Market data

Select a section

Oakley Capital Investments Ltd. (DI)

(OCI)
Sector: Investment Banking and Brokerage Services
490.00p
4.00p 0.82
Last updated: 11:12:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 492.00p 492.00p 481.00p 491.00p 127,208
21/11/2024 494.50p 494.50p 490.00p 491.00p 43,943
20/11/2024 498.00p 500.00p 491.00p 494.50p 62,748
19/11/2024 499.00p 499.00p 496.00p 497.00p 66,941
18/11/2024 500.00p 501.75p 498.00p 499.00p 34,662
15/11/2024 502.00p 502.64p 498.00p 502.00p 212,530
14/11/2024 500.00p 506.95p 499.05p 502.00p 441,028
13/11/2024 500.00p 500.72p 498.00p 500.00p 286,003
12/11/2024 502.00p 502.00p 496.00p 499.00p 403,328
11/11/2024 498.00p 502.00p 496.55p 500.00p 329,192
08/11/2024 498.00p 499.00p 496.00p 496.00p 81,220
07/11/2024 498.00p 498.50p 492.00p 498.00p 56,770
06/11/2024 501.00p 502.00p 497.00p 498.00p 88,208
05/11/2024 499.00p 499.48p 498.02p 499.00p 38,903
04/11/2024 499.00p 500.00p 496.00p 496.00p 245,000
01/11/2024 494.50p 496.00p 493.00p 494.00p 17,720
31/10/2024 494.00p 495.00p 490.00p 494.00p 303,670
30/10/2024 495.00p 496.00p 492.00p 492.00p 115,111
29/10/2024 500.00p 500.00p 488.00p 488.00p 60,679
28/10/2024 503.00p 503.00p 494.00p 498.00p 334,744
25/10/2024 501.00p 501.80p 499.00p 500.00p 194,446
24/10/2024 500.00p 508.00p 498.40p 502.00p 2,039,168
23/10/2024 499.00p 502.00p 498.00p 500.00p 576,974
22/10/2024 497.00p 500.00p 494.00p 500.00p 1,057,350
21/10/2024 498.00p 498.50p 494.00p 495.50p 197,144
18/10/2024 498.00p 498.00p 494.76p 497.00p 64,361
17/10/2024 498.00p 499.00p 494.00p 498.00p 134,083
16/10/2024 498.00p 502.00p 494.08p 497.00p 513,278
15/10/2024 497.00p 500.00p 494.40p 500.00p 50,421
14/10/2024 499.00p 500.00p 492.80p 494.00p 250,780
11/10/2024 502.00p 504.00p 498.00p 498.00p 142,207
10/10/2024 509.00p 510.00p 504.20p 506.00p 184,566
09/10/2024 510.00p 510.00p 508.00p 510.00p 132,315
08/10/2024 510.00p 512.00p 508.00p 510.00p 140,491
07/10/2024 510.00p 512.00p 508.00p 508.00p 205,196
04/10/2024 511.00p 512.00p 510.20p 512.00p 120,462
03/10/2024 513.00p 516.00p 510.00p 512.00p 343,268
02/10/2024 509.00p 514.00p 508.50p 510.00p 699,399
01/10/2024 509.00p 511.94p 509.00p 510.00p 268,625
30/09/2024 506.00p 511.94p 502.88p 510.00p 171,642
27/09/2024 500.00p 508.00p 500.00p 506.00p 288,502
26/09/2024 503.00p 503.00p 498.30p 502.00p 341,916
25/09/2024 503.00p 503.00p 500.00p 501.00p 77,817
24/09/2024 503.00p 503.00p 500.00p 500.00p 106,040
23/09/2024 503.00p 504.00p 500.00p 503.00p 213,508
20/09/2024 502.00p 510.00p 498.13p 510.00p 200,046
19/09/2024 500.00p 505.00p 496.64p 500.00p 149,920
18/09/2024 505.00p 506.00p 496.00p 500.00p 361,544
17/09/2024 504.00p 505.54p 502.28p 505.00p 90,069
16/09/2024 504.00p 506.00p 502.00p 504.00p 188,481
13/09/2024 503.00p 505.98p 502.00p 503.00p 856,389
12/09/2024 500.00p 504.00p 499.19p 499.00p 228,867
11/09/2024 504.00p 504.00p 494.40p 505.00p 140,617
10/09/2024 511.00p 511.00p 502.00p 505.00p 307,246
09/09/2024 513.00p 513.00p 510.00p 511.00p 225,065
06/09/2024 513.00p 513.40p 510.00p 513.00p 380,982
05/09/2024 516.00p 516.00p 510.00p 514.00p 110,960
04/09/2024 517.00p 518.00p 510.00p 518.00p 367,612
03/09/2024 520.00p 520.00p 513.00p 517.00p 365,012
02/09/2024 521.00p 521.00p 513.00p 518.00p 263,562
30/08/2024 520.00p 520.00p 516.00p 520.00p 343,435
29/08/2024 522.00p 522.00p 518.00p 518.00p 540,080
28/08/2024 522.00p 523.00p 518.00p 518.00p 202,725
