Oryx International Growth Fund Ltd. (OIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oryx International Growth Fund Ltd.

Date Open High Low Close* Volume
30/04/2019 767.50p 770.41p 758.25p 767.50p 4629
29/04/2019 767.50p 770.41p 755.00p 767.50p 8357
26/04/2019 767.50p 770.41p 757.67p 767.50p 10446
25/04/2019 767.50p 770.41p 757.67p 767.50p 4527
24/04/2019 767.50p 770.41p 757.51p 767.50p 10781
23/04/2019 767.50p 770.50p 757.10p 767.50p 56137
18/04/2019 767.50p 770.50p 756.25p 767.50p 231
17/04/2019 767.50p 770.80p 756.13p 767.50p 15756
16/04/2019 767.50p 770.89p 756.10p 767.50p 4356
15/04/2019 767.50p 771.90p 755.50p 767.50p 6347
12/04/2019 767.50p 771.90p 767.50p 767.50p 4057
11/04/2019 767.50p 771.90p 755.00p 767.50p 3982
10/04/2019 767.50p 771.90p 767.50p 767.50p 3485
09/04/2019 767.50p 772.50p 756.05p 767.50p 1868
08/04/2019 767.50p 772.50p 756.05p 767.50p 8782
05/04/2019 767.50p 772.50p 756.00p 767.50p 3920
04/04/2019 767.50p 772.49p 756.00p 767.50p 692
03/04/2019 767.50p 778.00p 756.00p 767.50p 4139
02/04/2019 767.50p 773.00p 755.00p 767.50p 4648
01/04/2019 767.50p 773.40p 755.00p 767.50p 2461
29/03/2019 767.50p 773.49p 755.00p 767.50p 3325
28/03/2019 767.50p 773.49p 755.00p 767.50p 1489
27/03/2019 770.00p 773.98p 755.00p 767.50p 1164
26/03/2019 772.50p 776.20p 760.00p 770.00p 4974
25/03/2019 772.50p 776.90p 760.00p 772.50p 4368
22/03/2019 777.50p 779.00p 760.00p 772.50p 1436
21/03/2019 775.00p 779.00p 765.00p 777.50p 5947
20/03/2019 777.50p 787.90p 767.25p 775.00p 3395
19/03/2019 777.50p 790.00p 770.50p 777.50p 6898
18/03/2019 777.50p 777.50p 770.00p 777.50p 1341
15/03/2019 777.50p 777.50p 769.00p 777.50p 1421
14/03/2019 780.00p 788.00p 773.20p 777.50p 1029
13/03/2019 785.00p 785.00p 780.00p 780.00p 1061
12/03/2019 785.00p 793.20p 781.25p 785.00p 492
11/03/2019 785.00p 793.20p 781.00p 785.00p 679
08/03/2019 787.50p 793.20p 781.00p 785.00p 4250
07/03/2019 787.50p 787.50p 781.00p 787.50p 1204
06/03/2019 787.50p 797.90p 778.13p 787.50p 1586
05/03/2019 787.50p 797.75p 778.13p 787.50p 1092
04/03/2019 787.50p 797.90p 777.51p 787.50p 7304
01/03/2019 787.50p 798.50p 782.51p 787.50p 778
28/02/2019 790.00p 798.75p 781.00p 787.50p 424
27/02/2019 790.00p 799.00p 790.00p 790.00p 653
26/02/2019 807.50p 807.50p 781.00p 790.00p 5012
25/02/2019 807.50p 814.25p 801.51p 807.50p 1078
22/02/2019 807.50p 807.50p 807.50p 807.50p 0
21/02/2019 807.50p 814.85p 801.65p 807.50p 387
20/02/2019 807.50p 814.25p 801.51p 807.50p 420
19/02/2019 807.50p 807.50p 800.75p 807.50p 642
18/02/2019 807.50p 808.85p 801.00p 807.50p 1019
15/02/2019 807.50p 808.85p 800.75p 807.50p 1377
14/02/2019 807.50p 808.85p 800.75p 807.50p 2078
13/02/2019 807.50p 809.15p 800.75p 807.50p 4678
12/02/2019 807.50p 809.60p 800.75p 807.50p 3830
11/02/2019 807.50p 810.00p 807.50p 807.50p 793
08/02/2019 807.50p 810.00p 800.15p 807.50p 1730
07/02/2019 807.50p 814.25p 801.00p 807.50p 2683
06/02/2019 797.50p 811.70p 797.50p 807.50p 2346
05/02/2019 785.00p 797.50p 781.10p 797.50p 4578
04/02/2019 785.00p 787.20p 780.00p 785.00p 2935
01/02/2019 785.00p 787.20p 781.00p 785.00p 2648
31/01/2019 785.00p 788.90p 780.00p 785.00p 734
30/01/2019 782.50p 785.00p 775.00p 785.00p 2835
29/01/2019 782.50p 782.50p 775.00p 782.50p 1250
