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
17/03/2010 105.50p 106.00p 105.00p 105.50p 70000
16/03/2010 105.50p 106.00p 103.00p 105.50p 135800
15/03/2010 105.50p 105.50p 105.50p 105.50p 0
12/03/2010 105.50p 106.00p 105.50p 105.50p 299375
11/03/2010 105.50p 105.50p 105.50p 105.50p 0
10/03/2010 105.50p 105.50p 105.00p 105.50p 401000
09/03/2010 105.50p 105.50p 105.50p 105.50p 0
08/03/2010 105.50p 105.50p 104.00p 105.50p 12500
05/03/2010 105.50p 106.00p 105.50p 105.50p 598000
04/03/2010 105.00p 105.50p 105.00p 105.50p 0
03/03/2010 105.00p 105.00p 105.00p 105.00p 36800
02/03/2010 104.00p 105.00p 104.00p 105.00p 84000
01/03/2010 104.00p 104.00p 104.00p 104.00p 0
26/02/2010 104.00p 104.00p 104.00p 104.00p 0
25/02/2010 104.00p 104.00p 104.00p 104.00p 1500
24/02/2010 104.00p 104.00p 104.00p 104.00p 0
23/02/2010 104.00p 104.00p 104.00p 104.00p 614000
22/02/2010 104.00p 104.00p 104.00p 104.00p 0
19/02/2010 104.50p 104.50p 100.00p 104.00p 585390
18/02/2010 104.50p 106.50p 104.50p 104.50p 12500
17/02/2010 105.50p 105.50p 104.50p 104.50p 0
16/02/2010 105.50p 105.50p 104.00p 105.50p 5000
15/02/2010 105.50p 106.50p 105.50p 105.50p 2000
12/02/2010 105.50p 106.50p 105.50p 105.50p 7662
11/02/2010 105.50p 105.50p 104.00p 105.50p 5000
10/02/2010 102.50p 106.00p 102.30p 105.50p 385000
09/02/2010 99.50p 103.00p 99.50p 102.50p 25000
08/02/2010 98.50p 100.00p 98.50p 98.50p 12924550
05/02/2010 98.50p 99.45p 98.50p 98.50p 11000
04/02/2010 98.50p 100.00p 98.00p 98.50p 15900
03/02/2010 98.50p 100.00p 98.50p 98.50p 3000
02/02/2010 98.50p 100.00p 98.50p 98.50p 15500
01/02/2010 99.50p 99.50p 97.00p 98.50p 27277
29/01/2010 99.50p 101.50p 95.00p 99.50p 1066500
28/01/2010 101.50p 101.50p 99.50p 99.50p 25000
27/01/2010 102.50p 102.50p 101.50p 101.50p 993
26/01/2010 102.50p 105.00p 102.50p 102.50p 22381
25/01/2010 97.50p 108.00p 97.50p 103.50p 112498
22/01/2010 96.50p 98.00p 96.50p 96.50p 26638
21/01/2010 96.50p 97.38p 96.50p 96.50p 10818
20/01/2010 96.50p 96.50p 96.50p 96.50p 0
19/01/2010 96.50p 96.50p 96.50p 96.50p 1100000
18/01/2010 97.50p 97.50p 96.50p 96.50p 0
15/01/2010 97.50p 98.75p 96.50p 97.50p 13500
14/01/2010 97.50p 97.50p 97.50p 97.50p 300000
13/01/2010 95.50p 97.50p 95.00p 97.50p 170000
12/01/2010 95.50p 96.00p 93.50p 95.50p 82900
11/01/2010 95.00p 95.50p 95.00p 95.50p 0
08/01/2010 95.00p 96.00p 95.00p 95.00p 382300
07/01/2010 95.00p 96.00p 95.00p 95.00p 1312000
06/01/2010 95.00p 95.00p 95.00p 95.00p 0
05/01/2010 95.00p 95.00p 95.00p 95.00p 102000
04/01/2010 95.00p 95.00p 95.00p 95.00p 0
31/12/2009 95.00p 95.00p 93.20p 95.00p 500
30/12/2009 95.00p 95.00p 95.00p 95.00p 0
29/12/2009 95.00p 95.00p 95.00p 95.00p 0
24/12/2009 95.00p 95.00p 95.00p 95.00p 0
23/12/2009 95.00p 95.50p 95.00p 95.00p 0
22/12/2009 95.00p 95.00p 95.00p 95.00p 0
21/12/2009 98.50p 98.50p 95.00p 95.50p 6400
18/12/2009 98.50p 98.50p 98.50p 98.50p 0
17/12/2009 98.50p 98.50p 98.50p 98.50p 0