27/08/2024 522.00p 524.00p 520.00p 522.00p 339,501
26/08/2024 515.00p 521.48p 515.00p 520.00p 33,922
23/08/2024 515.00p 521.48p 515.00p 520.00p 33,922
22/08/2024 515.00p 521.48p 515.00p 520.00p 33,922
21/08/2024 515.00p 518.00p 512.06p 515.00p 475,757
20/08/2024 511.00p 517.25p 510.25p 515.00p 165,911
19/08/2024 506.00p 514.00p 505.68p 514.00p 43,935
16/08/2024 506.00p 510.00p 505.10p 506.00p 60,554
15/08/2024 506.00p 506.88p 490.00p 490.00p 73,019
14/08/2024 506.00p 506.00p 502.00p 506.00p 37,256
13/08/2024 506.00p 509.00p 502.00p 506.00p 84,478
12/08/2024 508.00p 509.96p 506.00p 506.00p 113,655
09/08/2024 502.00p 509.94p 501.00p 508.00p 86,958
08/08/2024 503.00p 506.00p 496.00p 502.00p 87,570
07/08/2024 506.00p 506.00p 500.06p 503.00p 205,765
06/08/2024 500.00p 510.00p 500.00p 506.00p 189,050
05/08/2024 526.00p 526.00p 488.00p 500.00p 404,989
02/08/2024 527.00p 529.50p 524.00p 527.00p 1,273,549
01/08/2024 523.00p 530.00p 523.00p 527.00p 725,777
31/07/2024 518.00p 526.00p 516.50p 524.00p 138,549
30/07/2024 515.00p 518.80p 514.69p 518.00p 77,249
29/07/2024 515.00p 516.00p 514.00p 515.00p 171,893
26/07/2024 515.00p 516.00p 514.00p 515.00p 99,643
25/07/2024 516.00p 516.00p 514.00p 515.00p 1,261,271
24/07/2024 515.00p 520.00p 513.41p 516.00p 2,114,674
23/07/2024 511.00p 513.92p 510.34p 512.00p 1,245,392
22/07/2024 511.00p 512.00p 508.00p 512.00p 593,240
19/07/2024 511.00p 512.00p 510.00p 511.00p 96,909
18/07/2024 510.00p 511.00p 509.00p 510.00p 113,537
17/07/2024 511.00p 511.00p 508.00p 511.00p 121,276
16/07/2024 511.00p 511.00p 508.00p 510.00p 969,040
15/07/2024 511.00p 512.00p 508.00p 511.00p 1,159,491
12/07/2024 510.00p 511.00p 508.22p 511.00p 14,233
11/07/2024 511.00p 511.00p 508.00p 510.00p 42,957
10/07/2024 511.00p 514.00p 508.20p 511.00p 58,120
09/07/2024 510.00p 512.00p 508.16p 511.00p 33,152
08/07/2024 510.00p 518.00p 508.20p 518.00p 42,743
05/07/2024 510.00p 512.00p 509.00p 512.00p 44,357
04/07/2024 510.00p 511.00p 508.00p 510.00p 20,719
03/07/2024 508.00p 510.00p 506.00p 510.00p 53,397
02/07/2024 509.00p 509.00p 506.00p 508.00p 90,786
01/07/2024 509.00p 509.50p 506.00p 509.00p 101,258
28/06/2024 503.00p 512.00p 502.00p 512.00p 275,190
27/06/2024 501.00p 504.00p 498.00p 501.00p 73,095
26/06/2024 503.00p 504.00p 496.50p 501.00p 92,356
25/06/2024 503.00p 504.00p 502.00p 503.00p 324,439
24/06/2024 493.00p 508.00p 493.00p 503.00p 164,238
21/06/2024 493.00p 494.00p 492.00p 492.00p 154,247
20/06/2024 493.50p 493.50p 492.00p 493.00p 68,159
19/06/2024 493.50p 494.40p 492.27p 493.50p 110,580
18/06/2024 493.50p 495.00p 492.00p 493.50p 242,403
17/06/2024 492.50p 495.00p 491.00p 492.00p 89,890
14/06/2024 492.50p 493.00p 490.00p 492.00p 104,633
13/06/2024 491.50p 492.50p 490.00p 492.00p 1,685,886
12/06/2024 492.50p 492.50p 490.00p 491.50p 3,030,215
11/06/2024 492.50p 493.00p 490.00p 491.00p 194,224
10/06/2024 493.50p 495.00p 490.00p 490.00p 57,744
07/06/2024 492.00p 494.00p 490.00p 490.00p 111,381
06/06/2024 494.50p 494.50p 490.00p 492.00p 94,607
05/06/2024 496.50p 500.00p 469.00p 494.00p 107,773
04/06/2024 495.00p 496.50p 492.00p 493.00p 157,011
03/06/2024 496.00p 500.00p 493.00p 495.00p 167,897
31/05/2024 493.00p 497.00p 491.00p 495.50p 48,822
30/05/2024 489.50p 495.00p 489.20p 495.00p 284,661
29/05/2024 489.00p 495.00p 487.00p 495.00p 340,512
28/05/2024 488.50p 490.60p 486.28p 488.00p 160,298
27/05/2024 488.00p 489.00p 486.00p 488.00p 87,247

Market data

Select a section