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
15/10/2013 340.00p 349.00p 330.01p 340.00p 0
14/10/2013 340.00p 349.00p 330.01p 340.00p 3080
11/10/2013 350.00p 360.00p 340.00p 340.00p 5122
10/10/2013 350.00p 359.99p 350.00p 350.00p 2500
09/10/2013 350.00p 350.00p 340.01p 350.00p 613
08/10/2013 350.00p 350.00p 340.01p 350.00p 2767
07/10/2013 350.00p 350.00p 340.01p 350.00p 0
04/10/2013 350.00p 350.00p 340.01p 350.00p 12
03/10/2013 350.00p 350.00p 340.01p 350.00p 1031
02/10/2013 350.00p 350.00p 340.01p 350.00p 12
01/10/2013 350.00p 350.00p 340.01p 350.00p 350
30/09/2013 350.00p 350.00p 340.00p 350.00p 20348
27/09/2013 350.00p 359.99p 340.01p 350.00p 839
26/09/2013 345.00p 350.00p 335.01p 350.00p 10269
25/09/2013 345.00p 345.00p 335.01p 345.00p 38
24/09/2013 345.00p 345.00p 335.01p 345.00p 2475
23/09/2013 345.00p 345.00p 335.01p 345.00p 38
20/09/2013 340.00p 345.00p 330.01p 345.00p 608
19/09/2013 340.00p 349.99p 330.01p 340.00p 4062
18/09/2013 335.00p 340.00p 330.01p 340.00p 6
17/09/2013 335.00p 335.00p 325.01p 335.00p 38
16/09/2013 335.00p 335.00p 325.01p 335.00p 2935
13/09/2013 335.00p 335.00p 325.01p 335.00p 6
12/09/2013 335.00p 344.99p 325.01p 335.00p 1478
11/09/2013 335.00p 344.99p 325.01p 335.00p 2337
10/09/2013 335.00p 335.00p 325.01p 335.00p 319
09/09/2013 335.00p 335.00p 325.01p 335.00p 140
06/09/2013 335.00p 335.00p 325.01p 335.00p 1672
05/09/2013 330.00p 340.00p 320.01p 335.00p 0
04/09/2013 330.00p 340.00p 320.01p 330.00p 8038
03/09/2013 330.00p 339.99p 320.01p 330.00p 1057
02/09/2013 330.00p 339.99p 330.00p 330.00p 3382
30/08/2013 320.00p 330.00p 310.01p 330.00p 136
29/08/2013 320.00p 320.00p 310.01p 320.00p 6
28/08/2013 320.00p 320.00p 310.01p 320.00p 1063
27/08/2013 320.00p 329.99p 320.00p 320.00p 3506
23/08/2013 320.00p 320.00p 310.01p 320.00p 363
22/08/2013 320.00p 329.99p 310.01p 320.00p 325
21/08/2013 320.00p 320.00p 310.01p 320.00p 18
20/08/2013 320.00p 330.00p 310.01p 320.00p 10012
19/08/2013 320.00p 328.89p 310.01p 320.00p 0
16/08/2013 320.00p 328.89p 310.01p 320.00p 0
15/08/2013 320.00p 328.89p 310.01p 320.00p 786
14/08/2013 310.00p 320.00p 300.01p 320.00p 109
13/08/2013 310.00p 310.00p 300.01p 310.00p 141
12/08/2013 310.00p 310.00p 300.01p 310.00p 37
09/08/2013 310.00p 310.00p 300.01p 310.00p 464
08/08/2013 310.00p 310.00p 300.01p 310.00p 38
07/08/2013 310.00p 315.00p 300.01p 310.00p 1828
06/08/2013 310.00p 310.00p 300.00p 310.00p 12507
05/08/2013 310.00p 310.00p 300.00p 310.00p 1884
02/08/2013 310.00p 310.00p 300.01p 310.00p 121
01/08/2013 310.00p 310.00p 300.01p 310.00p 6
31/07/2013 310.00p 310.00p 298.00p 310.00p 2307
30/07/2013 310.00p 318.49p 300.01p 310.00p 0
29/07/2013 310.00p 318.49p 300.01p 310.00p 12
26/07/2013 310.00p 318.49p 300.01p 310.00p 2060
25/07/2013 310.00p 310.00p 300.01p 310.00p 6
24/07/2013 310.00p 310.00p 302.00p 310.00p 1328
23/07/2013 310.00p 310.00p 300.01p 310.00p 18
22/07/2013 310.00p 310.00p 300.01p 310.00p 260
19/07/2013 300.00p 310.00p 290.01p 310.00p 136
18/07/2013 300.00p 300.00p 290.00p 300.00p 45
17/07/2013 300.00p 300.00p 290.01p 300.00p 69
16/07/2013 300.00p 300.00p 290.01p 300.00p 24
15/07/2013 300.00p 308.00p 300.00p 300.00p 0
