Oakley Capital Investments Ltd (OCI.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 1.20724346076 | 497 | 503 | 496.4 | 5772 | 503 | DE |
| 4 | 7 | 1.41129032258 | 496 | 503 | 492.04 | 7547 | 498.09031313 | DE |
| 12 | -6 | -1.17878192534 | 509 | 523.96 | 492.04 | 10233 | 502.64892805 | DE |
| 26 | 31 | 6.56779661017 | 472 | 527.65 | 470.08 | 8543 | 501.55017811 | DE |
| 52 | 66 | 15.1029748284 | 437 | 527.65 | 430 | 9868 | 481.89888012 | DE |
| 156 | 108 | 27.3417721519 | 395 | 527.65 | 359 | 10777 | 445.01863778 | DE |
| 260 | 283 | 128.636363636 | 220 | 527.65 | 189.3 | 8855 | 419.38378252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731342540 | 503 | 0 | 0.00 | 503 | 503 | 500.44 | 10118 |
| 1731083160 | 503 | 0 | 0.00 | 503 | 503 | 496.4 | 9286 |
| 1730993820 | 503 | 6 | 1.21 | 503 | 503 | 498.34 | 3682 |
| 1730910480 | 497 | 0 | 0.00 | 497 | 497 | 497 | 0 |
| 1730824080 | 497 | 0 | 0.00 | 497 | 497 | 497 | 0 |
| 1730737740 | 497 | 0 | 0.00 | 497 | 498.56 | 497 | 14655 |
| 1730475300 | 497 | 0 | 0.00 | 497 | 497 | 493.96 | 9750 |
| 1730388900 | 497 | -3 | -0.60 | 493.96 | 497 | 492.04 | 7815 |
| 1730305440 | 500 | 0 | 0.00 | 500 | 500 | 494.02 | 2837 |
| 1730193840 | 500 | 0 | 0.00 | 500 | 500 | 494.46 | 2202 |
| 1730132940 | 500 | 0 | 0.00 | 500 | 501.68 | 498.92 | 3548 |
| 1729869960 | 500 | 0 | 0.00 | 500 | 500 | 500 | 0 |
| 1729783680 | 500 | 4 | 0.81 | 500 | 501.04 | 498 | 17890 |
| 1729697340 | 496 | 0 | 0.00 | 496 | 499.24 | 496 | 155 |
| 1729610340 | 496 | 0 | 0.00 | 496 | 496 | 494 | 2086 |
| 1729524420 | 496 | 0 | 0.00 | 496 | 496.82 | 494.12 | 7412 |
| 1729262100 | 496 | 0 | 0.00 | 496 | 496.82 | 494.84 | 16931 |
| 1729178580 | 496 | 0 | 0.00 | 496 | 496.82 | 494.84 | 17076 |
| 1729092540 | 496 | 0 | 0.00 | 496 | 496.99 | 496 | 11984 |
| 1729006140 | 496 | 0 | 0.00 | 496 | 497.2 | 494.06 | 5963 |
| 1728919680 | 496 | 0 | 0.00 | 496 | 498.3 | 494 | 68463 |
| 1728657480 | 496 | -6 | -1.20 | 502 | 502 | 496 | 12779 |
| 1728574140 | 502 | -4 | -0.79 | 506 | 508.28 | 502 | 26400 |
| 1728484740 | 506 | 0 | 0.00 | 506 | 509.26 | 506 | 4073 |
| 1728401340 | 506 | 0 | 0.00 | 506 | 509.95 | 506 | 31425 |
| 1728311580 | 506 | 0 | 0.00 | 506 | 511.36 | 506 | 16285 |
| 1728053040 | 506 | 0 | 0.00 | 506 | 510.9 | 506 | 14120 |
| 1727966700 | 506 | -2 | -0.39 | 508 | 512.1 | 506 | 10520 |
