Oryx International Growth Ord (OIG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:45PM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1,236.00 | 1,240.00 | 1,236.00 | 1,240.00 | 1,240.00 | 562 |
| May 03, 2024 | 1,200.00 | 1,240.00 | 1,189.68 | 1,225.00 | 1,225.00 | 2,363 |
| May 02, 2024 | 1,200.00 | 1,250.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1,576 |
| May 01, 2024 | 1,190.00 | 1,236.00 | 1,185.00 | 1,190.00 | 1,190.00 | 1,633 |
| Apr 30, 2024 | 1,180.00 | 1,237.50 | 1,180.00 | 1,180.00 | 1,180.00 | 3,109 |
| Apr 29, 2024 | 1,200.00 | 1,250.00 | 1,181.50 | 1,200.00 | 1,200.00 | 6,408 |
| Apr 26, 2024 | 1,180.00 | 1,208.00 | 1,172.50 | 1,180.00 | 1,180.00 | 5,580 |
| Apr 25, 2024 | 1,160.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,190.00 | 10,765 |
| Apr 24, 2024 | 1,160.00 | 1,177.00 | 1,150.00 | 1,160.00 | 1,160.00 | 8,076 |
| Apr 23, 2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,170.00 | 8,332 |
| Apr 22, 2024 | 1,160.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 17,312 |
| Apr 19, 2024 | 1,160.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,625 |
| Apr 18, 2024 | 1,170.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | 5,620 |
| Apr 17, 2024 | 1,140.00 | 1,168.00 | 1,140.00 | 1,185.00 | 1,185.00 | 6,014 |
| Apr 16, 2024 | 1,140.00 | 1,168.00 | 1,131.00 | 1,150.00 | 1,150.00 | 4,697 |
| Apr 15, 2024 | 1,151.00 | 1,169.60 | 1,146.00 | 1,150.00 | 1,150.00 | 11,175 |
| Apr 12, 2024 | 1,190.00 | 1,190.00 | 1,155.00 | 1,185.00 | 1,185.00 | 7,062 |
| Apr 11, 2024 | 1,170.00 | 1,185.00 | 1,130.00 | 1,160.00 | 1,160.00 | 9,962 |
| Apr 10, 2024 | 1,170.00 | 1,190.00 | 1,136.00 | 1,165.00 | 1,165.00 | 6,209 |
| Apr 09, 2024 | 1,136.00 | 1,175.00 | 1,136.00 | 1,160.00 | 1,160.00 | 1,157 |
| Apr 08, 2024 | 1,150.00 | 1,190.00 | 1,130.00 | 1,155.00 | 1,155.00 | 15,929 |
| Apr 05, 2024 | 1,150.00 | 1,160.00 | 1,142.60 | 1,170.00 | 1,170.00 | 8,400 |
| Apr 04, 2024 | 1,142.00 | 1,157.50 | 1,141.00 | 1,165.00 | 1,165.00 | 5,568 |
| Apr 03, 2024 | 1,150.00 | 1,160.00 | 1,141.00 | 1,165.00 | 1,165.00 | 3,716 |
| Apr 02, 2024 | 1,150.00 | 1,162.00 | 1,131.00 | 1,165.00 | 1,165.00 | 5,447 |
| Mar 28, 2024 | 1,145.00 | 1,166.00 | 1,145.00 | 1,172.50 | 1,172.50 | 17,920 |
| Mar 27, 2024 | 1,145.00 | 1,168.00 | 1,145.00 | 1,170.00 | 1,170.00 | 6,371 |
| Mar 26, 2024 | 1,160.00 | 1,169.00 | 1,145.00 | 1,160.00 | 1,160.00 | 2,802 |
| Mar 25, 2024 | 1,190.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,140.00 | 17,975 |
| Mar 22, 2024 | 1,180.00 | 1,180.00 | 1,140.00 | 1,170.00 | 1,170.00 | 2,404 |
| Mar 21, 2024 | 1,135.00 | 1,162.00 | 1,135.00 | 1,165.00 | 1,165.00 | 12,562 |
| Mar 20, 2024 | 1,130.00 | 1,200.00 | 1,105.00 | 1,165.00 | 1,165.00 | 2,739 |