12/07/2013 300.00p 308.00p 300.00p 300.00p 3300
11/07/2013 300.00p 300.00p 290.01p 300.00p 0
10/07/2013 300.00p 300.00p 290.01p 300.00p 65
09/07/2013 300.00p 300.00p 290.01p 300.00p 564
08/07/2013 295.00p 303.89p 285.01p 300.00p 3086
05/07/2013 295.00p 295.00p 285.01p 295.00p 25
04/07/2013 295.00p 295.00p 285.01p 295.00p 51
03/07/2013 295.00p 303.89p 285.01p 295.00p 0
02/07/2013 295.00p 303.89p 285.01p 295.00p 0
01/07/2013 295.00p 303.89p 285.01p 295.00p 87
28/06/2013 295.00p 295.00p 285.01p 295.00p 187
27/06/2013 295.00p 295.00p 285.01p 295.00p 0
26/06/2013 295.00p 295.00p 285.01p 295.00p 6
25/06/2013 295.00p 295.00p 285.00p 295.00p 1298
24/06/2013 295.00p 304.79p 295.00p 295.00p 301
21/06/2013 295.00p 295.00p 285.01p 295.00p 26
20/06/2013 295.00p 295.00p 285.01p 295.00p 674
19/06/2013 295.00p 295.00p 285.01p 295.00p 0
18/06/2013 295.00p 295.00p 285.01p 295.00p 141
17/06/2013 295.00p 304.79p 285.01p 295.00p 38
14/06/2013 295.00p 295.00p 285.01p 295.00p 12
13/06/2013 295.00p 295.00p 285.01p 295.00p 0
12/06/2013 295.00p 295.00p 285.01p 295.00p 0
11/06/2013 295.00p 295.00p 285.01p 295.00p 0
10/06/2013 295.00p 295.00p 285.01p 295.00p 6
07/06/2013 295.00p 295.00p 285.01p 295.00p 203
06/06/2013 295.00p 295.00p 285.01p 295.00p 12
05/06/2013 295.00p 295.00p 285.01p 295.00p 0
04/06/2013 295.00p 295.00p 285.01p 295.00p 44
03/06/2013 295.00p 295.00p 285.01p 295.00p 83
31/05/2013 295.00p 300.00p 285.01p 295.00p 63
30/05/2013 295.00p 305.00p 285.00p 300.00p 4250
29/05/2013 295.00p 305.00p 285.01p 295.00p 10025
28/05/2013 295.00p 300.00p 295.00p 295.00p 0
24/05/2013 295.00p 300.00p 295.00p 295.00p 150
23/05/2013 295.00p 304.99p 285.01p 295.00p 0
22/05/2013 295.00p 304.99p 285.01p 295.00p 413
21/05/2013 295.00p 295.00p 285.01p 295.00p 245
20/05/2013 295.00p 305.00p 285.01p 295.00p 2931
17/05/2013 295.00p 305.00p 285.01p 295.00p 6389
16/05/2013 295.00p 304.00p 285.01p 295.00p 3462
15/05/2013 295.00p 295.00p 285.01p 295.00p 185
14/05/2013 295.00p 295.00p 285.01p 295.00p 160
13/05/2013 295.00p 295.00p 285.01p 295.00p 0
10/05/2013 295.00p 295.00p 285.01p 295.00p 6
09/05/2013 295.00p 304.99p 285.01p 295.00p 512
08/05/2013 295.00p 295.00p 291.00p 295.00p 32
07/05/2013 295.00p 305.00p 285.00p 295.00p 2780
03/05/2013 295.00p 300.00p 290.00p 295.00p 0
02/05/2013 295.00p 300.00p 290.00p 295.00p 0
01/05/2013 300.00p 300.00p 290.00p 295.00p 32
30/04/2013 300.00p 300.00p 290.00p 300.00p 44
29/04/2013 300.00p 309.99p 290.00p 300.00p 0
26/04/2013 300.00p 309.99p 290.00p 300.00p 154
25/04/2013 290.00p 300.00p 280.00p 300.00p 6
24/04/2013 290.00p 290.00p 280.00p 290.00p 6
23/04/2013 290.00p 299.99p 285.00p 290.00p 5012
22/04/2013 290.00p 299.99p 285.00p 290.00p 76
19/04/2013 290.00p 290.00p 285.00p 290.00p 0
18/04/2013 290.00p 290.00p 285.00p 290.00p 19
17/04/2013 290.00p 290.00p 280.00p 290.00p 468
16/04/2013 290.00p 299.99p 280.00p 290.00p 780
15/04/2013 290.00p 290.00p 280.00p 290.00p 123
12/04/2013 290.00p 290.00p 280.00p 290.00p 0
11/04/2013 290.00p 290.00p 280.00p 290.00p 0
10/04/2013 290.00p 290.00p 280.00p 290.00p 6
09/04/2013 290.00p 290.00p 280.00p 290.00p 0
08/04/2013 290.00p 290.00p 280.00p 290.00p 148
