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
19/01/2022 422.50p 422.50p 413.00p 416.50p 620582
18/01/2022 422.50p 430.00p 420.17p 430.00p 156732
17/01/2022 428.00p 428.00p 421.00p 422.50p 900157
14/01/2022 430.50p 431.00p 427.00p 428.00p 282954
13/01/2022 425.00p 434.00p 425.00p 430.00p 426876
12/01/2022 422.50p 427.00p 422.50p 426.00p 162138
10/01/2022 418.00p 420.00p 416.00p 418.50p 150191
07/01/2022 419.50p 420.00p 418.00p 419.00p 125314
06/01/2022 421.50p 422.00p 417.00p 421.00p 155164
05/01/2022 422.50p 422.80p 420.00p 421.50p 257073
04/01/2022 418.50p 425.00p 418.50p 422.00p 344179
03/01/2022 418.00p 421.76p 417.43p 418.50p 47009
31/12/2021 418.00p 421.76p 417.43p 418.50p 47009
30/12/2021 417.50p 419.47p 416.00p 418.00p 100339
29/12/2021 412.50p 419.00p 411.33p 416.00p 74550
28/12/2021 412.00p 415.00p 410.75p 412.50p 25271
27/12/2021 412.00p 415.00p 410.75p 412.50p 25271
24/12/2021 412.00p 415.00p 410.75p 412.50p 25271
23/12/2021 411.50p 415.00p 408.58p 409.00p 43125
22/12/2021 416.00p 420.00p 407.00p 411.50p 274431
21/12/2021 407.50p 424.84p 407.50p 414.00p 687775
20/12/2021 406.50p 410.00p 405.00p 407.50p 578041
17/12/2021 402.50p 417.00p 401.67p 417.00p 111069
16/12/2021 401.00p 404.00p 398.01p 402.50p 287917
15/12/2021 397.00p 410.00p 395.10p 397.50p 231833
14/12/2021 378.50p 388.41p 378.50p 387.50p 109829
13/12/2021 373.50p 400.00p 373.00p 378.50p 203668
10/12/2021 372.50p 374.50p 365.00p 373.50p 10274922
09/12/2021 374.50p 375.11p 371.00p 375.00p 109616
08/12/2021 376.50p 377.00p 372.26p 374.50p 46724
07/12/2021 376.50p 376.50p 375.00p 376.50p 73107
06/12/2021 376.50p 378.00p 375.00p 376.50p 267749
03/12/2021 376.50p 376.50p 375.00p 376.50p 222929
02/12/2021 376.50p 377.50p 375.00p 376.50p 583398
01/12/2021 376.50p 378.00p 375.00p 375.00p 91681
30/11/2021 376.50p 377.00p 375.00p 376.50p 74414
29/11/2021 377.50p 378.00p 375.06p 376.50p 185845
26/11/2021 382.50p 385.00p 375.00p 377.50p 246044
25/11/2021 384.50p 384.50p 384.00p 384.50p 85706
24/11/2021 384.50p 385.00p 384.00p 384.00p 247926
23/11/2021 384.50p 384.98p 384.00p 384.50p 121708
22/11/2021 383.50p 385.00p 382.50p 384.50p 604934
19/11/2021 384.00p 384.75p 382.00p 382.00p 307310
18/11/2021 386.00p 386.75p 383.00p 384.00p 94406
17/11/2021 387.50p 387.50p 385.00p 386.00p 95391
16/11/2021 388.00p 389.00p 385.00p 387.50p 92259
15/11/2021 389.50p 390.25p 386.50p 388.00p 94265
12/11/2021 394.00p 394.00p 390.00p 390.00p 62015
11/11/2021 394.50p 395.00p 393.25p 394.00p 68493
10/11/2021 392.50p 394.75p 392.50p 394.50p 50453
09/11/2021 392.00p 395.00p 390.11p 394.00p 191846
08/11/2021 385.00p 392.00p 383.82p 391.00p 227496
05/11/2021 384.50p 386.00p 383.00p 385.00p 351173
04/11/2021 385.00p 387.00p 383.00p 383.00p 260668
03/11/2021 385.00p 387.00p 383.51p 385.00p 29223
02/11/2021 385.00p 386.97p 383.00p 385.00p 131705
01/11/2021 385.50p 387.00p 383.00p 385.00p 84518
29/10/2021 389.00p 389.40p 384.00p 385.50p 298041
28/10/2021 387.00p 390.00p 386.00p 388.50p 240582
27/10/2021 386.50p 390.00p 385.00p 387.00p 302951
26/10/2021 383.00p 392.00p 383.00p 386.50p 328332
25/10/2021 377.00p 384.00p 375.88p 383.00p 91532
22/10/2021 372.00p 379.00p 372.00p 375.00p 90305
21/10/2021 369.00p 379.25p 369.00p 372.00p 97365
20/10/2021 368.50p 369.00p 368.00p 368.00p 64186
19/10/2021 367.50p 370.00p 366.00p 368.50p 72266
