Ocean Wilsons Holdings Ltd. (OCN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ocean Wilsons Holdings Ltd.

Date Open High Low Close* Volume
16/06/2016 785.00p 785.00p 765.00p 770.00p 6949
15/06/2016 785.00p 795.00p 775.00p 795.00p 30417
14/06/2016 787.50p 793.90p 780.00p 785.00p 2108
13/06/2016 792.50p 803.90p 785.00p 787.50p 15382
10/06/2016 795.00p 804.40p 788.10p 792.50p 2001
09/06/2016 792.50p 799.40p 788.00p 795.00p 1887
08/06/2016 792.50p 799.40p 787.10p 792.50p 336
07/06/2016 787.50p 797.90p 787.50p 795.00p 2165
06/06/2016 787.50p 792.90p 782.50p 787.50p 2624
03/06/2016 787.50p 792.90p 781.10p 787.50p 582
02/06/2016 787.50p 792.90p 782.50p 787.50p 1281
01/06/2016 792.50p 792.90p 777.00p 787.50p 8258
31/05/2016 810.00p 810.00p 790.00p 792.50p 2518
27/05/2016 815.00p 815.00p 815.00p 815.00p 362
26/05/2016 815.00p 815.00p 805.00p 815.00p 2000
25/05/2016 812.50p 818.00p 805.10p 815.00p 1777
24/05/2016 797.50p 818.50p 797.50p 812.50p 837
23/05/2016 787.50p 805.00p 787.50p 797.50p 4432
20/05/2016 780.00p 795.00p 780.00p 787.50p 5960
19/05/2016 783.50p 792.00p 783.50p 792.00p 1898
18/05/2016 785.00p 785.00p 783.00p 783.50p 1789
17/05/2016 785.00p 794.90p 783.75p 785.00p 3882
16/05/2016 787.50p 794.90p 779.00p 785.00p 6483
13/05/2016 800.00p 808.00p 790.00p 790.00p 2928
12/05/2016 802.50p 814.00p 790.10p 805.00p 18818
11/05/2016 805.00p 820.00p 803.00p 807.50p 4332
10/05/2016 797.50p 805.00p 797.50p 797.50p 6054
09/05/2016 802.50p 805.00p 796.00p 797.50p 3500
06/05/2016 802.50p 808.00p 796.00p 802.50p 15186
05/05/2016 802.50p 810.00p 790.10p 802.50p 7670
04/05/2016 822.50p 825.00p 821.40p 822.50p 31792
03/05/2016 822.50p 825.00p 821.10p 822.50p 15847
29/04/2016 820.00p 824.00p 820.00p 822.50p 5450
28/04/2016 820.00p 824.20p 816.10p 820.00p 143
27/04/2016 817.50p 823.00p 817.50p 820.00p 7291
26/04/2016 802.50p 817.50p 800.20p 817.50p 9869
25/04/2016 845.00p 845.00p 795.75p 802.50p 26340
22/04/2016 847.50p 856.00p 840.00p 845.00p 7048
21/04/2016 807.50p 849.70p 807.50p 847.50p 9055
20/04/2016 772.50p 809.90p 772.50p 807.50p 9515
19/04/2016 760.00p 780.00p 752.00p 772.50p 16249
18/04/2016 752.50p 765.00p 749.00p 760.00p 16798
15/04/2016 740.00p 760.00p 740.00p 752.50p 12154
14/04/2016 730.00p 750.00p 725.60p 740.00p 9053
13/04/2016 725.00p 735.00p 722.00p 730.00p 200149
12/04/2016 722.50p 729.80p 716.00p 725.00p 94545
11/04/2016 722.50p 722.50p 722.50p 722.50p 0
08/04/2016 725.00p 727.00p 716.60p 722.50p 9452
07/04/2016 715.00p 726.00p 710.00p 725.00p 14615
06/04/2016 712.50p 719.00p 705.60p 715.00p 10822
05/04/2016 735.00p 740.00p 715.00p 715.00p 16749
04/04/2016 735.00p 740.00p 727.00p 735.00p 7656
01/04/2016 750.00p 760.00p 737.50p 737.50p 28171
31/03/2016 750.00p 756.00p 746.00p 750.00p 3366
