Oryx International Growth Fund Ltd. (OIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oryx International Growth Fund Ltd.

Date Open High Low Close* Volume
21/12/2017 777.50p 777.50p 770.30p 777.50p 1103
20/12/2017 772.50p 784.50p 770.30p 777.50p 712
19/12/2017 772.50p 772.50p 760.50p 772.50p 629
18/12/2017 770.00p 779.80p 760.50p 772.50p 1233
15/12/2017 770.00p 779.80p 760.40p 770.00p 1092
14/12/2017 760.00p 770.00p 760.00p 770.00p 1369
13/12/2017 760.00p 767.40p 750.20p 760.00p 790
12/12/2017 747.50p 767.50p 747.50p 760.00p 2212
11/12/2017 747.50p 751.99p 742.00p 747.50p 941
08/12/2017 747.50p 751.99p 747.50p 747.50p 664
07/12/2017 747.50p 747.50p 741.80p 747.50p 205
06/12/2017 747.50p 752.00p 741.80p 747.50p 976
05/12/2017 747.50p 752.00p 741.80p 747.50p 1506
04/12/2017 747.50p 747.50p 741.80p 747.50p 391
01/12/2017 745.00p 753.20p 741.20p 747.50p 1350
30/11/2017 745.00p 745.00p 745.00p 745.00p 2000
29/11/2017 745.00p 748.80p 741.20p 745.00p 205
28/11/2017 755.00p 762.50p 740.00p 745.00p 4395
27/11/2017 755.00p 755.00p 747.40p 755.00p 402
24/11/2017 755.00p 762.60p 750.10p 755.00p 1529
23/11/2017 755.00p 762.60p 747.40p 755.00p 1908
22/11/2017 760.00p 767.60p 750.10p 755.00p 1872
21/11/2017 760.00p 767.80p 755.60p 760.00p 2329
20/11/2017 760.00p 760.00p 751.00p 760.00p 1219
17/11/2017 760.00p 767.80p 760.00p 760.00p 2712
16/11/2017 762.50p 772.25p 755.56p 760.00p 2227
15/11/2017 767.50p 775.00p 761.11p 762.50p 6043
14/11/2017 767.50p 767.50p 761.65p 767.50p 6
13/11/2017 760.00p 775.00p 752.20p 767.50p 3405
10/11/2017 765.00p 775.00p 757.50p 760.00p 6319
09/11/2017 765.00p 775.00p 761.55p 765.00p 2683
08/11/2017 762.50p 775.00p 761.55p 765.00p 3487
07/11/2017 762.50p 762.50p 756.11p 762.50p 200
06/11/2017 760.00p 774.00p 756.11p 762.50p 2334
03/11/2017 757.50p 769.00p 751.11p 760.00p 2889
02/11/2017 752.50p 763.50p 746.25p 757.50p 3188
01/11/2017 755.00p 764.00p 746.00p 752.50p 5782
31/10/2017 750.00p 764.00p 747.11p 755.00p 6746
30/10/2017 742.50p 760.00p 742.50p 750.00p 5027
27/10/2017 740.00p 755.00p 740.00p 745.00p 4689
26/10/2017 740.00p 747.60p 730.00p 740.00p 3948
25/10/2017 740.00p 747.60p 730.00p 740.00p 3968
24/10/2017 740.00p 747.60p 735.11p 740.00p 1415
23/10/2017 732.50p 747.60p 730.00p 740.00p 17205
20/10/2017 732.50p 742.00p 732.50p 732.50p 267
19/10/2017 732.50p 742.50p 725.25p 732.50p 3753
18/10/2017 727.50p 742.00p 722.10p 732.50p 9960
17/10/2017 740.00p 744.85p 720.10p 730.00p 25243
16/10/2017 742.50p 754.85p 736.11p 740.00p 7377
13/10/2017 737.50p 742.50p 737.50p 742.50p 5857
12/10/2017 702.50p 747.50p 707.50p 737.50p 20384
11/10/2017 702.50p 707.50p 702.50p 707.50p 3026
10/10/2017 697.50p 702.50p 697.50p 702.50p 5914
09/10/2017 692.50p 697.50p 697.50p 697.50p 2850
06/10/2017 692.50p 697.50p 697.50p 697.50p 5504
05/10/2017 697.50p 697.50p 697.50p 697.50p 9006
04/10/2017 697.50p 697.50p 697.50p 697.50p 3010
03/10/2017 692.50p 697.50p 697.50p 697.50p 1880
02/10/2017 697.50p 697.50p 697.50p 697.50p 2481
29/09/2017 697.50p 697.50p 697.50p 697.50p 3168
28/09/2017 695.00p 697.50p 695.00p 697.50p 567
27/09/2017 695.00p 695.00p 695.00p 695.00p 1443
26/09/2017 695.00p 695.00p 695.00p 695.00p 0
25/09/2017 695.00p 695.00p 695.00p 695.00p 5932
22/09/2017 695.00p 695.00p 695.00p 695.00p 70
