Shares Magazine
509.99p-1.01 (-0.20%)03 Jul 2025, 08:00
Oakley Capital Investments Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 512.00p | 513.88p | 508.18p | 511.00p | 493,297 |
| Jul 1, 2025 | 510.00p | 512.00p | 507.80p | 508.00p | 301,991 |
| Jun 30, 2025 | 499.00p | 524.00p | 498.00p | 510.00p | 2,310,707 |
| Jun 27, 2025 | 499.00p | 499.98p | 498.00p | 498.00p | 73,469 |
| Jun 26, 2025 | 499.00p | 500.00p | 498.25p | 499.00p | 521,383 |
| Jun 25, 2025 | 499.00p | 500.00p | 498.00p | 500.00p | 1,818,955 |
| Jun 24, 2025 | 499.00p | 499.48p | 498.00p | 498.00p | 40,343 |
| Jun 23, 2025 | 499.00p | 500.00p | 498.06p | 500.00p | 213,419 |
| Jun 20, 2025 | 497.50p | 500.00p | 497.50p | 500.00p | 148,126 |
| Jun 19, 2025 | 497.50p | 498.00p | 496.00p | 497.00p | 99,725 |
| Jun 18, 2025 | 497.50p | 498.85p | 496.00p | 496.00p | 1,366,854 |
| Jun 17, 2025 | 497.50p | 498.88p | 496.40p | 498.00p | 127,260 |
| Jun 16, 2025 | 498.00p | 500.00p | 496.50p | 497.00p | 222,622 |
| Jun 13, 2025 | 498.00p | 500.00p | 496.25p | 500.00p | 151,425 |
| Jun 12, 2025 | 498.00p | 499.64p | 497.00p | 497.00p | 117,223 |
| Jun 11, 2025 | 493.50p | 500.00p | 493.16p | 500.00p | 84,269 |
| Jun 10, 2025 | 493.00p | 493.98p | 492.17p | 493.00p | 54,169 |
| Jun 9, 2025 | 493.00p | 494.00p | 492.00p | 494.00p | 630,413 |
| Jun 6, 2025 | 492.50p | 493.08p | 491.50p | 492.50p | 262,157 |
| Jun 5, 2025 | 492.50p | 492.60p | 491.24p | 492.00p | 67,617 |
| Jun 4, 2025 | 489.50p | 495.00p | 489.00p | 495.00p | 146,714 |
| Jun 3, 2025 | 487.50p | 490.00p | 487.26p | 489.50p | 225,164 |
| Jun 2, 2025 | 487.00p | 488.00p | 486.30p | 488.00p | 160,798 |
| May 30, 2025 | 487.00p | 488.00p | 486.00p | 488.00p | 455,397 |
| May 29, 2025 | 486.50p | 487.00p | 485.00p | 486.50p | 104,301 |
| May 28, 2025 | 486.50p | 487.00p | 485.00p | 485.00p | 116,099 |
| May 27, 2025 | 486.50p | 487.25p | 485.00p | 485.00p | 205,532 |
| May 23, 2025 | 486.50p | 486.66p | 485.00p | 486.00p | 220,857 |
| May 22, 2025 | 486.50p | 487.25p | 485.00p | 486.00p | 624,124 |
| May 21, 2025 | 486.50p | 487.22p | 485.00p | 485.00p | 388,367 |
| May 20, 2025 | 486.50p | 485.50p | 485.00p | 486.50p | 209,678 |
| May 19, 2025 | 486.50p | 485.57p | 485.00p | 486.50p | 234,747 |
| May 16, 2025 | 486.00p | 485.43p | 484.00p | 485.00p | 550,553 |
| May 15, 2025 | 486.00p | 485.91p | 484.00p | 484.00p | 361,057 |
| May 14, 2025 | 486.00p | 487.00p | 484.00p | 484.00p | 266,844 |
| May 13, 2025 | 485.00p | 487.00p | 483.50p | 484.00p | 392,220 |
| May 12, 2025 | 478.00p | 485.00p | 478.00p | 485.00p | 193,122 |
| May 9, 2025 | 476.00p | 479.00p | 475.00p | 477.00p | 49,543 |
| May 8, 2025 | 472.50p | 476.90p | 471.00p | 472.00p | 61,077 |
| May 7, 2025 | 468.50p | 471.50p | 468.00p | 470.00p | 248,460 |
| May 6, 2025 | 467.50p | 469.00p | 466.00p | 469.00p | 144,869 |
| May 2, 2025 | 464.50p | 468.61p | 464.00p | 467.00p | 326,509 |
| May 1, 2025 | 462.50p | 466.00p | 461.00p | 464.00p | 47,417 |
| Apr 30, 2025 | 456.50p | 464.00p | 454.00p | 464.00p | 208,055 |
| Apr 29, 2025 | 456.00p | 459.00p | 454.00p | 457.00p | 239,326 |
| Apr 28, 2025 | 453.50p | 460.00p | 453.00p | 458.00p | 76,561 |
| Apr 25, 2025 | 451.50p | 460.00p | 451.00p | 453.00p | 280,338 |
| Apr 24, 2025 | 451.50p | 474.00p | 451.00p | 452.00p | 269,524 |
| Apr 23, 2025 | 450.50p | 451.88p | 450.00p | 451.00p | 193,595 |
| Apr 22, 2025 | 450.50p | 450.50p | 450.00p | 450.00p | 224,591 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Moonpig Group PLC | 243.50 | 4.06 |
| Currys PLC | 124.61 | 5.15 |
| Breedon Group PLC | 388.60 | 3.57 |
| Bakkavor Group PLC | 222.00 | 3.26 |
| Ao World PLC | 99.00 | 2.91 |
| Hays PLC | 70.90 | 2.83 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 310.89 | -12.06 |
| W.A.G Payment Solutions PLC | 84.60 | -3.42 |
| Watches Of Switzerland Group PLC | 407.80 | -3.27 |
| Workspace Group PLC | 393.50 | -3.55 |
| Petershill Partners PLC | 221.00 | -2.43 |
| Keller Group PLC | 1,400.00 | -2.37 |