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
21/05/2013 156.50p 157.00p 155.00p 157.00p 36277
20/05/2013 156.50p 156.50p 155.00p 156.00p 6704
17/05/2013 151.00p 157.00p 151.00p 156.50p 155957
16/05/2013 149.50p 151.00p 149.00p 151.00p 291520
15/05/2013 153.00p 153.00p 148.00p 149.50p 3626869
14/05/2013 155.25p 155.25p 150.00p 153.00p 1206040
13/05/2013 155.25p 155.25p 154.50p 155.25p 1500
10/05/2013 155.25p 155.25p 155.25p 155.25p 17000
09/05/2013 156.25p 156.25p 154.50p 155.25p 70500
08/05/2013 156.25p 156.25p 155.50p 156.25p 7797
07/05/2013 156.25p 156.25p 155.50p 156.25p 3244
03/05/2013 156.25p 156.25p 155.50p 156.25p 0
02/05/2013 156.25p 156.25p 155.50p 156.25p 4985
01/05/2013 156.25p 156.25p 155.50p 156.25p 14254
30/04/2013 157.25p 157.25p 155.00p 156.25p 18814
29/04/2013 158.75p 158.75p 156.50p 157.25p 30711
26/04/2013 159.00p 159.00p 158.00p 158.75p 10985
25/04/2013 159.00p 159.00p 158.00p 159.00p 26101
24/04/2013 159.00p 159.00p 158.00p 159.00p 32199
23/04/2013 160.00p 160.00p 157.75p 159.00p 75592
22/04/2013 157.75p 158.00p 156.50p 157.75p 10150
19/04/2013 157.75p 157.75p 157.75p 157.75p 1500
18/04/2013 158.00p 158.00p 157.10p 157.75p 13298
17/04/2013 158.00p 158.00p 157.10p 158.00p 21950
16/04/2013 158.00p 158.00p 157.10p 158.00p 181454
15/04/2013 158.00p 158.00p 158.00p 158.00p 3000
12/04/2013 158.00p 158.00p 157.10p 158.00p 10088
11/04/2013 158.00p 158.00p 157.32p 158.00p 1768
10/04/2013 156.75p 158.00p 155.90p 158.00p 727639
09/04/2013 156.75p 158.00p 155.90p 156.75p 144119
08/04/2013 156.75p 156.75p 155.50p 156.75p 0
05/04/2013 156.75p 156.75p 155.50p 156.75p 12418
04/04/2013 156.75p 158.00p 155.50p 156.75p 0
03/04/2013 156.75p 158.00p 155.50p 156.75p 0
02/04/2013 156.75p 158.00p 155.50p 156.75p 122800
28/03/2013 156.75p 158.00p 155.00p 156.75p 53465
27/03/2013 157.50p 157.50p 155.50p 156.75p 35663
26/03/2013 157.50p 157.50p 157.47p 157.50p 3725
25/03/2013 158.50p 158.50p 156.00p 158.00p 21985
22/03/2013 158.50p 158.50p 157.00p 158.50p 2623
21/03/2013 158.50p 158.50p 157.00p 158.50p 59714
20/03/2013 158.50p 158.50p 157.00p 158.50p 32601
19/03/2013 158.50p 158.50p 157.00p 158.50p 91357
18/03/2013 158.50p 158.50p 155.00p 158.50p 19883
15/03/2013 158.50p 160.00p 158.50p 158.50p 3103
14/03/2013 158.50p 159.50p 158.00p 158.50p 18707
13/03/2013 158.50p 158.50p 158.00p 158.50p 37727
12/03/2013 158.50p 160.00p 158.00p 158.50p 15931
11/03/2013 158.50p 159.40p 157.00p 158.50p 14381
08/03/2013 158.50p 159.50p 157.50p 158.50p 34689
07/03/2013 158.50p 159.00p 158.50p 158.50p 103568
06/03/2013 155.38p 159.00p 155.20p 158.50p 62776
05/03/2013 155.25p 156.00p 155.25p 155.38p 6504
04/03/2013 155.00p 156.00p 155.00p 155.25p 11884
01/03/2013 155.00p 156.00p 155.00p 155.00p 26193
28/02/2013 154.00p 155.50p 153.67p 155.00p 35216
27/02/2013 153.25p 154.00p 153.00p 154.00p 6653
26/02/2013 153.25p 154.00p 153.00p 153.25p 24674
25/02/2013 152.00p 154.00p 152.00p 153.25p 28400
22/02/2013 151.75p 153.00p 151.37p 152.00p 131845
21/02/2013 152.00p 153.00p 151.00p 151.75p 55303
20/02/2013 150.50p 153.00p 150.50p 152.00p 52430
19/02/2013 149.75p 150.50p 149.75p 150.50p 23684
18/02/2013 148.75p 150.00p 148.50p 149.75p 32400
15/02/2013 148.50p 150.00p 144.96p 148.75p 157642