16/12/2009 98.50p 98.50p 98.50p 98.50p 900000
15/12/2009 100.00p 100.00p 98.50p 98.50p 0
14/12/2009 102.50p 102.50p 94.81p 100.00p 3282579
11/12/2009 102.50p 102.50p 102.50p 102.50p 0
10/12/2009 102.50p 102.50p 102.50p 102.50p 0
09/12/2009 102.50p 102.50p 102.50p 102.50p 0
08/12/2009 102.50p 102.50p 102.50p 102.50p 0
07/12/2009 102.50p 102.50p 102.50p 102.50p 0
04/12/2009 102.50p 102.50p 101.00p 102.50p 332000
03/12/2009 102.50p 102.50p 102.50p 102.50p 0
02/12/2009 102.50p 102.50p 102.50p 102.50p 0
01/12/2009 102.50p 102.50p 102.50p 102.50p 0
30/11/2009 102.50p 102.50p 102.50p 102.50p 0
27/11/2009 102.50p 102.50p 102.50p 102.50p 0
26/11/2009 102.50p 102.50p 100.00p 102.50p 35700
25/11/2009 102.50p 102.50p 100.00p 102.50p 103250
24/11/2009 102.50p 102.50p 102.50p 102.50p 0
23/11/2009 102.50p 102.50p 102.50p 102.50p 0
20/11/2009 102.50p 102.50p 102.50p 102.50p 0
19/11/2009 102.50p 102.50p 102.50p 102.50p 0
18/11/2009 102.50p 102.50p 100.00p 102.50p 3000000
17/11/2009 102.50p 102.50p 102.50p 102.50p 0
16/11/2009 102.50p 102.50p 102.50p 102.50p 0
13/11/2009 102.50p 102.50p 100.00p 102.50p 10000
12/11/2009 102.50p 102.50p 100.00p 102.50p 2000000
11/11/2009 102.50p 102.50p 102.50p 102.50p 0
10/11/2009 102.50p 102.50p 102.50p 102.50p 0
09/11/2009 102.50p 102.50p 102.50p 102.50p 0
06/11/2009 102.50p 105.00p 102.50p 102.50p 1000
05/11/2009 102.50p 105.00p 103.00p 102.50p 26300
04/11/2009 103.50p 102.50p 100.00p 102.50p 213000
03/11/2009 103.50p 103.50p 102.00p 103.50p 4000
02/11/2009 103.50p 103.50p 103.50p 103.50p 0
30/10/2009 103.50p 103.50p 103.50p 103.50p 0
29/10/2009 103.50p 103.50p 103.50p 103.50p 0
28/10/2009 103.50p 103.50p 103.50p 103.50p 0
27/10/2009 103.50p 103.50p 103.50p 103.50p 0
26/10/2009 103.50p 103.50p 103.50p 103.50p 0
23/10/2009 103.50p 103.50p 103.50p 103.50p 20000
22/10/2009 99.00p 103.50p 99.00p 103.50p 14500
21/10/2009 94.00p 100.00p 94.00p 99.00p 15610500
20/10/2009 94.00p 94.00p 93.50p 94.00p 2449055
19/10/2009 94.00p 94.00p 94.00p 94.00p 782300
16/10/2009 93.50p 94.00p 93.50p 94.00p 0
15/10/2009 93.50p 93.50p 93.50p 93.50p 0
14/10/2009 92.00p 93.50p 92.50p 93.50p 231000
13/10/2009 92.00p 92.00p 91.00p 92.00p 515400
12/10/2009 92.00p 91.00p 91.00p 92.00p 7000
09/10/2009 91.50p 92.00p 91.50p 92.00p 582200
08/10/2009 91.50p 91.50p 91.50p 91.50p 0
07/10/2009 91.50p 91.50p 90.00p 91.50p 42200
06/10/2009 91.50p 93.00p 90.00p 91.50p 8500
05/10/2009 91.50p 92.00p 91.50p 91.50p 543
02/10/2009 91.50p 91.50p 91.50p 91.50p 0
01/10/2009 91.50p 91.50p 91.50p 91.50p 0
30/09/2009 91.50p 91.50p 91.50p 91.50p 600000
29/09/2009 91.50p 91.50p 91.50p 91.50p 4438
28/09/2009 91.50p 91.50p 91.50p 91.50p 0
25/09/2009 91.50p 91.50p 89.00p 91.50p 21603
24/09/2009 91.50p 91.50p 91.50p 91.50p 0
23/09/2009 91.50p 91.50p 91.50p 91.50p 0
22/09/2009 91.50p 91.50p 91.50p 91.50p 0
21/09/2009 91.50p 91.50p 90.00p 91.50p 2500

*Close Price adjusted for both dividends and splits