Ocean Wilsons Holdings Ltd. (OCN)
Industrial Goods & Services Sector

Date Open High Low Close* Volume
14/11/2019 830.00p 844.00p 827.10p 830.00p 3057
13/11/2019 835.00p 835.00p 805.00p 830.00p 19275
12/11/2019 875.00p 895.00p 860.00p 870.00p 80611
11/11/2019 875.00p 890.00p 862.00p 875.00p 200136
08/11/2019 855.00p 875.00p 855.00p 875.00p 204640
07/11/2019 855.00p 864.00p 845.00p 855.00p 1912
06/11/2019 855.00p 865.00p 855.00p 855.00p 535
05/11/2019 855.00p 858.00p 848.50p 855.00p 6730
04/11/2019 855.00p 870.00p 844.80p 855.00p 30895
01/11/2019 855.00p 855.00p 841.00p 855.00p 652
31/10/2019 825.00p 855.00p 825.00p 855.00p 26171
30/10/2019 825.00p 830.00p 823.00p 825.00p 39563
29/10/2019 820.00p 825.00p 820.00p 825.00p 210715
28/10/2019 820.00p 823.50p 810.00p 820.00p 540
25/10/2019 820.00p 825.00p 812.00p 820.00p 36173
24/10/2019 815.00p 820.00p 806.00p 820.00p 9835
23/10/2019 815.00p 818.00p 801.00p 815.00p 4629
22/10/2019 810.00p 818.00p 804.00p 815.00p 3593
21/10/2019 810.00p 816.00p 803.00p 810.00p 6790
18/10/2019 810.00p 817.00p 801.00p 810.00p 8027
17/10/2019 810.00p 815.00p 800.00p 810.00p 7404
16/10/2019 830.00p 830.00p 810.00p 810.00p 3365
15/10/2019 830.00p 840.00p 813.50p 830.00p 2305
14/10/2019 830.00p 843.20p 815.00p 830.00p 2444
11/10/2019 835.00p 845.00p 813.50p 830.00p 12391
10/10/2019 860.00p 860.00p 833.00p 845.00p 1668
09/10/2019 860.00p 860.00p 860.00p 860.00p 0
08/10/2019 860.00p 875.00p 845.00p 860.00p 8038
07/10/2019 860.00p 860.00p 840.00p 860.00p 2615
04/10/2019 880.00p 880.00p 842.00p 860.00p 3343
03/10/2019 890.00p 890.00p 880.00p 890.00p 2321
02/10/2019 890.00p 890.00p 890.00p 890.00p 1945
01/10/2019 895.00p 895.00p 890.00p 890.00p 1955
30/09/2019 895.00p 895.00p 890.00p 895.00p 514
27/09/2019 905.00p 905.00p 890.00p 895.00p 2220
26/09/2019 905.00p 905.00p 890.60p 905.00p 2650
25/09/2019 905.00p 905.00p 885.00p 905.00p 12921
24/09/2019 905.00p 905.00p 905.00p 905.00p 1312
23/09/2019 905.00p 905.00p 893.10p 905.00p 3919
20/09/2019 905.00p 905.00p 895.00p 905.00p 2776
19/09/2019 910.00p 910.00p 890.00p 905.00p 3994
18/09/2019 915.00p 915.00p 900.00p 910.00p 4395
17/09/2019 915.00p 915.00p 902.00p 915.00p 1771
16/09/2019 915.00p 924.00p 903.60p 915.00p 830
13/09/2019 915.00p 924.00p 905.00p 915.00p 2711
12/09/2019 915.00p 922.00p 903.60p 915.00p 1850
11/09/2019 910.00p 920.00p 892.00p 915.00p 14057
10/09/2019 890.00p 900.00p 885.00p 890.00p 9635
09/09/2019 885.00p 900.00p 882.00p 890.00p 4194
06/09/2019 880.00p 898.00p 880.00p 885.00p 29850
05/09/2019 880.00p 890.00p 880.00p 890.00p 2342
04/09/2019 880.00p 886.00p 880.00p 880.00p 53024
03/09/2019 880.00p 884.00p 870.00p 880.00p 11237
02/09/2019 890.00p 890.00p 870.00p 880.00p 6160
30/08/2019 895.00p 898.00p 880.00p 890.00p 6824