14/02/2013 142.75p 150.00p 142.75p 148.50p 83140
13/02/2013 140.75p 143.50p 140.75p 142.75p 61982
12/02/2013 140.50p 142.00p 140.50p 140.75p 310679
11/02/2013 140.50p 141.98p 139.00p 140.50p 570844
08/02/2013 139.37p 141.00p 138.75p 140.50p 1221519
07/02/2013 139.50p 140.50p 138.50p 139.37p 15690
06/02/2013 140.00p 140.00p 138.00p 139.50p 182500
05/02/2013 140.00p 140.00p 140.00p 140.00p 0
04/02/2013 140.00p 140.00p 140.00p 140.00p 50000
01/02/2013 140.25p 140.25p 139.00p 140.00p 15000
31/01/2013 140.75p 140.75p 140.00p 140.25p 10000
30/01/2013 140.75p 140.75p 140.00p 140.75p 31000
29/01/2013 140.75p 141.00p 140.75p 140.75p 1900
28/01/2013 140.75p 141.50p 140.00p 140.75p 24050
25/01/2013 141.00p 141.00p 140.75p 140.75p 5700
24/01/2013 141.00p 142.00p 139.50p 141.00p 0
23/01/2013 141.25p 142.00p 139.50p 141.00p 56482
22/01/2013 141.25p 141.25p 140.50p 141.25p 2280
21/01/2013 141.25p 141.25p 141.25p 141.25p 1000
18/01/2013 141.25p 141.50p 140.00p 141.25p 87413
17/01/2013 141.25p 141.33p 140.50p 141.25p 0
16/01/2013 141.25p 141.33p 140.50p 141.25p 0
15/01/2013 140.50p 141.33p 140.50p 141.25p 54999
14/01/2013 138.50p 138.50p 136.00p 138.50p 60675
11/01/2013 136.50p 139.33p 135.00p 138.50p 246973
10/01/2013 136.50p 136.50p 135.00p 136.50p 0
09/01/2013 136.50p 136.50p 135.00p 136.50p 675080
08/01/2013 136.50p 136.50p 136.00p 136.50p 830
07/01/2013 136.50p 138.00p 136.50p 136.50p 123600
04/01/2013 136.50p 136.50p 135.00p 136.50p 392
03/01/2013 136.50p 137.00p 135.00p 136.50p 178510
02/01/2013 136.50p 138.00p 136.50p 136.50p 6096
31/12/2012 136.50p 137.00p 136.00p 136.50p 0
28/12/2012 136.00p 137.00p 136.00p 136.50p 60000
27/12/2012 136.50p 136.50p 135.50p 136.00p 22700
24/12/2012 136.50p 137.50p 134.50p 136.50p 0
21/12/2012 135.50p 137.00p 134.50p 135.50p 142200
20/12/2012 135.50p 135.50p 135.50p 135.50p 21000
19/12/2012 135.00p 137.00p 135.00p 135.50p 150000
18/12/2012 134.00p 136.00p 134.00p 135.00p 37300
17/12/2012 134.50p 134.50p 132.00p 134.00p 150900
14/12/2012 134.50p 134.50p 132.00p 134.50p 2353
13/12/2012 134.50p 134.50p 133.00p 134.50p 0
12/12/2012 134.50p 134.50p 133.00p 134.50p 0
11/12/2012 134.50p 134.50p 133.00p 134.50p 0
10/12/2012 134.50p 134.50p 133.00p 134.50p 6660
07/12/2012 134.50p 137.00p 134.50p 134.50p 17900
06/12/2012 134.50p 135.00p 133.00p 134.50p 0
05/12/2012 135.00p 135.00p 133.00p 134.50p 5000
04/12/2012 135.50p 135.50p 134.00p 135.00p 8773
03/12/2012 135.50p 135.50p 134.50p 135.50p 5000
30/11/2012 135.50p 137.00p 135.50p 135.50p 73246
29/11/2012 134.25p 136.25p 133.00p 135.50p 66938
28/11/2012 134.25p 134.88p 134.25p 134.25p 0
27/11/2012 134.25p 134.88p 134.25p 134.25p 97108
26/11/2012 134.25p 134.25p 133.00p 134.25p 0
23/11/2012 134.25p 134.25p 133.00p 134.25p 0
22/11/2012 134.25p 134.25p 133.00p 134.25p 0
21/11/2012 134.25p 134.25p 133.00p 134.25p 7403
20/11/2012 135.75p 136.50p 133.25p 134.25p 43461
19/11/2012 135.75p 135.75p 135.75p 135.75p 6000
16/11/2012 136.00p 136.00p 135.00p 135.75p 18500
15/11/2012 136.00p 136.00p 135.30p 136.00p 2500
14/11/2012 136.00p 136.00p 136.00p 136.00p 33100
13/11/2012 136.00p 137.00p 136.00p 136.00p 3382619
12/11/2012 136.00p 137.00p 136.00p 136.00p 62882
09/11/2012 136.00p 136.00p 135.50p 136.00p 0
08/11/2012 136.00p 136.00p 135.50p 136.00p 2223
