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
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
20/04/2017 153.00p 153.00p 151.00p 153.00p 39362
19/04/2017 153.00p 153.00p 151.00p 153.00p 32779
18/04/2017 153.00p 153.00p 151.61p 153.00p 48071
13/04/2017 153.00p 153.00p 151.60p 153.00p 26938
12/04/2017 153.00p 155.00p 153.00p 153.00p 2303863
11/04/2017 153.00p 154.50p 153.00p 153.00p 28804
10/04/2017 153.50p 154.47p 151.30p 153.00p 32900
07/04/2017 153.50p 155.50p 151.00p 153.50p 248790
06/04/2017 154.00p 156.00p 150.00p 153.50p 166418
05/04/2017 153.00p 156.05p 151.00p 154.25p 139918
04/04/2017 151.50p 151.98p 150.00p 151.50p 30943
03/04/2017 151.50p 152.00p 150.00p 151.50p 21154
31/03/2017 151.00p 153.00p 150.00p 151.50p 60262
30/03/2017 151.00p 152.50p 150.00p 151.00p 39829
29/03/2017 151.00p 151.88p 149.00p 151.00p 48675
28/03/2017 153.50p 154.00p 150.00p 151.00p 92917
27/03/2017 156.00p 156.00p 152.00p 153.50p 55712
24/03/2017 156.00p 156.00p 154.00p 156.00p 12395
23/03/2017 156.00p 156.00p 154.01p 156.00p 17800
22/03/2017 160.00p 160.00p 154.01p 156.00p 294881
21/03/2017 160.00p 160.00p 158.00p 160.00p 19927
20/03/2017 160.00p 160.00p 158.80p 160.00p 22492
17/03/2017 160.00p 160.00p 158.05p 160.00p 2116396
16/03/2017 160.00p 160.00p 158.00p 160.00p 13373
15/03/2017 160.00p 160.00p 158.00p 160.00p 560612
14/03/2017 160.00p 160.80p 158.00p 160.00p 47601
13/03/2017 160.00p 161.28p 160.00p 160.00p 18350
10/03/2017 159.75p 160.00p 158.00p 160.00p 73606
09/03/2017 159.75p 160.90p 159.00p 159.75p 31186
08/03/2017 159.25p 160.30p 158.00p 159.50p 28035
07/03/2017 157.50p 160.00p 157.50p 159.00p 39804
06/03/2017 157.50p 157.50p 156.00p 157.50p 58589
03/03/2017 157.50p 157.50p 157.00p 157.50p 19406
02/03/2017 157.00p 157.50p 156.00p 157.50p 222915
01/03/2017 157.00p 157.00p 156.00p 157.00p 75903
28/02/2017 157.00p 157.50p 156.00p 157.00p 53135
27/02/2017 157.00p 157.40p 156.00p 157.00p 36766
24/02/2017 157.00p 157.00p 156.00p 157.00p 55367
23/02/2017 157.00p 157.00p 156.00p 157.00p 48846
22/02/2017 157.00p 157.00p 156.05p 157.00p 72164
21/02/2017 157.00p 158.00p 156.00p 157.00p 98138
20/02/2017 158.50p 158.50p 156.00p 157.00p 54934
17/02/2017 159.00p 159.00p 156.50p 158.50p 19122
16/02/2017 160.00p 160.00p 157.00p 159.00p 269065
15/02/2017 162.50p 162.50p 159.00p 161.00p 24981
14/02/2017 164.00p 164.00p 161.00p 163.00p 72709
13/02/2017 164.00p 164.00p 163.00p 164.00p 41668
10/02/2017 164.00p 164.00p 163.00p 164.00p 31304
09/02/2017 164.00p 165.50p 163.00p 164.00p 42119
08/02/2017 164.00p 164.00p 163.00p 164.00p 19875
07/02/2017 165.50p 165.50p 162.00p 164.00p 45399
06/02/2017 166.00p 166.00p 163.00p 165.50p 39422
03/02/2017 163.50p 166.33p 162.00p 166.00p 125275
02/02/2017 162.25p 162.25p 160.00p 162.25p 7046
01/02/2017 162.25p 162.57p 160.77p 162.25p 7391
31/01/2017 162.25p 164.50p 162.25p 162.25p 29191
30/01/2017 162.00p 163.58p 160.25p 162.25p 45663
27/01/2017 160.75p 163.33p 159.00p 162.00p 32797
26/01/2017 158.50p 161.07p 158.50p 160.50p 22873
25/01/2017 158.00p 161.00p 156.33p 158.50p 58907
24/01/2017 157.50p 160.00p 155.00p 157.50p 32486684
23/01/2017 158.00p 158.00p 153.00p 157.50p 116545
20/01/2017 158.00p 158.00p 153.00p 158.00p 33044