29/08/2019 895.00p 905.00p 880.00p 895.00p 2413
28/08/2019 920.00p 920.00p 880.00p 900.00p 3249
27/08/2019 945.00p 950.00p 920.00p 920.00p 5708
23/08/2019 940.00p 950.00p 940.00p 945.00p 1923
22/08/2019 945.00p 950.00p 940.00p 940.00p 3951
21/08/2019 945.00p 950.00p 935.00p 945.00p 3750
20/08/2019 945.00p 955.00p 936.00p 945.00p 1488
19/08/2019 945.00p 950.00p 936.00p 945.00p 3404
16/08/2019 960.00p 960.00p 945.00p 945.00p 1898
15/08/2019 990.00p 990.00p 951.00p 960.00p 2575
14/08/2019 985.00p 1,029.50p 980.00p 990.00p 134743
13/08/2019 1,065.00p 1,065.00p 1,053.00p 1,065.00p 1289
12/08/2019 1,055.00p 1,065.00p 1,055.00p 1,065.00p 645
09/08/2019 1,065.00p 1,078.00p 1,050.00p 1,055.00p 6908
08/08/2019 1,065.00p 1,065.00p 1,055.00p 1,065.00p 531
07/08/2019 1,065.00p 1,065.00p 1,055.00p 1,065.00p 1027
06/08/2019 1,065.00p 1,078.00p 1,050.00p 1,065.00p 2023
05/08/2019 1,070.00p 1,080.00p 1,055.00p 1,065.00p 3474
02/08/2019 1,070.00p 1,085.00p 1,055.00p 1,070.00p 1858
01/08/2019 1,070.00p 1,085.00p 1,070.00p 1,070.00p 768
31/07/2019 1,075.00p 1,075.00p 1,055.00p 1,070.00p 1044
30/07/2019 1,075.00p 1,075.00p 1,061.00p 1,075.00p 978
29/07/2019 1,075.00p 1,098.00p 1,066.00p 1,075.00p 2089
26/07/2019 1,075.00p 1,098.00p 1,060.00p 1,075.00p 1746
25/07/2019 1,075.00p 1,090.00p 1,050.00p 1,085.00p 5249
24/07/2019 1,065.00p 1,065.00p 1,055.00p 1,055.00p 36023
23/07/2019 1,065.00p 1,075.00p 1,050.00p 1,065.00p 4963
22/07/2019 1,065.00p 1,070.00p 1,050.00p 1,065.00p 1042
19/07/2019 1,065.00p 1,070.00p 1,052.00p 1,065.00p 53798
18/07/2019 1,060.00p 1,065.00p 1,042.00p 1,065.00p 2395
17/07/2019 1,035.00p 1,060.00p 1,035.00p 1,060.00p 16039
16/07/2019 1,035.00p 1,040.00p 1,030.00p 1,035.00p 181992
15/07/2019 1,035.00p 1,035.00p 1,030.00p 1,035.00p 1575
12/07/2019 1,035.00p 1,035.00p 1,030.00p 1,035.00p 1984
11/07/2019 1,030.00p 1,035.00p 1,021.00p 1,035.00p 2592
10/07/2019 1,030.00p 1,030.00p 1,020.00p 1,030.00p 191581
09/07/2019 1,030.00p 1,037.00p 1,012.00p 1,025.00p 207495
08/07/2019 1,035.00p 1,039.80p 1,030.00p 1,030.00p 4297
05/07/2019 1,015.00p 1,039.80p 996.00p 1,035.00p 5933
04/07/2019 1,065.00p 1,065.00p 993.00p 1,015.00p 7555
03/07/2019 1,070.00p 1,070.00p 1,050.00p 1,065.00p 4415
02/07/2019 1,070.00p 1,070.00p 1,050.00p 1,070.00p 2342
01/07/2019 1,070.00p 1,070.00p 1,055.00p 1,070.00p 997
28/06/2019 1,070.00p 1,070.00p 1,051.00p 1,070.00p 1000
27/06/2019 1,070.00p 1,075.00p 1,070.00p 1,070.00p 1205
26/06/2019 1,080.00p 1,080.00p 1,050.00p 1,070.00p 6460
25/06/2019 1,080.00p 1,080.00p 1,061.00p 1,080.00p 231
24/06/2019 1,090.00p 1,090.00p 1,060.00p 1,080.00p 1981
21/06/2019 1,090.00p 1,090.00p 1,080.00p 1,090.00p 2323
20/06/2019 1,090.00p 1,090.00p 1,070.00p 1,090.00p 261424
