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
04/03/2014 175.50p 177.00p 174.00p 175.50p 160041
03/03/2014 176.00p 177.00p 173.00p 175.50p 52183
28/02/2014 176.00p 176.00p 174.00p 176.00p 4509
27/02/2014 176.00p 176.00p 175.68p 176.00p 29
26/02/2014 176.00p 178.00p 176.00p 176.00p 5832
25/02/2014 177.50p 177.50p 174.00p 176.00p 44139
24/02/2014 177.00p 177.50p 170.00p 177.50p 250419
21/02/2014 178.00p 178.00p 176.00p 177.00p 17525
20/02/2014 178.00p 178.00p 176.00p 178.00p 7167
19/02/2014 178.00p 178.00p 176.00p 178.00p 177553
18/02/2014 178.00p 179.00p 178.00p 178.00p 136
17/02/2014 177.50p 180.00p 176.00p 178.00p 20528
14/02/2014 176.50p 178.00p 174.55p 176.50p 34201
13/02/2014 176.00p 177.00p 174.00p 176.50p 13645
12/02/2014 176.50p 177.00p 174.00p 176.50p 25551
11/02/2014 176.00p 177.00p 175.10p 176.50p 24415
10/02/2014 177.50p 178.00p 174.00p 176.00p 29184
07/02/2014 178.50p 180.00p 175.00p 177.50p 25779
06/02/2014 180.50p 181.81p 176.00p 178.50p 65793
05/02/2014 181.50p 182.00p 176.00p 178.50p 30528
04/02/2014 182.50p 182.50p 180.00p 181.50p 41892
03/02/2014 183.00p 183.00p 178.50p 181.50p 15137
31/01/2014 184.00p 184.00p 181.00p 183.00p 12441
30/01/2014 184.00p 184.00p 181.00p 184.00p 5215
29/01/2014 184.50p 184.50p 182.00p 184.00p 12580
28/01/2014 184.50p 184.63p 182.00p 184.50p 21642
27/01/2014 184.00p 184.50p 182.00p 184.50p 22480
24/01/2014 184.50p 186.00p 182.13p 184.00p 19600
23/01/2014 183.50p 186.00p 182.10p 184.50p 87686
22/01/2014 182.50p 184.00p 180.30p 183.50p 33505
21/01/2014 182.50p 184.00p 180.16p 182.50p 33869
20/01/2014 183.00p 185.00p 180.00p 182.50p 47405
17/01/2014 185.50p 186.00p 182.00p 183.00p 29736
16/01/2014 185.50p 187.00p 184.00p 185.50p 45899
15/01/2014 184.38p 186.00p 182.00p 185.50p 57590
14/01/2014 185.00p 185.00p 181.75p 184.38p 28135
13/01/2014 185.00p 186.00p 183.00p 185.00p 19226
10/01/2014 185.00p 185.20p 183.00p 185.00p 29945
09/01/2014 186.50p 186.56p 183.20p 185.00p 34517
08/01/2014 186.50p 188.00p 185.00p 186.50p 9037
07/01/2014 187.00p 187.34p 185.72p 186.50p 53886
06/01/2014 188.25p 189.00p 186.00p 186.50p 45149
03/01/2014 188.25p 189.13p 187.00p 188.25p 7589
02/01/2014 188.25p 189.50p 186.50p 188.25p 16042
31/12/2013 186.00p 190.00p 185.50p 188.00p 30952
30/12/2013 185.00p 188.00p 184.33p 185.50p 29792
27/12/2013 185.00p 187.00p 183.75p 185.00p 38184
24/12/2013 185.00p 186.50p 184.00p 185.00p 27796
23/12/2013 185.00p 186.00p 185.00p 185.00p 96658
20/12/2013 185.00p 187.00p 183.50p 185.00p 570603
19/12/2013 184.00p 188.00p 174.50p 185.00p 8936934
18/12/2013 174.50p 176.00p 173.00p 174.50p 16574
17/12/2013 176.00p 177.00p 173.00p 174.50p 17625
16/12/2013 176.00p 177.00p 175.00p 176.00p 3467
13/12/2013 177.00p 177.00p 175.00p 176.00p 16227
12/12/2013 177.50p 179.00p 176.00p 177.00p 6777
11/12/2013 177.50p 177.50p 176.50p 176.50p 2915
10/12/2013 177.50p 177.50p 176.15p 177.50p 144
09/12/2013 178.00p 179.00p 176.15p 177.50p 4438874
06/12/2013 178.00p 179.00p 176.50p 176.50p 30692
05/12/2013 178.00p 178.33p 178.00p 178.00p 46
04/12/2013 178.50p 180.00p 177.00p 178.00p 15277
03/12/2013 180.00p 180.00p 177.00p 178.50p 126896
02/12/2013 180.50p 182.00p 178.00p 180.00p 25157
29/11/2013 180.50p 181.35p 178.00p 180.50p 5613
28/11/2013 180.50p 183.00p 178.00p 180.50p 7036