19/01/2017 160.00p 160.00p 155.70p 158.00p 18269
18/01/2017 161.00p 161.00p 158.00p 160.00p 14224
17/01/2017 161.50p 161.50p 159.00p 161.00p 2500
16/01/2017 161.50p 161.50p 159.00p 161.50p 26680
13/01/2017 163.50p 163.50p 159.30p 161.50p 16890
12/01/2017 164.50p 164.50p 162.00p 163.50p 14031
11/01/2017 164.50p 164.50p 161.00p 164.50p 68641
10/01/2017 164.50p 165.00p 163.55p 164.50p 23893
09/01/2017 166.00p 166.00p 164.00p 164.50p 43708
06/01/2017 166.00p 167.50p 164.00p 166.00p 27311
05/01/2017 166.00p 166.00p 164.00p 166.00p 61297
04/01/2017 166.00p 169.00p 164.00p 166.00p 104590
03/01/2017 164.00p 167.00p 163.60p 165.50p 132135
30/12/2016 162.50p 165.30p 162.50p 163.75p 234119
29/12/2016 161.00p 164.00p 158.39p 162.00p 48294
28/12/2016 160.00p 164.50p 160.00p 163.75p 295666
23/12/2016 159.50p 161.00p 158.50p 159.50p 283962
22/12/2016 156.00p 160.80p 154.00p 159.00p 100989
21/12/2016 152.50p 158.00p 152.00p 156.00p 215991
20/12/2016 150.00p 153.45p 148.65p 152.50p 303943
19/12/2016 151.00p 151.00p 148.00p 150.00p 133946
16/12/2016 146.50p 153.00p 146.50p 151.00p 151262
15/12/2016 146.50p 146.50p 143.00p 144.50p 50579
14/12/2016 146.50p 146.50p 146.00p 146.50p 16301
13/12/2016 146.50p 146.50p 146.00p 146.50p 45130
12/12/2016 146.50p 146.50p 146.25p 146.50p 5592
09/12/2016 147.00p 152.50p 146.00p 146.50p 51664
08/12/2016 148.50p 148.50p 146.00p 147.25p 21934
07/12/2016 147.50p 148.50p 145.00p 148.50p 196574
06/12/2016 148.00p 148.00p 145.00p 146.50p 20946
05/12/2016 150.00p 150.00p 146.00p 148.00p 69626
02/12/2016 152.00p 152.00p 148.00p 150.00p 40944
01/12/2016 151.50p 152.00p 149.00p 152.00p 71988
30/11/2016 153.00p 153.67p 149.67p 151.50p 23294
29/11/2016 154.50p 154.71p 152.00p 153.00p 67989
28/11/2016 154.50p 155.40p 153.26p 154.50p 54141
25/11/2016 155.00p 155.75p 152.50p 154.50p 252559
24/11/2016 155.00p 156.39p 153.55p 155.00p 35622
23/11/2016 155.50p 156.50p 154.01p 155.00p 14657
22/11/2016 155.00p 158.00p 153.63p 155.50p 28839
21/11/2016 152.25p 155.00p 151.76p 154.50p 107039
18/11/2016 152.00p 154.00p 150.50p 152.25p 68134
17/11/2016 151.50p 154.00p 151.05p 152.00p 78420
16/11/2016 149.50p 151.49p 149.01p 150.50p 239852
15/11/2016 149.50p 150.20p 147.50p 149.50p 18414
14/11/2016 149.50p 150.00p 147.00p 149.50p 40780
11/11/2016 150.50p 150.50p 147.00p 149.50p 549655
10/11/2016 150.00p 150.88p 147.00p 150.50p 87533
09/11/2016 148.50p 150.00p 146.00p 150.00p 98882
08/11/2016 151.50p 152.00p 149.01p 151.50p 33867
07/11/2016 147.00p 151.50p 147.00p 151.50p 90784
04/11/2016 149.00p 149.30p 146.80p 147.00p 68629
03/11/2016 149.00p 149.00p 149.00p 149.00p 4545
02/11/2016 151.50p 152.40p 148.00p 149.00p 110387
01/11/2016 150.50p 152.40p 149.00p 151.50p 331479
31/10/2016 146.50p 154.00p 145.25p 150.50p 168013
28/10/2016 145.50p 149.00p 144.50p 146.50p 239333
27/10/2016 144.75p 148.00p 143.10p 145.50p 1393323
26/10/2016 143.50p 146.50p 140.83p 144.75p 649724
25/10/2016 139.00p 145.75p 138.40p 143.50p 573107
24/10/2016 137.25p 139.63p 137.00p 139.00p 1971724
21/10/2016 137.25p 138.50p 136.63p 137.25p 63376
20/10/2016 133.00p 138.06p 133.00p 137.25p 8375186
19/10/2016 130.75p 133.50p 128.00p 133.00p 11939142