28/01/2019 782.50p 782.50p 775.00p 782.50p 7100
25/01/2019 782.50p 782.50p 775.00p 782.50p 31
24/01/2019 782.50p 782.50p 775.00p 782.50p 3244
23/01/2019 782.50p 788.35p 782.50p 782.50p 125
22/01/2019 782.50p 782.50p 775.00p 782.50p 2248
21/01/2019 782.50p 782.50p 775.00p 782.50p 4106
18/01/2019 782.50p 782.50p 782.50p 782.50p 0
17/01/2019 782.50p 782.50p 775.00p 782.50p 3960
16/01/2019 782.50p 782.50p 775.00p 782.50p 2205
15/01/2019 782.50p 783.99p 775.00p 782.50p 1028
14/01/2019 782.50p 784.19p 775.00p 782.50p 1971
11/01/2019 787.50p 787.50p 775.00p 782.50p 1745
10/01/2019 787.50p 787.50p 775.00p 787.50p 329799
09/01/2019 787.50p 787.50p 775.00p 787.50p 368
08/01/2019 787.50p 787.50p 775.00p 787.50p 23
07/01/2019 787.50p 787.50p 775.00p 787.50p 1118
04/01/2019 787.50p 791.25p 775.00p 787.50p 1347
03/01/2019 787.50p 791.25p 775.00p 787.50p 1107
02/01/2019 787.50p 791.25p 775.00p 787.50p 1889
31/12/2018 787.50p 791.25p 775.00p 787.50p 563
28/12/2018 790.00p 793.00p 775.00p 787.50p 1354
27/12/2018 792.50p 799.00p 780.00p 790.00p 3159
24/12/2018 797.50p 797.50p 785.00p 792.50p 130
21/12/2018 797.50p 805.75p 780.00p 797.50p 1420
20/12/2018 797.50p 805.75p 797.50p 797.50p 1
19/12/2018 797.50p 805.89p 785.00p 797.50p 97
18/12/2018 797.50p 797.50p 785.00p 797.50p 395
17/12/2018 797.50p 806.50p 785.00p 797.50p 3490
14/12/2018 797.50p 808.00p 786.51p 797.50p 102
13/12/2018 797.50p 801.25p 797.50p 797.50p 647
12/12/2018 797.50p 808.75p 786.25p 797.50p 7380
11/12/2018 797.50p 797.50p 786.25p 797.50p 1288
10/12/2018 797.50p 803.00p 786.00p 797.50p 689
07/12/2018 797.50p 803.00p 786.00p 797.50p 761
06/12/2018 797.50p 803.00p 785.25p 797.50p 2237
05/12/2018 797.50p 803.50p 785.25p 797.50p 113
04/12/2018 802.50p 804.80p 792.11p 800.00p 369
03/12/2018 800.00p 812.25p 792.11p 802.50p 3377
30/11/2018 800.00p 804.80p 790.20p 800.00p 214
29/11/2018 800.00p 804.90p 800.00p 800.00p 436
28/11/2018 800.00p 800.00p 792.00p 800.00p 869
27/11/2018 800.00p 804.90p 790.20p 800.00p 884
26/11/2018 800.00p 800.00p 790.20p 800.00p 6
23/11/2018 800.00p 804.80p 800.00p 800.00p 885
22/11/2018 800.00p 804.80p 790.20p 800.00p 79
21/11/2018 805.00p 805.00p 790.00p 800.00p 2694
20/11/2018 810.00p 817.60p 795.20p 805.00p 3325
19/11/2018 810.00p 817.60p 800.20p 810.00p 282
16/11/2018 810.00p 817.60p 810.00p 810.00p 1248
15/11/2018 810.00p 817.60p 800.20p 810.00p 2323
14/11/2018 810.00p 817.60p 800.20p 810.00p 993
13/11/2018 810.00p 810.00p 800.20p 810.00p 6
12/11/2018 810.00p 817.60p 800.20p 810.00p 1761
09/11/2018 802.50p 810.00p 798.15p 810.00p 704
08/11/2018 802.50p 808.35p 797.51p 802.50p 2637
07/11/2018 797.50p 807.20p 797.50p 802.50p 465
06/11/2018 797.50p 807.25p 791.00p 797.50p 2787
05/11/2018 787.50p 807.25p 787.50p 797.50p 3830
02/11/2018 787.50p 794.25p 787.50p 787.50p 2422
01/11/2018 787.50p 794.25p 782.10p 787.50p 13782
31/10/2018 787.50p 794.25p 787.50p 787.50p 3614
30/10/2018 787.50p 791.10p 780.00p 787.50p 1469
29/10/2018 785.00p 790.00p 775.00p 787.50p 2532
26/10/2018 787.50p 787.50p 775.00p 785.00p 7541
25/10/2018 812.50p 812.50p 775.00p 787.50p 4708
24/10/2018 812.50p 822.25p 803.13p 812.50p 1825
23/10/2018 812.50p 822.25p 803.10p 812.50p 2935
22/10/2018 812.50p 812.50p 803.10p 812.50p 6401
19/10/2018 812.50p 812.50p 800.00p 812.50p 205
