Oakley Capital Investments Ltd. (DI) (OCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oakley Capital Investments Ltd. (DI)

Date Open High Low Close* Volume
02/02/2018 166.50p 166.50p 165.50p 166.50p 165967
01/02/2018 166.00p 166.50p 165.20p 166.50p 822671
31/01/2018 165.50p 166.83p 164.35p 166.00p 285683
30/01/2018 165.50p 165.50p 165.50p 165.50p 0
29/01/2018 165.50p 166.44p 164.35p 165.50p 32550
26/01/2018 165.50p 165.83p 164.55p 165.50p 66062
25/01/2018 165.50p 166.44p 164.40p 165.50p 4516
24/01/2018 165.50p 166.00p 164.82p 165.50p 29687
23/01/2018 165.50p 166.44p 164.35p 165.50p 58040
22/01/2018 165.50p 166.00p 164.80p 165.50p 201711
19/01/2018 165.00p 166.33p 164.25p 165.50p 32942
18/01/2018 165.00p 166.00p 164.52p 165.00p 56491
17/01/2018 164.50p 166.00p 164.50p 165.00p 1103133
16/01/2018 163.75p 165.37p 163.17p 164.50p 91097
15/01/2018 163.75p 163.75p 163.10p 163.75p 11872
12/01/2018 163.75p 164.87p 162.67p 163.75p 92518
11/01/2018 163.75p 165.00p 162.73p 163.75p 42531
10/01/2018 164.00p 164.90p 162.60p 163.75p 179733
09/01/2018 163.75p 164.87p 162.71p 164.00p 25152
08/01/2018 164.00p 165.50p 162.50p 163.75p 23835
05/01/2018 164.00p 164.00p 162.75p 164.00p 2102
04/01/2018 164.00p 165.35p 162.50p 164.00p 50126
03/01/2018 164.00p 165.22p 162.50p 164.00p 54833
02/01/2018 164.00p 164.57p 162.50p 164.00p 61270
29/12/2017 164.00p 164.60p 162.75p 164.00p 8729
28/12/2017 164.00p 165.24p 162.77p 164.00p 9577
27/12/2017 163.50p 165.24p 162.75p 164.00p 23639
22/12/2017 163.50p 164.74p 162.25p 163.50p 12685
21/12/2017 163.50p 164.50p 162.25p 163.50p 13082
20/12/2017 163.50p 164.50p 162.25p 163.50p 7196
19/12/2017 163.50p 164.50p 163.50p 163.50p 6866
18/12/2017 163.50p 164.50p 162.21p 163.50p 5714
15/12/2017 163.50p 163.99p 163.50p 163.50p 201570
14/12/2017 163.50p 163.99p 162.25p 163.50p 11671
13/12/2017 163.50p 164.00p 162.25p 163.50p 3671
12/12/2017 163.50p 165.00p 162.25p 163.50p 27976
11/12/2017 163.50p 164.31p 162.06p 163.50p 19962
08/12/2017 163.50p 163.50p 162.20p 163.50p 175998
07/12/2017 163.50p 163.50p 162.59p 163.50p 115046
06/12/2017 163.50p 163.50p 162.00p 163.50p 13135
05/12/2017 163.50p 163.62p 162.00p 163.50p 12000
04/12/2017 163.50p 163.50p 162.10p 163.50p 13760
01/12/2017 164.00p 164.00p 162.55p 163.75p 20187
30/11/2017 164.00p 165.00p 162.50p 164.00p 9000
29/11/2017 164.50p 164.50p 162.50p 164.00p 10325
28/11/2017 164.50p 165.00p 163.00p 164.50p 40311
27/11/2017 164.50p 164.50p 163.00p 164.50p 42062
24/11/2017 164.50p 164.50p 163.00p 164.50p 22588
23/11/2017 164.50p 164.50p 163.06p 164.50p 38061
22/11/2017 164.50p 164.50p 163.12p 164.50p 18216
21/11/2017 164.50p 164.50p 163.02p 164.50p 12041
20/11/2017 164.50p 167.50p 163.00p 164.50p 27192
17/11/2017 164.50p 164.50p 163.11p 164.50p 9285
16/11/2017 164.50p 164.50p 164.50p 164.50p 0
15/11/2017 164.50p 164.50p 163.00p 164.50p 11490
14/11/2017 165.00p 165.89p 163.00p 164.50p 51495
13/11/2017 164.50p 165.67p 163.00p 165.00p 64923
10/11/2017 165.75p 165.75p 163.00p 164.50p 84980
09/11/2017 166.50p 167.50p 164.50p 165.75p 35490
08/11/2017 166.50p 166.73p 165.55p 166.50p 8702
07/11/2017 166.50p 167.50p 165.55p 166.50p 37123
06/11/2017 167.00p 167.05p 165.50p 166.50p 91904
03/11/2017 167.00p 168.50p 166.00p 167.00p 20169
02/11/2017 167.00p 167.50p 167.00p 167.00p 6000
01/11/2017 167.00p 167.89p 166.00p 167.00p 33529