18/10/2016 130.25p 131.00p 130.20p 130.75p 35435
17/10/2016 129.50p 132.50p 128.39p 129.75p 1183071
14/10/2016 129.50p 129.50p 128.39p 129.50p 20535
13/10/2016 130.00p 130.00p 128.39p 129.50p 186442
12/10/2016 135.00p 135.00p 129.00p 130.00p 67933
11/10/2016 135.00p 135.00p 133.02p 135.00p 9971
10/10/2016 135.50p 135.50p 133.00p 135.00p 67936
07/10/2016 135.50p 136.00p 133.01p 135.50p 36167
06/10/2016 135.50p 136.00p 133.00p 135.50p 44059
05/10/2016 135.50p 136.15p 130.00p 135.50p 113943
04/10/2016 137.50p 138.00p 133.25p 135.50p 2079832
03/10/2016 139.50p 139.50p 137.00p 137.50p 303172
30/09/2016 140.75p 140.75p 139.50p 139.50p 15343
29/09/2016 141.00p 141.00p 139.50p 140.75p 40272
28/09/2016 144.00p 144.00p 140.00p 141.00p 48806
27/09/2016 144.00p 144.00p 143.00p 144.00p 57798
26/09/2016 144.00p 144.10p 143.00p 144.00p 86863
23/09/2016 144.00p 144.46p 143.50p 144.00p 29430
22/09/2016 144.00p 144.50p 141.50p 144.00p 97926
21/09/2016 144.00p 144.50p 144.00p 144.00p 7446
20/09/2016 144.00p 144.69p 143.26p 144.00p 43216
19/09/2016 144.00p 145.00p 144.00p 144.00p 107550
16/09/2016 144.00p 144.50p 143.22p 144.00p 22800
15/09/2016 144.00p 144.50p 144.00p 144.00p 3655
14/09/2016 144.00p 145.00p 143.00p 144.00p 19261
13/09/2016 144.00p 144.60p 143.00p 144.00p 175367
12/09/2016 144.25p 144.60p 143.00p 144.00p 48344
09/09/2016 142.75p 145.11p 142.75p 144.25p 17417
08/09/2016 143.75p 145.50p 143.75p 144.25p 177343
07/09/2016 143.75p 145.50p 143.10p 143.75p 181057
06/09/2016 143.25p 145.50p 143.00p 143.75p 190006
05/09/2016 142.50p 145.27p 141.10p 143.25p 166925
02/09/2016 137.50p 138.00p 136.00p 138.00p 117072
01/09/2016 137.50p 137.99p 137.50p 137.50p 2527
31/08/2016 137.00p 138.00p 135.10p 137.50p 28771
30/08/2016 137.00p 137.99p 136.00p 137.00p 49945
26/08/2016 137.50p 137.99p 135.00p 137.00p 32021
25/08/2016 137.50p 138.62p 135.50p 137.00p 41978
24/08/2016 138.50p 139.25p 137.00p 137.50p 49425
23/08/2016 137.50p 139.39p 137.38p 138.50p 175065
22/08/2016 137.50p 139.38p 135.63p 137.50p 248514
19/08/2016 137.50p 140.00p 137.00p 137.50p 128439
18/08/2016 137.50p 139.45p 137.50p 137.50p 36004
17/08/2016 139.00p 140.00p 136.50p 137.50p 69027
16/08/2016 129.00p 142.50p 129.00p 139.00p 336459
15/08/2016 127.50p 130.50p 127.24p 128.50p 530213
12/08/2016 127.50p 128.00p 127.13p 127.50p 451791
11/08/2016 127.50p 128.00p 127.13p 127.50p 146367
10/08/2016 127.50p 128.00p 127.00p 127.50p 372093
09/08/2016 127.00p 128.00p 127.00p 127.50p 172040
08/08/2016 127.50p 128.40p 126.00p 127.00p 377766
05/08/2016 128.50p 128.50p 126.00p 127.50p 75991
04/08/2016 128.50p 129.00p 128.00p 128.50p 210714
03/08/2016 125.87p 126.37p 123.75p 126.37p 12254
02/08/2016 128.00p 128.00p 124.00p 125.87p 18039
01/08/2016 127.75p 128.00p 126.00p 128.00p 16545
29/07/2016 128.25p 128.25p 126.44p 127.75p 19798
28/07/2016 128.25p 128.25p 127.00p 128.25p 31889
27/07/2016 128.25p 128.25p 128.00p 128.25p 788
26/07/2016 128.25p 128.25p 128.25p 128.25p 23000
25/07/2016 128.25p 128.25p 127.31p 128.25p 13086
22/07/2016 128.25p 128.25p 128.25p 128.25p 0
21/07/2016 128.25p 130.50p 127.00p 128.25p 42769
20/07/2016 128.25p 129.19p 127.31p 128.25p 8280

*Close Price adjusted for both dividends and splits