21/09/2017 695.00p 695.00p 695.00p 695.00p 0
20/09/2017 695.00p 695.00p 695.00p 695.00p 713
19/09/2017 695.00p 695.00p 695.00p 695.00p 1339
18/09/2017 700.00p 700.00p 695.00p 695.00p 4095
15/09/2017 700.00p 700.00p 700.00p 700.00p 422
14/09/2017 700.00p 700.00p 700.00p 700.00p 172
13/09/2017 700.00p 700.00p 700.00p 700.00p 1203
12/09/2017 697.50p 700.00p 697.50p 700.00p 3180
11/09/2017 705.00p 705.00p 695.00p 697.50p 6202
08/09/2017 707.50p 707.50p 705.00p 705.00p 3150
07/09/2017 710.00p 710.00p 705.00p 707.50p 2068
06/09/2017 712.50p 712.50p 710.00p 710.00p 4515
05/09/2017 712.50p 712.50p 712.50p 712.50p 632
04/09/2017 712.50p 712.50p 712.50p 712.50p 3412
01/09/2017 712.50p 712.50p 712.50p 712.50p 2058
31/08/2017 712.50p 712.50p 712.50p 712.50p 1332
30/08/2017 712.50p 712.50p 712.50p 712.50p 2597
29/08/2017 712.50p 715.00p 712.50p 712.50p 4221
25/08/2017 715.00p 715.00p 715.00p 715.00p 59
24/08/2017 715.00p 715.00p 715.00p 715.00p 821
23/08/2017 712.50p 715.00p 712.50p 715.00p 3535
22/08/2017 712.50p 712.50p 712.50p 712.50p 3737
21/08/2017 712.50p 712.50p 712.50p 712.50p 3124
18/08/2017 712.50p 712.50p 712.50p 712.50p 3399
17/08/2017 712.50p 712.50p 712.50p 712.50p 1337
16/08/2017 712.50p 716.00p 712.50p 712.50p 13100
15/08/2017 712.50p 712.50p 712.50p 712.50p 245
14/08/2017 712.50p 712.50p 712.50p 712.50p 1121
11/08/2017 712.50p 712.50p 712.50p 712.50p 9412
10/08/2017 712.50p 712.50p 712.50p 712.50p 1489
09/08/2017 712.50p 712.50p 712.50p 712.50p 7617
08/08/2017 712.50p 712.50p 712.50p 712.50p 2597
07/08/2017 712.50p 712.50p 712.50p 712.50p 4429
04/08/2017 712.50p 712.50p 712.50p 712.50p 997
03/08/2017 712.50p 712.50p 712.50p 712.50p 2081
02/08/2017 712.50p 712.50p 712.50p 712.50p 6551
01/08/2017 712.50p 712.50p 712.50p 712.50p 528
31/07/2017 712.50p 712.50p 712.50p 712.50p 6145
28/07/2017 712.50p 712.50p 712.50p 712.50p 3331
27/07/2017 712.50p 712.50p 712.50p 712.50p 1331
26/07/2017 712.50p 712.50p 712.50p 712.50p 163
25/07/2017 712.50p 712.50p 712.50p 712.50p 3161
24/07/2017 712.50p 712.50p 712.50p 712.50p 1879
21/07/2017 712.50p 712.50p 712.50p 712.50p 709
20/07/2017 712.50p 712.50p 712.50p 712.50p 346
19/07/2017 712.50p 712.50p 712.50p 712.50p 4276
18/07/2017 712.50p 712.50p 712.50p 712.50p 4559
17/07/2017 712.50p 712.50p 712.50p 712.50p 4953
14/07/2017 712.50p 712.50p 712.50p 712.50p 1153
13/07/2017 712.50p 712.50p 712.50p 712.50p 1143
12/07/2017 712.50p 712.50p 712.50p 712.50p 1702
11/07/2017 712.50p 712.50p 712.50p 712.50p 2972
10/07/2017 712.50p 712.50p 712.50p 712.50p 3344
07/07/2017 712.50p 712.50p 712.50p 712.50p 2053
06/07/2017 707.50p 712.50p 707.50p 712.50p 1937
05/07/2017 707.50p 707.50p 707.50p 707.50p 8386
04/07/2017 707.50p 707.50p 707.50p 707.50p 4551
03/07/2017 707.50p 707.50p 707.50p 707.50p 1905
30/06/2017 705.00p 707.50p 705.00p 707.50p 4369
29/06/2017 697.50p 705.00p 697.50p 705.00p 4964
28/06/2017 707.50p 707.50p 697.50p 697.50p 6216
27/06/2017 707.50p 707.50p 707.50p 707.50p 675
26/06/2017 707.50p 707.50p 707.50p 707.50p 3700
23/06/2017 710.00p 710.00p 707.50p 707.50p 8381
22/06/2017 710.00p 710.00p 710.00p 710.00p 0
21/06/2017 710.00p 710.00p 710.00p 710.00p 0
20/06/2017 720.00p 720.00p 710.00p 710.00p 0
19/06/2017 717.50p 720.00p 720.00p 720.00p 0