30/03/2016 750.00p 756.00p 745.30p 750.00p 213409
29/03/2016 750.00p 752.00p 740.00p 750.00p 4996
24/03/2016 750.00p 752.00p 744.10p 750.00p 8646
23/03/2016 750.00p 752.00p 743.60p 750.00p 2437
22/03/2016 747.50p 753.40p 743.60p 750.00p 11896
21/03/2016 740.00p 743.40p 738.60p 740.00p 1446
18/03/2016 740.00p 740.00p 735.00p 740.00p 1309
17/03/2016 742.50p 750.00p 735.00p 740.00p 10193
16/03/2016 742.50p 742.50p 742.50p 742.50p 0
15/03/2016 740.00p 745.00p 735.00p 742.50p 1825
14/03/2016 740.00p 740.00p 737.50p 740.00p 674
11/03/2016 745.00p 745.00p 737.00p 740.00p 12392
10/03/2016 745.00p 745.00p 739.00p 745.00p 3150
09/03/2016 745.00p 753.00p 740.50p 745.00p 11144
08/03/2016 745.00p 750.00p 738.50p 745.00p 109600
07/03/2016 750.00p 759.10p 745.00p 745.00p 15960
04/03/2016 720.00p 750.00p 716.75p 750.00p 11077
03/03/2016 717.50p 724.90p 715.00p 717.50p 1962
02/03/2016 710.00p 720.00p 708.75p 712.50p 9494
01/03/2016 707.50p 715.00p 702.60p 715.00p 18052
29/02/2016 712.50p 712.50p 705.00p 707.50p 411
26/02/2016 712.50p 715.00p 707.60p 712.50p 2995
25/02/2016 715.00p 719.00p 707.60p 712.50p 2225
24/02/2016 715.00p 715.00p 707.00p 715.00p 1000
23/02/2016 715.00p 715.00p 708.00p 715.00p 2586
22/02/2016 715.00p 717.50p 715.00p 715.00p 0
19/02/2016 717.50p 717.50p 717.50p 717.50p 0
18/02/2016 712.50p 724.50p 710.00p 717.50p 7320
17/02/2016 705.00p 720.00p 702.25p 712.50p 1814
16/02/2016 705.00p 710.00p 701.00p 705.00p 3161
15/02/2016 705.00p 709.00p 705.00p 705.00p 1585
12/02/2016 705.00p 708.90p 701.00p 705.00p 1462
11/02/2016 712.50p 712.50p 705.00p 705.00p 7611
10/02/2016 715.00p 715.00p 711.10p 712.00p 35600
09/02/2016 715.00p 715.00p 711.00p 715.00p 495
08/02/2016 715.00p 722.00p 708.00p 717.50p 9159
05/02/2016 720.00p 720.50p 720.00p 720.00p 537
04/02/2016 725.00p 725.00p 715.00p 720.00p 3436
03/02/2016 722.50p 725.00p 720.00p 720.00p 17966
02/02/2016 722.50p 722.90p 720.10p 722.50p 1078
01/02/2016 710.00p 722.90p 710.00p 722.50p 4130
29/01/2016 700.00p 715.00p 696.50p 715.00p 9600
28/01/2016 700.00p 705.50p 698.00p 705.00p 44317
27/01/2016 702.50p 705.00p 697.00p 705.00p 17930
26/01/2016 707.50p 714.50p 707.50p 707.50p 1350
25/01/2016 720.00p 720.00p 704.00p 709.50p 15164
22/01/2016 720.00p 724.00p 710.01p 715.00p 26186
21/01/2016 722.50p 727.90p 712.00p 715.00p 4530
20/01/2016 725.00p 725.00p 715.01p 722.50p 2404
19/01/2016 727.50p 727.90p 720.38p 725.00p 4486
18/01/2016 730.00p 732.90p 720.00p 727.50p 1501
15/01/2016 745.00p 745.00p 725.00p 730.00p 3168
14/01/2016 745.00p 745.00p 735.00p 745.00p 4090
13/01/2016 745.00p 745.00p 744.90p 745.00p 700
12/01/2016 745.00p 745.00p 735.00p 745.00p 2588
11/01/2016 747.50p 755.00p 738.00p 745.00p 11553
08/01/2016 750.00p 750.00p 747.50p 747.50p 1390