05/04/2013 290.00p 290.00p 280.00p 290.00p 83
04/04/2013 290.00p 290.00p 280.00p 290.00p 6
03/04/2013 290.00p 290.00p 280.00p 290.00p 934
02/04/2013 295.00p 295.00p 285.00p 290.00p 1068
28/03/2013 295.00p 295.00p 285.00p 295.00p 25
27/03/2013 285.00p 295.00p 282.00p 295.00p 45
26/03/2013 285.00p 285.00p 275.00p 285.00p 6
25/03/2013 285.00p 285.00p 275.00p 275.00p 51
22/03/2013 285.00p 285.00p 275.00p 285.00p 169
21/03/2013 285.00p 285.00p 275.00p 285.00p 1040
20/03/2013 285.00p 285.00p 275.00p 285.00p 39
19/03/2013 285.00p 285.00p 275.00p 285.00p 744
18/03/2013 285.00p 285.00p 275.00p 285.00p 6
15/03/2013 285.00p 285.00p 278.00p 285.00p 25
14/03/2013 285.00p 295.00p 275.00p 285.00p 152
13/03/2013 285.00p 285.00p 275.00p 285.00p 498
12/03/2013 285.00p 295.00p 275.00p 285.00p 247
11/03/2013 285.00p 285.00p 275.00p 285.00p 324
08/03/2013 285.00p 285.00p 275.00p 285.00p 341
07/03/2013 280.00p 289.00p 270.00p 270.00p 1871
06/03/2013 280.00p 290.00p 270.00p 280.00p 3744
05/03/2013 280.00p 290.00p 270.00p 280.00p 6917
04/03/2013 280.00p 290.00p 270.00p 280.00p 645
01/03/2013 280.00p 280.00p 270.00p 280.00p 311
28/02/2013 280.00p 290.00p 280.00p 280.00p 1811
27/02/2013 280.00p 290.00p 270.00p 280.00p 1850
26/02/2013 280.00p 280.00p 270.00p 280.00p 573
25/02/2013 280.00p 290.00p 270.00p 280.00p 2198
22/02/2013 280.00p 289.00p 280.00p 280.00p 480
21/02/2013 280.00p 290.00p 280.00p 280.00p 51
20/02/2013 280.00p 280.00p 270.00p 280.00p 460
19/02/2013 280.00p 280.00p 270.00p 280.00p 1516
18/02/2013 280.00p 280.00p 270.00p 280.00p 387
15/02/2013 280.00p 280.00p 270.00p 280.00p 20
14/02/2013 280.00p 290.00p 270.00p 280.00p 0
13/02/2013 280.00p 290.00p 270.00p 280.00p 655
12/02/2013 280.00p 280.00p 270.00p 280.00p 486
11/02/2013 280.00p 280.00p 270.00p 280.00p 31
08/02/2013 280.00p 290.00p 280.00p 280.00p 1331
07/02/2013 280.00p 280.00p 270.00p 280.00p 162
06/02/2013 280.00p 280.00p 270.00p 280.00p 269
05/02/2013 280.00p 280.00p 270.00p 280.00p 160
04/02/2013 275.00p 285.00p 266.00p 280.00p 1821
01/02/2013 275.00p 275.00p 265.00p 275.00p 1445
31/01/2013 275.00p 275.00p 265.00p 275.00p 130
30/01/2013 280.00p 285.00p 270.00p 275.00p 291
29/01/2013 280.00p 280.00p 270.00p 280.00p 1032
28/01/2013 285.00p 285.00p 270.00p 280.00p 1913
25/01/2013 285.00p 285.00p 275.00p 285.00p 52
24/01/2013 285.00p 285.00p 275.00p 285.00p 6
23/01/2013 285.00p 285.00p 275.00p 285.00p 65
22/01/2013 285.00p 285.00p 275.00p 285.00p 14
21/01/2013 285.00p 285.00p 260.00p 285.00p 19
18/01/2013 270.00p 287.60p 270.00p 285.00p 7602
17/01/2013 265.00p 280.00p 255.00p 270.00p 1560
16/01/2013 265.00p 265.00p 255.00p 265.00p 256
15/01/2013 265.00p 275.00p 265.00p 265.00p 2180
14/01/2013 268.00p 268.00p 258.00p 265.00p 1840
11/01/2013 268.00p 268.00p 258.00p 268.00p 0
10/01/2013 268.00p 268.00p 258.00p 268.00p 0
09/01/2013 268.00p 268.00p 258.00p 268.00p 31
08/01/2013 268.00p 268.00p 258.00p 268.00p 68
07/01/2013 268.00p 278.00p 258.00p 268.00p 10761
04/01/2013 268.00p 278.00p 258.00p 268.00p 1919
03/01/2013 268.00p 278.00p 268.00p 268.00p 75
02/01/2013 268.00p 268.00p 258.00p 268.00p 174

*Close Price adjusted for both dividends and splits