18/10/2021 367.00p 368.94p 366.06p 367.00p 198469
15/10/2021 369.50p 370.00p 366.00p 367.00p 98810
14/10/2021 369.00p 371.08p 367.13p 369.50p 412874
13/10/2021 369.00p 371.00p 368.25p 369.00p 256110
12/10/2021 369.00p 370.00p 368.00p 369.00p 107679
11/10/2021 368.50p 372.00p 367.00p 369.50p 144321
08/10/2021 369.50p 370.00p 366.40p 369.00p 542740
07/10/2021 359.00p 369.95p 359.00p 369.00p 468595
06/10/2021 358.50p 358.90p 358.00p 358.50p 65669
05/10/2021 358.50p 359.00p 358.00p 358.50p 118954
04/10/2021 356.50p 359.00p 356.50p 358.50p 82592
01/10/2021 356.50p 356.90p 356.17p 356.50p 122153
30/09/2021 356.50p 356.99p 356.00p 356.50p 88269
29/09/2021 356.00p 357.00p 348.00p 348.00p 74307
28/09/2021 356.00p 357.00p 355.00p 356.00p 68433
27/09/2021 353.00p 357.00p 352.00p 355.00p 81664
24/09/2021 353.00p 353.44p 352.00p 352.00p 46228
23/09/2021 353.00p 354.00p 352.00p 354.00p 144684
22/09/2021 352.00p 353.88p 351.99p 353.00p 129540
21/09/2021 352.00p 352.00p 351.00p 352.00p 232577
20/09/2021 352.00p 352.00p 350.85p 352.00p 118041
17/09/2021 352.00p 353.00p 351.00p 352.00p 777045
16/09/2021 352.00p 352.20p 351.00p 352.00p 228843
15/09/2021 352.00p 352.00p 350.00p 350.00p 133308
14/09/2021 352.00p 353.00p 349.00p 349.00p 173692
13/09/2021 352.50p 353.00p 351.00p 351.00p 210113
10/09/2021 352.50p 354.00p 351.00p 352.00p 545742
09/09/2021 352.50p 353.50p 351.77p 352.00p 572967
08/09/2021 352.50p 353.50p 351.26p 352.00p 1084579
07/09/2021 352.50p 360.00p 351.26p 352.00p 211044
06/09/2021 352.50p 352.50p 351.26p 352.50p 136978
03/09/2021 352.50p 352.50p 351.17p 352.00p 194748
02/09/2021 352.50p 353.75p 348.00p 348.00p 68145
01/09/2021 351.50p 354.00p 351.26p 353.00p 145198
31/08/2021 351.00p 352.00p 351.00p 352.00p 259672
30/08/2021 350.00p 352.00p 349.38p 351.00p 61162
27/08/2021 350.00p 352.00p 349.38p 351.00p 61162
26/08/2021 350.00p 352.00p 348.80p 352.00p 184856
25/08/2021 350.00p 351.00p 348.50p 350.00p 293734
24/08/2021 350.00p 351.00p 348.30p 350.00p 118326
23/08/2021 351.00p 351.00p 350.00p 350.00p 209148
20/08/2021 351.50p 352.70p 350.00p 350.00p 84825
19/08/2021 351.50p 351.50p 350.00p 351.50p 81788
18/08/2021 351.50p 351.95p 350.00p 351.50p 83048
17/08/2021 352.50p 352.50p 350.60p 351.50p 194028
16/08/2021 352.50p 353.75p 351.10p 352.50p 139302
13/08/2021 352.50p 353.00p 351.00p 351.00p 61792
12/08/2021 352.50p 353.75p 351.00p 352.50p 90614
11/08/2021 352.00p 353.75p 350.65p 352.00p 256716
10/08/2021 352.00p 352.00p 350.51p 352.00p 290412
09/08/2021 352.50p 353.00p 350.00p 352.00p 129995
06/08/2021 352.50p 353.50p 350.10p 352.00p 428346
05/08/2021 352.50p 353.35p 350.00p 352.50p 652248
04/08/2021 353.50p 355.00p 350.00p 354.00p 278213
03/08/2021 352.50p 355.00p 351.11p 352.00p 344632
02/08/2021 354.50p 354.75p 350.00p 353.00p 104966
30/07/2021 354.50p 356.00p 353.00p 354.50p 116934
29/07/2021 354.50p 356.00p 353.00p 354.50p 2358303
28/07/2021 353.50p 360.00p 352.62p 353.00p 847787
27/07/2021 352.50p 355.00p 351.00p 351.00p 55520
26/07/2021 353.00p 354.00p 351.00p 353.00p 34190
23/07/2021 353.50p 356.00p 350.00p 353.00p 222037
22/07/2021 353.50p 355.00p 350.15p 353.50p 113609
21/07/2021 353.50p 355.00p 351.00p 353.50p 88985
20/07/2021 356.00p 356.00p 350.00p 353.50p 80174
19/07/2021 361.00p 362.00p 350.00p 362.00p 142280
16/07/2021 361.00p 370.00p 359.55p 361.00p 164727
15/07/2021 361.00p 361.00p 358.50p 361.00p 181028