19/06/2019 1,090.00p 1,090.00p 1,070.00p 1,090.00p 1768
18/06/2019 1,090.00p 1,090.00p 1,071.50p 1,090.00p 1750
17/06/2019 1,090.00p 1,090.00p 1,071.00p 1,090.00p 3713
14/06/2019 1,090.00p 1,090.00p 1,071.00p 1,090.00p 2020
13/06/2019 1,100.00p 1,100.00p 1,072.00p 1,090.00p 3981
12/06/2019 1,100.00p 1,100.00p 1,092.50p 1,100.00p 388983
11/06/2019 1,100.00p 1,105.00p 1,092.00p 1,100.00p 1801
10/06/2019 1,100.00p 1,100.00p 1,075.00p 1,100.00p 23430
07/06/2019 1,100.00p 1,100.00p 1,090.00p 1,100.00p 23357
06/06/2019 1,110.00p 1,110.00p 1,091.00p 1,100.00p 5658
05/06/2019 1,115.00p 1,125.00p 1,100.60p 1,115.00p 1524
04/06/2019 1,110.00p 1,115.00p 1,110.00p 1,115.00p 1158
03/06/2019 1,110.00p 1,120.00p 1,100.00p 1,110.00p 1446
31/05/2019 1,110.00p 1,110.00p 1,100.00p 1,110.00p 7829
30/05/2019 1,110.00p 1,118.00p 1,102.00p 1,110.00p 6450
29/05/2019 1,095.00p 1,110.00p 1,095.00p 1,110.00p 3363
28/05/2019 1,095.00p 1,097.00p 1,080.00p 1,095.00p 1254
24/05/2019 1,095.00p 1,097.00p 1,095.00p 1,095.00p 1753
23/05/2019 1,095.00p 1,095.50p 1,095.00p 1,095.00p 277
22/05/2019 1,095.00p 1,108.00p 1,095.00p 1,095.00p 1130
21/05/2019 1,095.00p 1,108.00p 1,092.00p 1,095.00p 871
20/05/2019 1,095.00p 1,109.40p 1,090.00p 1,095.00p 2097
17/05/2019 1,090.00p 1,110.00p 1,087.50p 1,095.00p 28344
16/05/2019 1,070.00p 1,089.20p 1,070.00p 1,080.00p 1201
15/05/2019 1,095.00p 1,095.00p 1,052.00p 1,070.00p 24006
14/05/2019 1,130.00p 1,134.00p 1,121.50p 1,130.00p 2900
13/05/2019 1,130.00p 1,137.00p 1,121.00p 1,130.00p 3511
10/05/2019 1,130.00p 1,138.00p 1,120.70p 1,130.00p 10426
09/05/2019 1,145.00p 1,148.00p 1,120.20p 1,130.00p 6072
08/05/2019 1,160.00p 1,178.00p 1,155.00p 1,155.00p 3210
07/05/2019 1,165.00p 1,180.00p 1,150.00p 1,165.00p 1464
03/05/2019 1,165.00p 1,180.00p 1,165.00p 1,165.00p 1966
02/05/2019 1,165.00p 1,178.00p 1,164.00p 1,165.00p 2540
01/05/2019 1,170.00p 1,180.00p 1,145.00p 1,165.00p 3720
30/04/2019 1,175.00p 1,185.00p 1,162.00p 1,170.00p 737
29/04/2019 1,155.00p 1,185.00p 1,155.00p 1,175.00p 2500
26/04/2019 1,155.00p 1,169.70p 1,155.00p 1,155.00p 760
25/04/2019 1,165.00p 1,188.00p 1,155.00p 1,155.00p 1724
24/04/2019 1,170.00p 1,188.00p 1,145.00p 1,165.00p 1495
23/04/2019 1,175.00p 1,188.00p 1,164.40p 1,170.00p 4547
18/04/2019 1,180.00p 1,189.00p 1,173.00p 1,175.00p 1982
17/04/2019 1,175.00p 1,180.00p 1,170.00p 1,180.00p 8596
16/04/2019 1,175.00p 1,175.00p 1,170.20p 1,175.00p 1164
15/04/2019 1,175.00p 1,175.00p 1,170.20p 1,175.00p 1419
12/04/2019 1,140.00p 1,175.00p 1,128.00p 1,175.00p 4160
11/04/2019 1,140.00p 1,140.00p 1,124.00p 1,140.00p 309
10/04/2019 1,140.00p 1,140.00p 1,130.00p 1,140.00p 1740
09/04/2019 1,140.00p 1,140.00p 1,122.00p 1,140.00p 67
08/04/2019 1,140.00p 1,140.00p 1,120.00p 1,140.00p 6417