07/11/2012 136.00p 137.00p 136.00p 136.00p 0
06/11/2012 136.00p 137.00p 136.00p 136.00p 0
05/11/2012 136.00p 137.00p 136.00p 136.00p 2200
02/11/2012 136.00p 137.00p 136.00p 136.00p 3268
01/11/2012 135.50p 136.00p 135.50p 136.00p 10000
31/10/2012 135.50p 137.00p 135.20p 135.50p 3648
30/10/2012 135.50p 135.50p 135.20p 135.50p 402
29/10/2012 135.50p 137.00p 135.00p 135.50p 82446
26/10/2012 135.50p 135.50p 134.00p 135.50p 0
25/10/2012 135.50p 135.50p 134.00p 135.50p 0
24/10/2012 135.50p 135.50p 134.00p 135.50p 0
23/10/2012 135.50p 135.50p 134.00p 135.50p 35746
22/10/2012 135.50p 135.50p 135.50p 135.50p 4800
19/10/2012 134.00p 136.00p 134.00p 135.50p 191700
18/10/2012 134.00p 135.00p 134.00p 134.00p 10392
17/10/2012 132.00p 134.00p 132.00p 134.00p 380461
16/10/2012 132.00p 132.00p 130.70p 132.00p 2500
15/10/2012 132.00p 133.00p 127.00p 132.00p 201489
12/10/2012 132.00p 132.00p 130.00p 132.00p 1201574
11/10/2012 132.00p 132.00p 130.00p 132.00p 467
10/10/2012 132.00p 133.00p 131.38p 132.00p 3850
09/10/2012 132.00p 132.00p 130.00p 132.00p 1000000
08/10/2012 132.00p 132.00p 130.00p 132.00p 503234
05/10/2012 132.00p 133.00p 129.00p 132.00p 0
04/10/2012 132.00p 133.00p 129.00p 132.00p 0
03/10/2012 129.00p 133.00p 129.00p 132.00p 85546
02/10/2012 129.00p 129.00p 128.00p 129.00p 0
01/10/2012 129.00p 129.00p 128.00p 129.00p 290000
28/09/2012 129.00p 129.00p 128.00p 129.00p 2647
27/09/2012 129.00p 129.00p 128.00p 129.00p 0
26/09/2012 129.00p 129.00p 128.00p 129.00p 6050
25/09/2012 129.00p 129.00p 128.00p 129.00p 0
24/09/2012 129.00p 129.00p 128.00p 129.00p 3300
21/09/2012 129.00p 129.00p 128.00p 129.00p 1500
20/09/2012 129.00p 130.00p 128.00p 129.00p 0
19/09/2012 129.00p 130.00p 128.00p 129.00p 16610
18/09/2012 129.00p 129.00p 128.00p 129.00p 954
17/09/2012 129.50p 131.00p 128.00p 129.00p 22300
14/09/2012 129.50p 130.00p 128.00p 129.50p 0
13/09/2012 128.50p 130.00p 128.00p 129.50p 0
12/09/2012 128.50p 130.00p 128.00p 128.50p 0
11/09/2012 128.00p 130.00p 128.00p 128.50p 33000
10/09/2012 126.00p 128.00p 126.00p 128.00p 1550
07/09/2012 120.00p 128.00p 120.00p 126.00p 118250
06/09/2012 120.00p 120.00p 118.00p 120.00p 887700
05/09/2012 122.75p 122.75p 120.00p 120.00p 5200
04/09/2012 124.00p 124.50p 120.00p 122.75p 27140
03/09/2012 124.00p 124.50p 124.00p 124.00p 1050
31/08/2012 124.00p 124.50p 124.00p 124.00p 21000
30/08/2012 124.00p 124.00p 122.00p 124.00p 0
29/08/2012 124.00p 124.00p 122.00p 124.00p 598
28/08/2012 124.00p 125.63p 123.25p 124.00p 0
24/08/2012 124.50p 125.63p 123.25p 124.00p 0
23/08/2012 124.50p 125.63p 123.25p 124.50p 0
22/08/2012 125.13p 125.63p 123.25p 124.50p 0
21/08/2012 125.63p 125.63p 123.25p 125.13p 37356
20/08/2012 126.25p 126.25p 123.50p 125.63p 3000
17/08/2012 126.25p 126.25p 123.50p 126.25p 1449
16/08/2012 126.37p 127.00p 125.20p 126.25p 0
15/08/2012 127.00p 127.00p 125.20p 126.37p 8900
14/08/2012 127.00p 127.00p 125.25p 127.00p 69812
13/08/2012 127.00p 127.75p 125.00p 127.00p 0
10/08/2012 127.00p 127.75p 125.00p 127.00p 0
09/08/2012 127.75p 127.75p 125.00p 127.00p 30000
08/08/2012 127.75p 130.00p 127.75p 127.75p 0
07/08/2012 128.25p 130.00p 127.75p 127.75p 115
06/08/2012 128.25p 128.25p 128.25p 128.25p 17400

*Close Price adjusted for both dividends and splits