31/10/2017 165.25p 168.00p 165.25p 167.00p 106724
30/10/2017 163.75p 165.75p 163.75p 164.50p 67129
27/10/2017 163.50p 167.50p 163.50p 163.75p 69261
26/10/2017 164.25p 165.00p 163.50p 163.50p 152371
25/10/2017 164.25p 164.80p 163.67p 164.25p 19851
24/10/2017 163.00p 164.93p 162.75p 164.25p 336763
23/10/2017 163.50p 163.50p 162.02p 163.00p 25508
20/10/2017 163.50p 163.50p 162.04p 163.50p 7792
19/10/2017 164.00p 164.00p 162.00p 163.50p 30139
18/10/2017 164.00p 164.00p 162.00p 164.00p 292216
17/10/2017 164.00p 164.00p 162.20p 164.00p 17490
16/10/2017 164.00p 164.00p 162.18p 164.00p 53321
13/10/2017 164.00p 164.00p 163.75p 164.00p 270172
12/10/2017 164.50p 164.50p 163.50p 164.00p 59274
11/10/2017 164.75p 165.00p 164.50p 164.50p 50660
10/10/2017 165.00p 165.00p 164.75p 164.75p 35432
09/10/2017 165.25p 165.25p 164.75p 165.00p 93145
06/10/2017 165.75p 165.75p 163.50p 165.25p 48494
05/10/2017 166.50p 167.00p 165.75p 165.75p 71818
04/10/2017 166.75p 167.00p 166.50p 167.00p 136052
03/10/2017 165.50p 166.50p 165.00p 166.50p 141934
02/10/2017 163.50p 165.50p 163.50p 165.50p 16657
29/09/2017 163.50p 163.50p 163.50p 163.50p 60190
28/09/2017 163.50p 163.50p 163.50p 163.50p 66040
27/09/2017 163.50p 163.50p 163.50p 163.50p 270725
26/09/2017 163.50p 163.50p 163.50p 163.50p 57751
25/09/2017 163.50p 163.50p 163.50p 163.50p 26000
22/09/2017 164.50p 164.50p 163.50p 163.50p 92255
21/09/2017 164.50p 164.50p 164.50p 164.50p 416926
20/09/2017 164.50p 164.50p 164.13p 164.50p 52956
19/09/2017 164.13p 164.13p 164.13p 164.13p 47729
18/09/2017 164.13p 164.13p 164.13p 164.13p 10379
15/09/2017 164.25p 164.25p 164.13p 164.13p 71831
14/09/2017 164.50p 164.50p 164.25p 164.25p 29141
13/09/2017 164.50p 164.50p 164.50p 164.50p 18404
12/09/2017 164.50p 164.50p 164.50p 164.50p 245107
11/09/2017 164.50p 164.50p 164.50p 164.50p 52822
08/09/2017 165.00p 165.00p 164.50p 164.50p 49142
07/09/2017 165.00p 165.00p 165.00p 165.00p 56981
06/09/2017 165.50p 165.50p 165.00p 165.00p 39013
05/09/2017 165.50p 167.50p 165.00p 165.50p 42540
04/09/2017 165.50p 167.50p 165.00p 165.50p 120877
01/09/2017 167.75p 167.75p 165.50p 165.50p 75376
31/08/2017 169.25p 169.25p 167.75p 167.75p 7577
30/08/2017 170.50p 170.50p 169.00p 169.25p 56420
29/08/2017 170.75p 170.75p 170.50p 170.50p 78285
25/08/2017 171.25p 171.25p 170.75p 170.75p 22851
24/08/2017 171.25p 171.25p 171.25p 171.25p 125631
23/08/2017 171.25p 171.25p 171.25p 171.25p 5261
22/08/2017 171.50p 171.50p 171.25p 171.25p 17621
21/08/2017 171.50p 171.50p 171.50p 171.50p 26606
18/08/2017 171.50p 171.50p 171.50p 171.50p 40923
17/08/2017 171.50p 171.50p 171.50p 171.50p 31960
16/08/2017 171.50p 171.50p 171.50p 171.50p 9609
15/08/2017 171.50p 171.50p 171.50p 171.50p 15310
14/08/2017 171.50p 171.50p 171.50p 171.50p 20818
11/08/2017 172.50p 172.50p 171.50p 171.50p 143344
10/08/2017 172.50p 172.50p 172.00p 172.50p 26113
09/08/2017 172.50p 172.50p 172.50p 172.50p 23774
08/08/2017 172.50p 172.50p 172.50p 172.50p 104668
07/08/2017 172.50p 172.50p 172.50p 172.50p 17739
04/08/2017 171.50p 172.50p 171.50p 172.50p 125398
03/08/2017 170.50p 171.50p 169.50p 171.50p 63026
02/08/2017 169.50p 169.50p 169.50p 169.50p 66190
01/08/2017 169.50p 169.50p 169.00p 169.50p 95324
31/07/2017 169.50p 169.50p 169.00p 169.00p 58496
28/07/2017 169.00p 169.50p 169.00p 169.50p 272503
27/07/2017 169.00p 169.00p 169.00p 169.00p 35215