05/04/2019 1,140.00p 1,142.00p 1,120.00p 1,140.00p 853
04/04/2019 1,140.00p 1,150.00p 1,125.00p 1,140.00p 3198
03/04/2019 1,140.00p 1,140.00p 1,120.00p 1,140.00p 1504
02/04/2019 1,140.00p 1,150.00p 1,120.00p 1,140.00p 10883
01/04/2019 1,140.00p 1,140.00p 1,140.00p 1,140.00p 2479
29/03/2019 1,140.00p 1,154.00p 1,130.00p 1,140.00p 1033
28/03/2019 1,140.00p 1,140.10p 1,140.00p 1,140.00p 3583
27/03/2019 1,140.00p 1,150.00p 1,130.00p 1,140.00p 2614
26/03/2019 1,135.00p 1,140.00p 1,120.00p 1,140.00p 1314
25/03/2019 1,140.00p 1,150.00p 1,120.00p 1,135.00p 3535
22/03/2019 1,140.00p 1,150.00p 1,140.00p 1,140.00p 73
21/03/2019 1,140.00p 1,140.00p 1,140.00p 1,140.00p 102195
20/03/2019 1,140.00p 1,140.00p 1,130.00p 1,140.00p 1621
19/03/2019 1,140.00p 1,155.00p 1,136.00p 1,140.00p 2814
18/03/2019 1,135.00p 1,150.00p 1,120.00p 1,140.00p 3584
15/03/2019 1,140.00p 1,155.00p 1,114.80p 1,140.00p 10795
14/03/2019 1,180.00p 1,190.00p 1,180.00p 1,185.00p 3070
13/03/2019 1,180.00p 1,190.00p 1,180.00p 1,180.00p 1031
12/03/2019 1,180.00p 1,190.00p 1,172.00p 1,190.00p 1285
11/03/2019 1,180.00p 1,190.00p 1,175.00p 1,180.00p 2323
08/03/2019 1,175.00p 1,190.00p 1,175.00p 1,180.00p 1693
07/03/2019 1,200.00p 1,214.00p 1,178.00p 1,180.00p 6310
06/03/2019 1,215.00p 1,215.00p 1,200.00p 1,200.00p 2499
05/03/2019 1,215.00p 1,218.00p 1,213.00p 1,215.00p 1928
04/03/2019 1,220.00p 1,220.00p 1,210.00p 1,215.00p 2854
01/03/2019 1,240.00p 1,240.00p 1,214.00p 1,220.00p 6533
28/02/2019 1,245.00p 1,248.40p 1,238.50p 1,240.00p 2810
27/02/2019 1,255.00p 1,267.00p 1,240.50p 1,245.00p 2790
26/02/2019 1,255.00p 1,268.20p 1,253.00p 1,255.00p 2271
25/02/2019 1,265.00p 1,280.00p 1,260.00p 1,280.00p 6090
22/02/2019 1,220.00p 1,269.90p 1,220.00p 1,265.00p 12758
21/02/2019 1,195.00p 1,229.00p 1,195.00p 1,220.00p 1874
20/02/2019 1,160.00p 1,200.00p 1,150.00p 1,175.00p 5850
19/02/2019 1,155.00p 1,155.00p 1,150.50p 1,155.00p 50030
18/02/2019 1,140.00p 1,155.00p 1,140.00p 1,155.00p 1032
15/02/2019 1,135.00p 1,140.00p 1,135.00p 1,140.00p 5424
14/02/2019 1,135.00p 1,143.00p 1,132.00p 1,135.00p 19166
13/02/2019 1,150.00p 1,154.00p 1,135.00p 1,135.00p 3274
12/02/2019 1,160.00p 1,160.00p 1,150.00p 1,150.00p 600
11/02/2019 1,165.00p 1,165.00p 1,150.00p 1,160.00p 4772
08/02/2019 1,155.00p 1,160.00p 1,155.00p 1,160.00p 1032
07/02/2019 1,155.00p 1,159.90p 1,150.10p 1,155.00p 860
06/02/2019 1,175.00p 1,175.00p 1,153.00p 1,155.00p 3421
05/02/2019 1,175.00p 1,181.00p 1,160.00p 1,175.00p 1780
04/02/2019 1,185.00p 1,185.00p 1,160.00p 1,175.00p 3293
01/02/2019 1,185.00p 1,187.00p 1,185.00p 1,185.00p 268

*Close Price adjusted for both dividends and splits

Daily share tips delivered straight to your pc, tablet & mobile

Join Free Today