| Mar 19, 2024 | 1,160.00 | 1,163.00 | 1,135.00 | 1,167.50 | 1,167.50 | 4,452 |
| Mar 18, 2024 | 1,160.00 | 1,163.00 | 1,132.50 | 1,160.00 | 1,160.00 | 22,247 |
| Mar 15, 2024 | 1,165.00 | 1,167.00 | 1,141.00 | 1,165.00 | 1,165.00 | 5,680 |
| Mar 14, 2024 | 1,169.00 | 1,169.00 | 1,141.00 | 1,152.50 | 1,152.50 | 1,519 |
| Mar 13, 2024 | 1,173.50 | 1,173.50 | 1,141.00 | 1,155.00 | 1,155.00 | 8,450 |
| Mar 12, 2024 | 1,135.00 | 1,173.50 | 1,135.00 | 1,155.00 | 1,155.00 | 11,018 |
| Mar 11, 2024 | 1,130.00 | 1,180.00 | 1,130.00 | 1,152.50 | 1,152.50 | 8,737 |
| Mar 08, 2024 | 1,163.75 | 1,163.75 | 1,133.60 | 1,170.00 | 1,170.00 | 10,382 |
| Mar 07, 2024 | 1,150.00 | 1,162.00 | 1,131.10 | 1,150.00 | 1,150.00 | 3,178 |
| Mar 06, 2024 | 1,164.00 | 1,164.00 | 1,131.00 | 1,157.50 | 1,157.50 | 34,928 |
| Mar 05, 2024 | 1,176.00 | 1,176.90 | 1,130.00 | 1,157.50 | 1,157.50 | 7,509 |
| Mar 04, 2024 | 1,178.50 | 1,178.50 | 1,141.00 | 1,157.50 | 1,157.50 | 7,511 |
| Mar 01, 2024 | 1,130.00 | 1,178.50 | 1,130.00 | 1,157.50 | 1,157.50 | 2,041 |
| Feb 29, 2024 | 1,141.00 | 1,179.00 | 1,141.00 | 1,157.50 | 1,157.50 | 8,257 |
| Feb 28, 2024 | 1,135.00 | 1,180.00 | 1,135.00 | 1,157.50 | 1,157.50 | 5,762 |
| Feb 27, 2024 | 1,180.00 | 1,180.00 | 1,151.00 | 1,157.50 | 1,157.50 | 2,862 |
| Feb 26, 2024 | 1,164.50 | 1,173.40 | 1,151.00 | 1,165.00 | 1,165.00 | 8,011 |
| Feb 23, 2024 | 1,135.00 | 1,166.00 | 1,135.00 | 1,155.00 | 1,155.00 | 6,190 |
| Feb 22, 2024 | 1,155.00 | 1,168.75 | 1,130.00 | 1,155.00 | 1,155.00 | 7,208 |
| Feb 21, 2024 | 1,167.50 | 1,167.50 | 1,130.00 | 1,155.00 | 1,155.00 | 1,054 |
| Feb 20, 2024 | 1,130.00 | 1,170.00 | 1,130.00 | 1,155.00 | 1,155.00 | 24,155 |
| Feb 19, 2024 | 1,150.00 | 1,170.00 | 1,130.00 | 1,155.00 | 1,155.00 | 16,086 |
| Feb 16, 2024 | 1,150.30 | 1,179.00 | 1,150.00 | 1,165.00 | 1,165.00 | 4,567 |
| Feb 15, 2024 | 1,170.00 | 1,175.00 | 1,150.00 | 1,175.00 | 1,175.00 | 12,165 |
| Feb 14, 2024 | 1,147.30 | 1,175.00 | 1,147.30 | 1,165.00 | 1,165.00 | 5,361 |
| Feb 13, 2024 | 1,180.00 | 1,180.00 | 1,121.50 | 1,175.00 | 1,175.00 | 6,277 |
| Feb 12, 2024 | 1,110.00 | 1,162.50 | 1,110.00 | 1,145.00 | 1,145.00 | 3,397 |
| Feb 09, 2024 | 1,180.00 | 1,180.00 | 1,115.91 | 1,145.00 | 1,145.00 | 18,933 |
| Feb 08, 2024 | 1,110.00 | 1,140.00 | 1,102.00 | 1,145.00 | 1,145.00 | 47,663 |
| Feb 07, 2024 | 1,100.00 | 1,150.00 | 1,100.00 | 1,137.50 | 1,137.50 | 6,413 |
| Feb 06, 2024 | 1,111.00 | 1,135.00 | 1,111.00 | 1,117.50 | 1,117.50 | 8,699 |
| Feb 05, 2024 | 1,130.00 | 1,135.00 | 1,100.00 | 1,137.50 | 1,137.50 | 5,249 |
| Feb 02, 2024 | 1,103.75 | 1,180.00 | 1,101.00 | 1,122.50 | 1,122.50 | 3,924 |
| Feb 01, 2024 | 1,120.00 | 1,153.00 | 1,101.00 | 1,137.50 | 1,137.50 | 3,514 |