| 1727882940 | 508 | 4 | 0.79 | 506 | 510.49 | 506 | 3938 |
| 1727793720 | 504 | -1 | -0.20 | 505 | 510.86 | 504 | 28506 |
| 1727710080 | 505 | 2 | 0.40 | 503 | 510.39 | 503 | 14517 |
| 1727447580 | 503 | 0 | 0.00 | 503 | 507.34 | 502.22 | 7124 |
| 1727364240 | 503 | 0 | 0.00 | 503 | 503 | 500.3 | 176 |
| 1727277960 | 503 | 0 | 0.00 | 503 | 503 | 500.1 | 3812 |
| 1727191740 | 503 | -2 | -0.40 | 505 | 505 | 500.02 | 700 |
| 1727102220 | 505 | 0 | 0.00 | 505 | 505 | 501.1 | 2445 |
| 1726843740 | 505 | 6 | 1.20 | 499 | 505 | 499 | 2096 |
| 1726756740 | 499 | -4 | -0.80 | 499 | 502.43 | 498.64 | 18697 |
| 1726669920 | 503 | 0 | 0.00 | 503 | 505.54 | 497.58 | 12213 |
| 1726586700 | 503 | 0 | 0.00 | 503 | 505.36 | 503 | 8876 |
| 1726498920 | 503 | 0 | 0.00 | 503 | 504.76 | 502.28 | 4595 |
| 1726238280 | 503 | 2 | 0.40 | 501 | 504.14 | 501 | 10038 |
| 1726151880 | 501 | -2 | -0.40 | 497 | 502.99 | 496.56 | 23388 |
| 1726068360 | 503 | 0 | 0.00 | 503 | 503 | 503 | 0 |
| 1725981960 | 503 | -4 | -0.79 | 507 | 510.46 | 503 | 1406 |
| 1725892800 | 507 | -2 | -0.39 | 509 | 512.87 | 507 | 53459 |
| 1725633480 | 509 | -4 | -0.78 | 513 | 513 | 509 | 14583 |
| 1725547140 | 513 | 0 | 0.00 | 513 | 514.79999 | 513 | 388 |
| 1725460740 | 513 | 0 | 0.00 | 513 | 513.54 | 513 | 390 |
| 1725374160 | 513 | -4 | -0.77 | 517 | 517 | 513 | 0 |
| 1725287700 | 517 | 0 | 0.00 | 517 | 518.05999 | 516.02 | 2215 |
| 1725028800 | 517 | 0 | 0.00 | 517 | 518.04 | 517 | 85 |
| 1724942100 | 517 | -2 | -0.39 | 519 | 520.5 | 517 | 905 |
| 1724858700 | 519 | 0 | 0.00 | 519 | 521.30999 | 519 | 3041 |
| 1724772540 | 519 | 0 | 0.00 | 519 | 521.88 | 519 | 7342 |
| 1724423820 | 519 | 0 | 0.00 | 519 | 523.96 | 519 | 3094 |
| 1724340540 | 519 | 10 | 1.96 | 509 | 521.04 | 509 | 16388 |
| 1724251080 | 509 | 0 | 0.00 | 509 | 517.04 | 509 | 986 |
| 1724167740 | 509 | 0 | 0.00 | 509 | 517.04 | 509 | 10427 |
| 1724081220 | 509 | 0 | 0.00 | 509 | 511.96 | 505.68 | 8431 |
| 1723821960 | 509 | 0 | 0.00 | 509 | 509.92 | 508.91 | 5827 |
| 1723732740 | 509 | 0 | 0.00 | 509 | 509 | 502.76 | 3675 |
| 1723646340 | 509 | 0 | 0.00 | 509 | 509 | 502.08 | 6236 |
| 1723559520 | 509 | 0 | 0.00 | 509 | 509 | 505.12 | 2152 |
| 1723473480 | 509 | 0 | 0.00 | 509 | 509 | 506.8 | 442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