18/10/2018 812.50p 822.25p 812.50p 812.50p 389
17/10/2018 805.00p 822.25p 805.00p 812.50p 1915
16/10/2018 797.50p 808.35p 786.00p 805.00p 3981
15/10/2018 797.50p 802.00p 785.00p 797.50p 3386
12/10/2018 797.50p 803.50p 785.00p 797.50p 5510
11/10/2018 832.50p 841.49p 795.00p 797.50p 4906
10/10/2018 832.50p 841.90p 832.50p 832.50p 21931
09/10/2018 832.50p 841.90p 825.20p 832.50p 1496
08/10/2018 832.50p 842.00p 825.10p 832.50p 29104
05/10/2018 832.50p 842.00p 825.13p 832.50p 5634
04/10/2018 832.50p 842.00p 825.10p 832.50p 820
03/10/2018 832.50p 842.09p 825.10p 832.50p 1561
02/10/2018 832.50p 842.09p 824.81p 832.50p 1310
01/10/2018 832.50p 842.09p 824.76p 832.50p 1834
28/09/2018 832.50p 842.09p 824.76p 832.50p 1453
27/09/2018 832.50p 832.50p 824.00p 832.50p 199
26/09/2018 832.50p 842.09p 824.60p 832.50p 1034
25/09/2018 832.50p 842.10p 824.00p 832.50p 5822
24/09/2018 832.50p 842.10p 824.00p 832.50p 845
21/09/2018 832.50p 842.10p 824.00p 832.50p 1715
20/09/2018 832.50p 832.50p 824.00p 832.50p 47
19/09/2018 832.50p 832.50p 824.00p 832.50p 377
18/09/2018 832.50p 842.10p 824.00p 832.50p 2812
17/09/2018 832.50p 842.10p 826.00p 832.50p 10557
14/09/2018 832.50p 842.10p 826.00p 832.50p 511
13/09/2018 832.50p 832.50p 826.00p 832.50p 19
12/09/2018 832.50p 842.10p 826.00p 832.50p 2335
11/09/2018 832.50p 842.10p 826.00p 832.50p 7827
10/09/2018 832.50p 842.10p 832.50p 832.50p 1556
07/09/2018 832.50p 842.20p 832.50p 840.00p 6009
06/09/2018 832.50p 842.20p 832.50p 832.50p 21856
05/09/2018 832.50p 832.50p 832.50p 832.50p 47
04/09/2018 832.50p 842.30p 832.50p 832.50p 949
03/09/2018 832.50p 842.30p 832.50p 832.50p 900
31/08/2018 832.50p 832.50p 829.00p 832.50p 91
30/08/2018 832.50p 832.50p 832.50p 832.50p 3503
29/08/2018 832.50p 842.47p 832.50p 832.50p 1186
28/08/2018 832.50p 842.49p 832.50p 832.50p 93
24/08/2018 832.50p 832.50p 832.50p 832.50p 4716
23/08/2018 832.50p 832.50p 832.50p 832.50p 1803
22/08/2018 832.50p 832.50p 832.50p 832.50p 29
21/08/2018 832.50p 842.49p 832.50p 832.50p 159
20/08/2018 832.50p 844.50p 823.00p 832.50p 2067
17/08/2018 832.50p 832.50p 822.00p 832.50p 42414
16/08/2018 832.50p 832.50p 832.50p 832.50p 1219
15/08/2018 832.50p 832.50p 823.00p 832.50p 2372
14/08/2018 832.50p 838.00p 823.00p 832.50p 1881
13/08/2018 832.50p 844.50p 823.00p 832.50p 900
10/08/2018 832.50p 838.50p 823.00p 832.50p 7484
09/08/2018 832.50p 832.50p 820.00p 832.50p 97
08/08/2018 832.50p 832.50p 825.00p 832.50p 1040
07/08/2018 832.50p 832.50p 820.00p 832.50p 38
06/08/2018 832.50p 832.50p 820.00p 832.50p 57
03/08/2018 832.50p 832.50p 820.00p 832.50p 5307
02/08/2018 832.50p 840.00p 820.00p 832.50p 888
01/08/2018 832.50p 832.50p 822.51p 832.50p 854
31/07/2018 832.50p 832.50p 822.51p 832.50p 654
30/07/2018 832.50p 841.00p 822.51p 832.50p 1510
27/07/2018 832.50p 840.00p 820.00p 832.50p 12957
26/07/2018 832.50p 840.00p 832.50p 832.50p 1121
25/07/2018 827.50p 836.00p 822.51p 832.50p 221
24/07/2018 827.50p 833.75p 822.51p 827.50p 3388
23/07/2018 827.50p 833.75p 822.40p 827.50p 1215
20/07/2018 827.50p 833.75p 822.51p 827.50p 604
19/07/2018 827.50p 833.90p 822.40p 827.50p 2555
18/07/2018 827.50p 834.00p 822.10p 827.50p 2076
17/07/2018 827.50p 834.00p 820.75p 827.50p 1824

*Close Price adjusted for both dividends and splits