| Jan 31, 2024 | 1,110.00 | 1,158.50 | 1,103.75 | 1,135.00 | 1,135.00 | 3,381 |
| Jan 30, 2024 | 1,100.00 | 1,180.00 | 1,100.00 | 1,145.00 | 1,145.00 | 10,961 |
| Jan 29, 2024 | 1,172.00 | 1,172.00 | 1,105.00 | 1,142.50 | 1,142.50 | 16,697 |
| Jan 26, 2024 | 1,165.00 | 1,180.00 | 1,083.61 | 1,140.00 | 1,140.00 | 23,794 |
| Jan 25, 2024 | 1,125.00 | 1,174.00 | 1,100.00 | 1,137.50 | 1,137.50 | 19,914 |
| Jan 24, 2024 | 1,170.00 | 1,200.00 | 1,125.00 | 1,177.50 | 1,177.50 | 10,375 |
| Jan 23, 2024 | 1,165.00 | 1,190.00 | 1,125.00 | 1,177.50 | 1,177.50 | 14,170 |
| Jan 22, 2024 | 1,130.00 | 1,199.00 | 1,130.00 | 1,172.50 | 1,172.50 | 6,041 |
| Jan 19, 2024 | 1,160.00 | 1,190.00 | 1,135.00 | 1,135.00 | 1,135.00 | 23,854 |
| Jan 18, 2024 | 1,160.00 | 1,195.00 | 1,160.00 | 1,160.00 | 1,160.00 | 5,383 |
| Jan 17, 2024 | 1,165.00 | 1,215.00 | 1,165.00 | 1,215.00 | 1,215.00 | 7,178 |
| Jan 16, 2024 | 1,160.00 | 1,230.00 | 1,160.00 | 1,160.00 | 1,160.00 | 4,643 |
| Jan 15, 2024 | 1,200.00 | 1,249.00 | 1,171.00 | 1,200.00 | 1,200.00 | 2,566 |
| Jan 12, 2024 | 1,185.00 | 1,200.00 | 1,180.85 | 1,185.00 | 1,185.00 | 5,645 |
| Jan 11, 2024 | 1,215.00 | 1,252.00 | 1,206.00 | 1,212.50 | 1,212.50 | 3,161 |
| Jan 10, 2024 | 1,263.00 | 1,265.00 | 1,202.70 | 1,232.50 | 1,232.50 | 1,538 |
| Jan 09, 2024 | 1,202.60 | 1,190.00 | 1,190.00 | 1,227.50 | 1,227.50 | 788 |
| Jan 08, 2024 | 1,201.10 | 1,264.00 | 1,201.10 | 1,215.00 | 1,215.00 | 3,326 |
| Jan 05, 2024 | 1,265.00 | 1,265.00 | 1,265.00 | 1,215.00 | 1,215.00 | 432 |
| Jan 04, 2024 | 1,235.00 | 1,264.00 | 1,193.00 | 1,217.50 | 1,217.50 | 4,421 |
| Jan 03, 2024 | 1,230.00 | 1,230.00 | 1,187.00 | 1,197.50 | 1,197.50 | 8,045 |
| Jan 02, 2024 | 1,200.00 | 1,235.00 | 1,176.83 | 1,182.50 | 1,182.50 | 16,595 |
| Dec 29, 2023 | 1,195.00 | 1,227.50 | 1,187.85 | 1,205.00 | 1,205.00 | 4,000 |
| Dec 28, 2023 | 1,180.00 | 1,230.00 | 1,160.00 | 1,200.00 | 1,200.00 | 8,064 |
| Dec 27, 2023 | 1,210.00 | 1,230.00 | 1,160.00 | 1,200.00 | 1,200.00 | 35,991 |
| Dec 22, 2023 | 1,157.00 | 1,220.00 | 1,152.50 | 1,182.50 | 1,182.50 | 1,896 |
| Dec 21, 2023 | 1,170.00 | 1,210.00 | 1,155.00 | 1,177.50 | 1,177.50 | 6,357 |
| Dec 20, 2023 | 1,140.00 | 1,208.75 | 1,140.00 | 1,140.00 | 1,140.00 | 14,452 |
| Dec 19, 2023 | 1,199.00 | 1,199.00 | 1,140.00 | 1,200.00 | 1,200.00 | 4,214 |
| Dec 18, 2023 | 1,200.00 | 1,220.00 | 1,140.00 | 1,200.00 | 1,200.00 | 8,346 |
| Dec 15, 2023 | 1,145.00 | 1,220.00 | 1,140.00 | 1,190.00 | 1,190.00 | 6,550 |
| Dec 14, 2023 | 1,195.00 | 1,220.00 | 1,142.00 | 1,172.50 | 1,172.50 | 5,395 |
| Dec 13, 2023 | 1,195.00 | 1,195.00 | 1,110.00 | 1,152.50 | 1,152.50 | 1,569 |
| Dec 12, 2023 | 1,146.00 | 1,146.00 | 1,110.00 | 1,152.50 | 1,152.50 | 928 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.