524.00p+4.00 (+0.77%)23 Aug 2024, 17:35
Oakley Capital Investments Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 520.00p | 524.00p | 520.50p | 524.00p | 357,812 |
Aug 22, 2024 | 515.00p | 521.48p | 515.30p | 520.00p | 33,922 |
Aug 21, 2024 | 515.00p | 518.00p | 512.06p | 515.00p | 475,757 |
Aug 20, 2024 | 511.00p | 517.25p | 510.25p | 515.00p | 165,911 |
Aug 19, 2024 | 506.00p | 514.00p | 505.68p | 514.00p | 43,935 |
Aug 16, 2024 | 506.00p | 510.00p | 505.10p | 506.00p | 60,554 |
Aug 15, 2024 | 506.00p | 506.88p | 490.00p | 490.00p | 73,019 |
Aug 14, 2024 | 506.00p | 505.40p | 502.00p | 506.00p | 37,256 |
Aug 13, 2024 | 506.00p | 509.00p | 502.00p | 506.00p | 84,478 |
Aug 12, 2024 | 508.00p | 509.96p | 506.00p | 506.00p | 113,655 |
Aug 9, 2024 | 502.00p | 509.94p | 501.00p | 508.00p | 88,458 |
Aug 8, 2024 | 503.00p | 506.00p | 496.00p | 502.00p | 87,570 |
Aug 7, 2024 | 506.00p | 503.60p | 500.06p | 503.00p | 205,765 |
Aug 6, 2024 | 500.00p | 510.00p | 500.00p | 506.00p | 189,050 |
Aug 5, 2024 | 526.00p | 526.00p | 488.00p | 500.00p | 404,989 |
Aug 2, 2024 | 527.00p | 529.50p | 524.00p | 527.00p | 1,273,549 |
Aug 1, 2024 | 523.00p | 530.00p | 523.00p | 527.00p | 725,777 |
Jul 31, 2024 | 518.00p | 526.00p | 516.50p | 524.00p | 138,549 |
Jul 30, 2024 | 515.00p | 518.80p | 514.69p | 518.00p | 77,249 |
Jul 29, 2024 | 515.00p | 516.00p | 514.00p | 515.00p | 171,893 |
Jul 26, 2024 | 515.00p | 516.00p | 514.00p | 516.00p | 99,643 |
Jul 25, 2024 | 516.00p | 516.00p | 514.00p | 515.00p | 1,261,271 |
Jul 24, 2024 | 515.00p | 520.00p | 513.41p | 516.00p | 2,114,674 |
Jul 23, 2024 | 511.00p | 513.92p | 510.34p | 512.00p | 1,245,392 |
Jul 22, 2024 | 511.00p | 512.00p | 508.00p | 512.00p | 593,240 |
Jul 19, 2024 | 511.00p | 512.00p | 510.00p | 511.00p | 96,909 |
Jul 18, 2024 | 510.00p | 511.00p | 509.00p | 510.00p | 113,537 |
Jul 17, 2024 | 511.00p | 510.33p | 508.00p | 511.00p | 121,276 |
Jul 16, 2024 | 511.00p | 510.00p | 508.00p | 510.00p | 969,040 |
Jul 15, 2024 | 511.00p | 512.00p | 508.00p | 511.00p | 1,159,491 |
Jul 12, 2024 | 510.00p | 509.90p | 508.22p | 511.00p | 14,233 |
Jul 11, 2024 | 511.00p | 511.00p | 508.00p | 510.00p | 42,957 |
Jul 10, 2024 | 511.00p | 514.00p | 508.20p | 511.00p | 58,120 |
Jul 9, 2024 | 510.00p | 512.00p | 508.16p | 511.00p | 33,152 |
Jul 8, 2024 | 510.00p | 518.00p | 508.20p | 518.00p | 42,743 |
Jul 5, 2024 | 510.00p | 512.00p | 509.00p | 512.00p | 44,357 |
Jul 4, 2024 | 510.00p | 511.00p | 508.00p | 510.00p | 20,719 |
Jul 3, 2024 | 508.00p | 510.00p | 506.00p | 510.00p | 53,397 |
Jul 2, 2024 | 509.00p | 509.00p | 506.00p | 508.00p | 90,786 |
Jul 1, 2024 | 509.00p | 509.50p | 506.00p | 509.00p | 101,258 |
Jun 28, 2024 | 503.00p | 512.00p | 502.00p | 512.00p | 275,190 |
Jun 27, 2024 | 501.00p | 504.00p | 498.00p | 501.00p | 73,095 |
Jun 26, 2024 | 503.00p | 504.00p | 496.50p | 501.00p | 92,356 |
Jun 25, 2024 | 503.00p | 504.00p | 502.00p | 503.00p | 324,439 |
Jun 24, 2024 | 493.00p | 508.00p | 493.00p | 503.00p | 164,238 |
Jun 21, 2024 | 493.00p | 494.00p | 492.00p | 492.00p | 154,247 |
Jun 20, 2024 | 493.50p | 493.50p | 492.00p | 493.00p | 68,159 |
Jun 19, 2024 | 493.50p | 494.40p | 492.27p | 493.50p | 110,580 |
Jun 18, 2024 | 493.50p | 495.00p | 492.00p | 493.50p | 242,403 |
Jun 17, 2024 | 492.50p | 495.00p | 491.00p | 492.00p | 89,890 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.