Oakley Capital Investments Ltd (OCI.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.398406374502 | 502 | 502.46 | 497.51 | 4365 | 500 | DE |
| 4 | 6 | 1.21457489879 | 494 | 505.52 | 467 | 6243 | 492.31403172 | DE |
| 12 | -3 | -0.596421471173 | 503 | 512.1 | 467 | 9484 | 498.82113669 | DE |
| 26 | 2 | 0.401606425703 | 498 | 527.65 | 467 | 8377 | 503.28149918 | DE |
| 52 | 9 | 1.83299389002 | 491 | 527.65 | 435.07 | 9649 | 485.65945348 | DE |
| 156 | 90 | 21.9512195122 | 410 | 527.65 | 359 | 10721 | 447.86359464 | DE |
| 260 | 233 | 87.265917603 | 267 | 527.65 | 203 | 8855 | 422.97104524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712200 | 500 | 0 | 0.00 | 500 | 500 | 497.51 | 16004 |
| 1734622440 | 500 | 0 | 0.00 | 500 | 501.6 | 500 | 2320 |
| 1734536340 | 500 | -2 | -0.40 | 502 | 502.46 | 498 | 3500 |
| 1734449880 | 502 | 0 | 0.00 | 502 | 502 | 502 | 0 |
| 1734366420 | 502 | 0 | 0.00 | 502 | 502 | 502 | 0 |
| 1734104460 | 502 | 0 | 0.00 | 502 | 503.76 | 502 | 5346 |
| 1734020880 | 502 | 4 | 0.80 | 498 | 505.52 | 498 | 8034 |
| 1733931060 | 498 | 4 | 0.81 | 494 | 502.02 | 494 | 8340 |
| 1733848080 | 494 | 4 | 0.82 | 490 | 494 | 490 | 200 |
| 1733761860 | 490 | 10 | 2.08 | 480 | 491.76 | 480 | 66684 |
| 1733495700 | 480 | 2 | 0.42 | 478 | 480.64 | 474.04 | 5417 |
| 1733416140 | 478 | -4 | -0.83 | 482 | 482 | 467 | 8705 |
| 1733326500 | 482 | 0 | 0.00 | 482 | 482 | 482 | 0 |
| 1733239800 | 482 | 0 | 0.00 | 482 | 482 | 482 | 0 |
| 1733156940 | 482 | 0 | 0.00 | 482 | 482 | 482 | 0 |
| 1732897620 | 482 | 0 | 0.00 | 482 | 482 | 482 | 0 |
| 1732808160 | 482 | -4 | -0.82 | 486 | 486 | 482 | 0 |
| 1732721820 | 486 | -4 | -0.82 | 490 | 490 | 486 | 0 |
| 1732638480 | 490 | -4 | -0.81 | 494 | 494 | 490 | 0 |
| 1732548840 | 494 | 0 | 0.00 | 494 | 494 | 489.22 | 310 |
| 1732289460 | 494 | 0 | 0.00 | 494 | 494 | 489.22 | 3938 |
| 1732203480 | 494 | -9 | -1.79 | 492.62 | 496 | 490.77 | 4810 |
| 1732120140 | 503 | 0 | 0.00 | 503 | 503 | 503 | 0 |
| 1732033620 | 503 | 0 | 0.00 | 503 | 503 | 498.22 | 1114 |
| 1731947580 | 503 | 0 | 0.00 | 503 | 503 | 500.04 | 15579 |
| 1731688080 | 503 | -4 | -0.79 | 507 | 507 | 500.64 | 7019 |
| 1731598260 | 507 | 4 | 0.80 | 503 | 507 | 502.64 | 16835 |
| 1731511920 | 503 | 0 | 0.00 | 503 | 503 | 499.94 | 594 |
| 1731428820 | 503 | 0 | 0.00 | 503 | 503 | 499.72 | 10374 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
