Shares Magazine
500.00p+3.00 (+0.60%)13 Jun 2025, 16:35
Oakley Capital Investments Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 450.50p | 450.50p | 450.00p | 450.00p | 224,591 |
| Apr 17, 2025 | 450.50p | 450.50p | 450.00p | 450.00p | 271,552 |
| Apr 16, 2025 | 450.50p | 451.00p | 450.00p | 451.00p | 235,175 |
| Apr 15, 2025 | 450.50p | 451.00p | 449.00p | 449.00p | 345,017 |
| Apr 14, 2025 | 450.00p | 451.00p | 449.15p | 451.00p | 197,672 |
| Apr 11, 2025 | 450.50p | 451.00p | 449.00p | 451.00p | 76,145 |
| Apr 10, 2025 | 445.50p | 451.90p | 440.00p | 440.00p | 194,741 |
| Apr 9, 2025 | 445.00p | 444.00p | 438.00p | 439.00p | 203,857 |
| Apr 8, 2025 | 443.50p | 449.50p | 440.00p | 446.00p | 287,350 |
| Apr 7, 2025 | 457.50p | 455.82p | 438.25p | 441.50p | 332,010 |
| Apr 4, 2025 | 472.50p | 471.02p | 460.00p | 460.00p | 293,864 |
| Apr 3, 2025 | 473.50p | 472.50p | 470.00p | 470.00p | 354,992 |
| Apr 2, 2025 | 475.00p | 475.00p | 472.52p | 475.50p | 53,069 |
| Apr 1, 2025 | 475.00p | 477.00p | 472.00p | 474.00p | 302,041 |
| Mar 31, 2025 | 473.00p | 478.60p | 470.00p | 471.00p | 190,665 |
| Mar 28, 2025 | 472.00p | 476.00p | 469.00p | 471.00p | 104,364 |
| Mar 27, 2025 | 472.00p | 476.00p | 468.00p | 472.00p | 59,801 |
| Mar 26, 2025 | 466.00p | 473.00p | 464.20p | 472.00p | 284,976 |
| Mar 25, 2025 | 463.00p | 467.80p | 462.00p | 466.00p | 225,080 |
| Mar 24, 2025 | 455.50p | 464.00p | 456.72p | 464.00p | 803,298 |
| Mar 21, 2025 | 455.50p | 456.00p | 455.00p | 455.00p | 269,050 |
| Mar 20, 2025 | 458.00p | 460.00p | 454.00p | 457.00p | 85,660 |
| Mar 19, 2025 | 463.00p | 463.00p | 460.00p | 460.00p | 178,585 |
| Mar 18, 2025 | 466.50p | 466.80p | 460.00p | 461.00p | 204,031 |
| Mar 17, 2025 | 470.50p | 470.05p | 465.00p | 465.00p | 59,738 |
| Mar 14, 2025 | 473.00p | 473.00p | 470.00p | 470.00p | 117,437 |
| Mar 13, 2025 | 473.00p | 473.96p | 470.00p | 471.00p | 64,276 |
| Mar 12, 2025 | 474.50p | 475.00p | 470.00p | 470.00p | 43,878 |
| Mar 11, 2025 | 477.00p | 476.00p | 470.00p | 470.00p | 99,711 |
| Mar 10, 2025 | 477.00p | 477.00p | 475.00p | 475.00p | 290,541 |
| Mar 7, 2025 | 477.00p | 477.46p | 476.00p | 476.00p | 103,651 |
| Mar 6, 2025 | 477.00p | 477.54p | 476.00p | 477.00p | 168,625 |
| Mar 5, 2025 | 476.00p | 478.00p | 475.00p | 478.00p | 145,127 |
| Mar 4, 2025 | 476.00p | 477.00p | 474.50p | 476.00p | 123,407 |
| Mar 3, 2025 | 476.00p | 478.00p | 474.44p | 478.00p | 135,819 |
| Feb 28, 2025 | 477.00p | 476.99p | 471.00p | 474.00p | 247,455 |
| Feb 27, 2025 | 478.00p | 480.00p | 476.00p | 477.00p | 1,212,275 |
| Feb 26, 2025 | 472.50p | 479.80p | 472.50p | 478.00p | 309,106 |
| Feb 25, 2025 | 470.00p | 473.00p | 469.00p | 472.00p | 253,122 |
| Feb 24, 2025 | 468.50p | 471.00p | 469.08p | 470.00p | 98,426 |
| Feb 21, 2025 | 466.00p | 470.00p | 466.00p | 470.00p | 88,677 |
| Feb 20, 2025 | 464.50p | 467.00p | 460.00p | 464.00p | 574,059 |
| Feb 19, 2025 | 465.50p | 467.00p | 462.00p | 465.50p | 97,584 |
| Feb 18, 2025 | 467.00p | 467.70p | 464.00p | 465.50p | 84,992 |
| Feb 17, 2025 | 470.00p | 469.00p | 466.00p | 467.00p | 227,021 |
| Feb 14, 2025 | 472.00p | 472.00p | 466.00p | 470.00p | 53,039 |
| Feb 13, 2025 | 475.50p | 474.68p | 470.00p | 472.00p | 117,108 |
| Feb 12, 2025 | 479.50p | 479.00p | 473.00p | 475.50p | 145,762 |
| Feb 11, 2025 | 479.50p | 479.50p | 477.00p | 479.50p | 86,184 |
| Feb 10, 2025 | 479.00p | 480.00p | 475.00p | 479.50p | 254,863 |
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.