16/06/2017 720.00p 723.40p 720.00p 720.00p 3453
15/06/2017 720.00p 724.55p 702.55p 720.00p 2907
14/06/2017 720.00p 724.55p 710.00p 720.00p 925
13/06/2017 722.50p 724.55p 710.00p 720.00p 1459
12/06/2017 720.00p 732.00p 710.00p 722.50p 5144
09/06/2017 717.50p 730.00p 710.10p 720.00p 1655
08/06/2017 712.50p 718.35p 705.00p 717.50p 4234
07/06/2017 707.50p 712.50p 695.00p 712.50p 1065
06/06/2017 710.00p 719.90p 695.00p 707.50p 12866
05/06/2017 705.00p 715.00p 698.25p 710.00p 3658
02/06/2017 705.00p 705.00p 698.20p 705.00p 4898
01/06/2017 697.50p 705.00p 692.75p 705.00p 4239
31/05/2017 692.50p 705.00p 692.50p 697.50p 2674
30/05/2017 692.50p 705.00p 683.00p 692.50p 1056
26/05/2017 692.50p 696.34p 683.00p 692.50p 1525
25/05/2017 685.00p 695.00p 681.65p 692.50p 5853
24/05/2017 685.00p 694.00p 677.00p 685.00p 1450
23/05/2017 675.00p 689.00p 667.20p 685.00p 3557
22/05/2017 675.00p 679.50p 665.00p 675.00p 2430
19/05/2017 675.00p 680.00p 665.20p 675.00p 2492
18/05/2017 687.50p 687.80p 667.00p 675.00p 13067
17/05/2017 687.50p 695.00p 685.25p 687.50p 3824
16/05/2017 687.50p 694.50p 684.05p 687.50p 3222
15/05/2017 682.50p 695.00p 678.50p 687.50p 4875
12/05/2017 682.50p 695.00p 676.85p 682.50p 6573
11/05/2017 682.50p 695.00p 676.55p 682.50p 7559
10/05/2017 682.50p 694.50p 675.75p 682.50p 3009
09/05/2017 682.50p 695.00p 667.00p 682.50p 1000
08/05/2017 680.00p 695.00p 665.00p 665.00p 8446
05/05/2017 677.50p 677.50p 665.00p 665.00p 3051
04/05/2017 675.00p 685.00p 675.00p 677.50p 6847
03/05/2017 665.00p 675.00p 662.00p 665.00p 4227
02/05/2017 660.00p 675.00p 660.00p 665.00p 2072
28/04/2017 657.50p 669.50p 655.25p 665.00p 9250
27/04/2017 650.00p 665.00p 650.00p 657.50p 4353
26/04/2017 640.00p 660.00p 640.00p 650.00p 6836
25/04/2017 640.00p 649.60p 635.01p 640.00p 7274
24/04/2017 640.00p 648.25p 633.40p 635.50p 9915
21/04/2017 640.00p 648.25p 633.35p 640.00p 3199
20/04/2017 640.00p 649.00p 633.30p 635.00p 5153
19/04/2017 640.00p 649.00p 633.30p 640.00p 3014
18/04/2017 630.00p 650.00p 630.00p 640.00p 6677
13/04/2017 627.50p 635.00p 622.10p 630.00p 16735
12/04/2017 627.50p 634.25p 622.00p 627.50p 4034
11/04/2017 627.50p 635.00p 621.65p 627.50p 7455
10/04/2017 627.50p 634.25p 621.65p 627.50p 11581
07/04/2017 627.50p 629.90p 620.75p 627.50p 14611
06/04/2017 627.50p 630.00p 620.30p 627.50p 12892
05/04/2017 640.00p 643.35p 620.75p 627.50p 33498
04/04/2017 640.00p 649.00p 632.40p 640.00p 3684
03/04/2017 640.00p 648.00p 630.00p 640.00p 6140
31/03/2017 640.00p 640.00p 631.25p 640.00p 9152
30/03/2017 640.00p 640.00p 631.25p 640.00p 56
29/03/2017 640.00p 640.00p 631.13p 640.00p 17898
28/03/2017 640.00p 640.00p 631.13p 640.00p 3179
27/03/2017 640.00p 640.00p 630.00p 640.00p 2025
24/03/2017 640.00p 640.00p 630.00p 640.00p 27163
23/03/2017 640.00p 640.00p 630.00p 640.00p 2149
22/03/2017 640.00p 640.00p 625.00p 640.00p 9101
21/03/2017 642.50p 642.50p 630.00p 640.00p 7572
20/03/2017 645.00p 651.99p 636.65p 642.50p 6892
17/03/2017 645.00p 652.80p 637.20p 645.00p 12868
16/03/2017 645.00p 654.80p 639.40p 645.00p 5990
15/03/2017 645.00p 654.80p 639.40p 645.00p 5650
14/03/2017 645.00p 645.00p 639.40p 645.00p 18
13/03/2017 642.50p 654.80p 638.30p 645.00p 1974
10/03/2017 642.50p 649.85p 638.11p 642.50p 4426

*Close Price adjusted for both dividends and splits