27/11/2013 180.50p 183.00p 178.00p 180.50p 9678
26/11/2013 180.00p 180.50p 178.00p 180.50p 2900
25/11/2013 180.00p 180.00p 178.00p 180.00p 25623
22/11/2013 182.00p 182.00p 178.00p 180.00p 37630
21/11/2013 184.50p 184.50p 180.00p 182.00p 77076
20/11/2013 183.50p 187.00p 183.00p 184.50p 8314
19/11/2013 181.50p 186.00p 180.00p 183.50p 11836
18/11/2013 180.00p 183.00p 180.00p 181.50p 43842
15/11/2013 180.00p 181.12p 178.00p 180.00p 17014
14/11/2013 180.00p 181.12p 179.00p 180.00p 3371
13/11/2013 178.00p 181.12p 178.00p 180.00p 44164
12/11/2013 178.00p 178.00p 176.00p 178.00p 17279
11/11/2013 178.00p 180.00p 177.60p 178.00p 43122
08/11/2013 178.00p 180.00p 176.00p 178.00p 10600
07/11/2013 177.00p 180.00p 176.60p 178.00p 118616
06/11/2013 176.50p 179.00p 175.66p 177.00p 73586
05/11/2013 176.50p 177.85p 175.66p 176.50p 8351
04/11/2013 175.75p 177.00p 175.05p 175.75p 38345
01/11/2013 175.75p 177.00p 174.78p 175.75p 9285
31/10/2013 175.75p 177.00p 175.00p 175.75p 6479
30/10/2013 176.00p 177.00p 173.00p 175.75p 45240
29/10/2013 173.00p 177.00p 173.00p 176.00p 176976
28/10/2013 173.00p 175.00p 171.88p 173.00p 37920
25/10/2013 173.00p 173.98p 171.00p 173.00p 14957
24/10/2013 172.00p 174.00p 170.00p 172.50p 3527397
23/10/2013 171.50p 173.00p 171.50p 171.50p 44859
22/10/2013 171.00p 173.00p 170.00p 171.50p 157086
21/10/2013 169.00p 173.00p 169.00p 171.00p 184819
18/10/2013 168.50p 170.00p 168.00p 169.00p 80640
17/10/2013 167.50p 170.00p 167.00p 168.50p 1342769
16/10/2013 167.00p 169.00p 166.50p 167.50p 402508
15/10/2013 163.00p 168.00p 163.00p 166.50p 241505
14/10/2013 162.50p 164.00p 161.05p 162.50p 0
11/10/2013 162.50p 164.00p 161.05p 162.50p 14577
10/10/2013 162.50p 163.00p 162.50p 162.50p 2100
09/10/2013 163.50p 163.50p 161.05p 162.00p 32449
08/10/2013 163.50p 163.50p 162.05p 163.50p 4402
07/10/2013 163.50p 163.50p 162.05p 163.50p 1829
04/10/2013 163.50p 164.00p 162.05p 163.50p 6934
03/10/2013 163.50p 165.00p 162.25p 163.50p 0
02/10/2013 163.50p 165.00p 162.25p 163.50p 24770
01/10/2013 163.50p 164.00p 162.05p 163.50p 21411
30/09/2013 163.50p 164.00p 162.00p 163.50p 35823
27/09/2013 163.50p 165.00p 162.70p 163.50p 4790
26/09/2013 163.50p 165.00p 162.70p 163.50p 12072
25/09/2013 163.50p 163.50p 162.70p 163.50p 4687
24/09/2013 163.50p 165.00p 162.00p 163.50p 16943
23/09/2013 161.50p 165.00p 160.00p 163.50p 143485
20/09/2013 155.00p 163.00p 153.75p 161.50p 573786
19/09/2013 155.00p 155.40p 152.00p 155.00p 195372
18/09/2013 154.00p 156.00p 151.00p 155.00p 323773
17/09/2013 154.50p 154.50p 153.00p 154.00p 13700
16/09/2013 154.50p 155.50p 152.00p 154.50p 15244
13/09/2013 154.50p 154.50p 153.00p 154.50p 16967
12/09/2013 154.50p 154.50p 153.00p 154.50p 21727
11/09/2013 149.50p 154.50p 149.00p 154.50p 1598512
10/09/2013 149.00p 149.52p 148.25p 149.00p 79444
09/09/2013 149.00p 150.00p 148.50p 149.00p 100090
06/09/2013 149.00p 149.48p 148.00p 149.00p 21436
05/09/2013 149.00p 150.00p 149.00p 149.00p 135283
04/09/2013 149.00p 150.00p 148.00p 149.00p 82248
03/09/2013 149.00p 150.00p 148.10p 149.00p 34546
02/09/2013 149.00p 149.40p 148.00p 149.00p 143226
30/08/2013 148.50p 149.00p 148.00p 149.00p 104423
29/08/2013 149.00p 149.00p 148.00p 148.50p 49626
28/08/2013 149.00p 149.00p 148.00p 149.00p 26553
27/08/2013 148.50p 149.50p 147.00p 149.00p 114858