14/07/2021 362.00p 362.00p 358.50p 359.00p 108841
13/07/2021 362.00p 362.00p 360.00p 362.00p 45975
12/07/2021 362.00p 362.00p 360.00p 362.00p 86750
09/07/2021 362.00p 362.00p 360.00p 362.00p 41945
08/07/2021 362.00p 364.00p 360.00p 362.00p 50499
07/07/2021 362.00p 363.75p 360.00p 360.00p 103902
06/07/2021 362.00p 362.00p 350.00p 350.00p 70629
05/07/2021 362.00p 363.96p 358.00p 362.00p 125422
02/07/2021 362.00p 362.00p 358.12p 362.00p 74639
01/07/2021 361.50p 369.00p 360.00p 369.00p 81955
30/06/2021 361.50p 364.00p 359.00p 364.00p 245774
29/06/2021 360.50p 363.95p 360.04p 361.50p 123307
28/06/2021 360.00p 362.95p 358.20p 360.50p 95796
25/06/2021 358.50p 360.00p 358.15p 360.00p 321129
24/06/2021 358.50p 359.00p 358.00p 358.00p 328664
23/06/2021 357.00p 360.00p 357.00p 359.00p 496331
22/06/2021 356.00p 359.00p 354.20p 357.00p 321738
21/06/2021 360.00p 360.00p 349.75p 353.00p 191710
18/06/2021 360.00p 360.00p 358.00p 360.00p 167924
17/06/2021 360.00p 361.00p 348.00p 348.00p 212570
16/06/2021 359.50p 362.00p 357.80p 362.00p 323613
15/06/2021 353.50p 361.50p 352.65p 361.00p 1476932
14/06/2021 347.00p 357.25p 347.00p 353.00p 552481
11/06/2021 345.00p 353.00p 345.00p 350.00p 121447
10/06/2021 345.50p 348.00p 345.00p 345.00p 121646
09/06/2021 344.00p 348.00p 342.50p 348.00p 1551648
08/06/2021 338.00p 346.00p 337.85p 342.00p 312193
07/06/2021 334.00p 340.00p 333.50p 334.00p 1452786
04/06/2021 334.00p 335.50p 324.00p 324.00p 166814
03/06/2021 333.50p 335.00p 333.00p 334.00p 105684
02/06/2021 331.00p 337.00p 331.00p 334.00p 539275
01/06/2021 328.00p 334.00p 328.00p 332.00p 267097
31/05/2021 326.50p 330.00p 326.41p 330.00p 620428
28/05/2021 326.50p 330.00p 326.41p 330.00p 620428
27/05/2021 326.50p 328.00p 326.01p 328.00p 191013
26/05/2021 324.00p 350.00p 324.00p 326.50p 380153
25/05/2021 323.50p 324.97p 323.00p 324.00p 330184
24/05/2021 323.00p 324.97p 323.00p 323.00p 101434
21/05/2021 323.00p 323.75p 323.00p 323.00p 207195
20/05/2021 318.00p 323.75p 318.00p 323.00p 98816
19/05/2021 317.50p 329.00p 317.50p 329.00p 1397376
18/05/2021 317.00p 319.00p 316.72p 317.50p 129258
17/05/2021 314.00p 319.92p 313.12p 317.00p 282951
14/05/2021 314.00p 315.01p 312.00p 312.00p 328977
13/05/2021 314.00p 314.59p 312.15p 314.00p 148999
12/05/2021 314.00p 316.00p 312.60p 314.00p 351291
11/05/2021 314.00p 316.00p 312.15p 314.00p 145399
10/05/2021 314.00p 315.00p 312.63p 314.00p 538519
07/05/2021 314.00p 315.00p 312.64p 314.00p 416581
06/05/2021 314.00p 315.00p 312.00p 313.00p 247929
05/05/2021 313.50p 315.50p 312.00p 312.00p 291212
04/05/2021 312.50p 315.00p 311.26p 312.00p 173306
03/05/2021 309.50p 313.00p 309.50p 311.50p 182367
30/04/2021 309.50p 313.00p 309.50p 311.50p 182367
29/04/2021 310.00p 311.95p 308.85p 309.50p 849154
28/04/2021 310.00p 310.00p 308.83p 310.00p 1273604
27/04/2021 310.00p 310.00p 308.16p 310.00p 183902
26/04/2021 310.00p 312.00p 308.00p 310.00p 403433
23/04/2021 311.50p 312.00p 307.67p 310.00p 250826
22/04/2021 311.50p 311.50p 310.00p 310.00p 187277
21/04/2021 311.50p 312.00p 303.00p 303.00p 197965
20/04/2021 311.00p 312.97p 310.80p 311.50p 767611
19/04/2021 311.00p 311.40p 311.00p 311.00p 285593
16/04/2021 311.00p 315.00p 310.00p 311.00p 600652
15/04/2021 308.50p 311.50p 307.00p 311.00p 172615
14/04/2021 305.50p 310.00p 305.50p 307.00p 328861

*Close Price adjusted for both dividends and splits