26/07/2017 169.00p 169.00p 169.00p 169.00p 36463
25/07/2017 169.00p 169.00p 169.00p 169.00p 101067
24/07/2017 169.50p 169.50p 169.00p 169.00p 26718
21/07/2017 170.00p 170.00p 169.50p 169.50p 208402
20/07/2017 170.25p 170.25p 170.00p 170.00p 67527
19/07/2017 170.50p 170.50p 169.88p 170.25p 196907
18/07/2017 171.50p 171.50p 170.50p 170.50p 37400
17/07/2017 172.00p 172.00p 171.00p 171.50p 15278
14/07/2017 172.00p 172.00p 172.00p 172.00p 101767
13/07/2017 172.00p 172.00p 172.00p 172.00p 23477
12/07/2017 172.00p 172.00p 172.00p 172.00p 7707
11/07/2017 172.50p 172.50p 172.00p 172.00p 30912
10/07/2017 172.50p 172.50p 172.50p 172.50p 9157
07/07/2017 172.00p 172.50p 172.50p 172.50p 37083
06/07/2017 172.50p 172.50p 172.50p 172.50p 95950
05/07/2017 172.50p 172.50p 172.50p 172.50p 30141
04/07/2017 172.50p 172.50p 172.50p 172.50p 19630
03/07/2017 172.50p 172.50p 172.50p 172.50p 29151
30/06/2017 172.00p 173.50p 172.50p 172.50p 161718
29/06/2017 172.00p 173.50p 172.00p 173.50p 217319
28/06/2017 172.00p 172.00p 172.00p 172.00p 80155
27/06/2017 172.00p 172.00p 172.00p 172.00p 29427
26/06/2017 173.00p 173.00p 172.00p 172.00p 41232
23/06/2017 173.00p 173.00p 173.00p 173.00p 4181
22/06/2017 173.00p 173.00p 173.00p 173.00p 0
21/06/2017 173.00p 173.00p 173.00p 173.00p 0
20/06/2017 172.00p 173.00p 168.00p 173.00p 0
19/06/2017 172.50p 172.50p 172.00p 172.00p 0
16/06/2017 172.50p 173.50p 172.00p 172.50p 175355
15/06/2017 172.50p 173.50p 169.50p 172.50p 1017745
14/06/2017 172.50p 172.50p 171.44p 172.50p 3749
13/06/2017 172.50p 172.50p 171.00p 172.50p 59271
12/06/2017 172.50p 172.50p 171.00p 172.50p 7825
09/06/2017 173.00p 173.00p 171.00p 172.50p 488607
08/06/2017 173.00p 173.00p 171.00p 173.00p 1137970
07/06/2017 173.00p 173.00p 171.88p 173.00p 33028
06/06/2017 173.00p 173.00p 171.60p 173.00p 123620
05/06/2017 173.00p 173.00p 171.52p 173.00p 30092
02/06/2017 173.00p 174.00p 171.50p 173.00p 53565
01/06/2017 172.00p 173.00p 171.51p 172.50p 42697
31/05/2017 172.50p 173.00p 171.25p 172.00p 86054
30/05/2017 173.00p 174.50p 172.00p 172.50p 81777
26/05/2017 170.50p 173.12p 170.32p 173.00p 119426
25/05/2017 172.50p 172.50p 170.00p 171.00p 178021
24/05/2017 172.00p 172.50p 170.00p 172.50p 53886
23/05/2017 171.00p 172.60p 170.00p 172.00p 119769
22/05/2017 171.00p 171.75p 170.00p 171.00p 59826
19/05/2017 171.00p 171.74p 170.00p 171.00p 270709
18/05/2017 170.50p 172.00p 168.50p 171.00p 437663
17/05/2017 170.00p 171.61p 169.00p 170.50p 760449
16/05/2017 165.00p 172.00p 164.00p 170.00p 193849
15/05/2017 164.50p 167.00p 163.25p 165.00p 77402
12/05/2017 163.50p 164.25p 162.65p 163.50p 81849
11/05/2017 163.00p 165.00p 162.00p 163.50p 79002
10/05/2017 162.50p 163.75p 162.00p 162.50p 180784
09/05/2017 163.00p 164.00p 161.00p 162.50p 130923
08/05/2017 163.00p 164.00p 161.50p 163.00p 47447
05/05/2017 162.50p 164.99p 161.66p 163.00p 104089
04/05/2017 161.50p 164.99p 160.83p 162.50p 92422
03/05/2017 158.00p 163.00p 155.50p 161.50p 105739
02/05/2017 153.50p 160.00p 152.60p 158.00p 88606
28/04/2017 153.50p 154.00p 152.00p 153.50p 314847
27/04/2017 153.50p 155.00p 152.00p 153.50p 76656
26/04/2017 152.50p 153.50p 152.00p 153.50p 187455
25/04/2017 153.00p 155.00p 151.00p 152.50p 454202
24/04/2017 153.00p 153.00p 151.00p 153.00p 116456
21/04/2017 153.00p 153.00p 152.00p 153.00p 169932

*Close Price adjusted for both dividends and splits