23/08/2013 148.50p 148.50p 147.00p 148.50p 0
22/08/2013 148.00p 148.50p 147.00p 148.50p 10029
21/08/2013 148.00p 148.00p 147.00p 148.00p 184
20/08/2013 148.00p 148.00p 148.00p 148.00p 0
19/08/2013 148.00p 148.00p 148.00p 148.00p 11715
16/08/2013 148.50p 148.50p 147.00p 148.00p 984
15/08/2013 148.50p 149.00p 147.00p 148.50p 30337
14/08/2013 148.50p 148.95p 147.00p 148.50p 5334
13/08/2013 148.50p 149.00p 147.00p 148.50p 12424
12/08/2013 149.00p 149.00p 148.00p 149.00p 5000
09/08/2013 149.00p 149.00p 148.50p 149.00p 1504000
08/08/2013 149.00p 149.00p 148.00p 149.00p 16170
07/08/2013 149.00p 150.00p 148.00p 150.00p 2729
06/08/2013 149.00p 149.00p 148.75p 149.00p 62164
05/08/2013 149.00p 149.00p 148.00p 149.00p 2557
02/08/2013 149.00p 149.30p 148.00p 149.00p 0
01/08/2013 149.00p 149.30p 148.00p 149.00p 29219
31/07/2013 149.00p 149.00p 147.00p 149.00p 0
30/07/2013 148.50p 149.00p 147.00p 148.50p 2122
29/07/2013 148.00p 148.50p 148.00p 148.50p 10000
26/07/2013 148.00p 148.00p 146.00p 148.00p 18394596
25/07/2013 148.00p 148.00p 146.00p 148.00p 1054
24/07/2013 148.00p 150.00p 146.00p 148.00p 0
23/07/2013 148.00p 148.00p 146.00p 148.00p 4417
22/07/2013 148.00p 148.00p 146.00p 148.00p 7133
19/07/2013 148.00p 148.00p 146.00p 148.00p 1675
18/07/2013 148.00p 148.00p 147.60p 148.00p 2000
17/07/2013 150.50p 150.50p 147.00p 148.00p 20000
16/07/2013 150.50p 151.00p 150.00p 150.50p 105100
15/07/2013 150.50p 150.50p 150.50p 150.50p 91930
12/07/2013 150.50p 150.50p 150.00p 150.50p 2696
11/07/2013 150.50p 151.00p 150.00p 150.50p 15150
10/07/2013 151.00p 152.00p 150.00p 150.50p 74445
09/07/2013 151.00p 151.50p 150.00p 151.00p 108616
08/07/2013 150.00p 150.00p 148.00p 150.00p 7456
05/07/2013 150.00p 150.40p 148.00p 150.00p 8819
04/07/2013 151.25p 151.25p 150.00p 150.00p 48258
03/07/2013 151.50p 151.50p 150.00p 151.25p 6000
02/07/2013 151.50p 151.50p 150.00p 151.50p 1265
01/07/2013 151.75p 153.50p 151.50p 151.50p 40000
28/06/2013 151.75p 153.50p 151.00p 153.50p 0
27/06/2013 152.50p 152.50p 151.00p 151.75p 17000
26/06/2013 152.50p 153.00p 152.50p 152.50p 1700
25/06/2013 152.50p 153.75p 152.50p 152.50p 20631
24/06/2013 152.50p 153.00p 151.00p 152.50p 120409
21/06/2013 152.50p 153.00p 152.50p 152.50p 35480
20/06/2013 152.50p 153.00p 151.00p 152.50p 0
19/06/2013 153.00p 153.00p 151.00p 152.50p 22850
18/06/2013 153.50p 153.50p 152.00p 153.00p 100647
17/06/2013 153.50p 153.50p 153.50p 153.50p 9772
14/06/2013 152.50p 155.00p 152.50p 153.50p 73125
13/06/2013 152.00p 152.50p 152.00p 152.50p 4605
12/06/2013 152.00p 152.00p 152.00p 152.00p 16605
11/06/2013 154.00p 154.00p 150.00p 152.00p 48166
10/06/2013 154.00p 154.00p 148.91p 154.00p 6250
07/06/2013 154.00p 154.00p 154.00p 154.00p 9274
06/06/2013 154.00p 154.00p 154.00p 154.00p 19000
05/06/2013 154.00p 154.00p 154.00p 154.00p 6000
04/06/2013 154.00p 154.00p 152.00p 154.00p 3622
03/06/2013 154.00p 154.00p 152.00p 154.00p 4237
31/05/2013 154.50p 154.50p 153.00p 154.00p 9924
30/05/2013 154.50p 154.50p 154.50p 154.50p 48
29/05/2013 155.00p 155.00p 153.00p 154.50p 3000
28/05/2013 154.50p 154.50p 153.00p 154.50p 3618
24/05/2013 154.50p 154.50p 154.50p 154.50p 11784
23/05/2013 154.50p 154.50p 153.00p 154.50p 10407
22/05/2013 157.00p 157.00p 153.50p 154.50p 51199

*Close Price adjusted for both dividends and splits