07/01/2016 765.00p 765.00p 740.10p 750.00p 6930
06/01/2016 765.00p 772.00p 758.00p 765.00p 1268
05/01/2016 765.00p 772.00p 755.00p 755.00p 1149
04/01/2016 765.00p 765.00p 755.00p 755.00p 8325
31/12/2015 765.00p 765.00p 758.00p 765.00p 20
30/12/2015 765.00p 772.00p 765.00p 765.00p 310
29/12/2015 767.50p 767.50p 758.00p 762.00p 3492
24/12/2015 767.50p 773.00p 767.50p 767.50p 2984
23/12/2015 767.50p 769.00p 760.10p 767.50p 1555
22/12/2015 767.50p 769.00p 760.10p 767.50p 228
21/12/2015 767.50p 769.00p 760.10p 765.00p 5066
18/12/2015 767.50p 767.50p 760.00p 765.00p 2556
17/12/2015 767.50p 774.80p 760.10p 767.50p 1149
16/12/2015 767.50p 774.80p 760.00p 765.00p 12389
15/12/2015 772.50p 774.80p 760.10p 765.00p 14025
14/12/2015 777.50p 777.50p 770.00p 772.50p 2575
11/12/2015 780.00p 780.00p 770.00p 775.00p 11075
10/12/2015 782.50p 783.00p 780.00p 780.00p 784
09/12/2015 787.50p 787.50p 781.60p 782.50p 453
08/12/2015 790.00p 790.00p 782.00p 782.00p 12628
07/12/2015 795.00p 799.40p 792.00p 795.00p 13843
04/12/2015 795.00p 799.40p 790.00p 795.00p 100623
03/12/2015 795.00p 799.40p 791.30p 795.00p 1132
02/12/2015 795.00p 800.00p 790.40p 795.00p 11237
01/12/2015 797.50p 800.00p 793.10p 800.00p 7210
30/11/2015 797.50p 803.90p 793.10p 797.50p 857
27/11/2015 805.00p 809.33p 797.50p 797.50p 13722
26/11/2015 807.50p 815.00p 780.00p 780.00p 25079
25/11/2015 792.50p 810.00p 792.50p 807.50p 5673
24/11/2015 777.50p 810.00p 777.50p 792.50p 14963
23/11/2015 772.50p 780.00p 772.50p 777.50p 13705
20/11/2015 772.50p 780.00p 772.50p 772.50p 15500
19/11/2015 760.00p 780.00p 760.00p 772.50p 59476
18/11/2015 755.00p 760.00p 755.00p 760.00p 13638
17/11/2015 757.50p 765.00p 757.00p 757.50p 8135
16/11/2015 765.00p 774.50p 757.50p 757.50p 5564
13/11/2015 767.50p 774.50p 765.00p 765.00p 110
12/11/2015 757.50p 770.00p 757.50p 767.50p 5163
11/11/2015 752.50p 771.98p 752.50p 757.50p 7738
10/11/2015 752.50p 753.00p 746.00p 750.00p 24353
09/11/2015 752.50p 757.00p 747.00p 752.50p 1798
06/11/2015 752.50p 755.00p 745.10p 752.50p 22862
05/11/2015 750.00p 752.50p 745.00p 752.50p 3273
04/11/2015 752.50p 754.75p 742.00p 746.00p 4596
03/11/2015 747.50p 753.00p 742.00p 752.50p 6040
02/11/2015 745.00p 752.60p 740.90p 747.50p 4007
30/10/2015 742.50p 752.60p 740.75p 747.50p 81102
29/10/2015 742.50p 742.50p 736.50p 742.50p 3435
28/10/2015 742.50p 746.90p 735.75p 740.00p 3605
27/10/2015 732.50p 747.00p 732.50p 740.00p 5587
26/10/2015 730.00p 737.00p 722.00p 735.00p 5097
23/10/2015 730.00p 735.00p 723.20p 730.00p 330042
22/10/2015 740.00p 740.00p 725.00p 730.00p 17762
21/10/2015 747.50p 749.15p 731.50p 735.00p 9673
20/10/2015 747.50p 749.15p 740.15p 745.00p 4989
19/10/2015 755.00p 757.50p 745.00p 747.50p 8804
16/10/2015 757.50p 757.50p 752.00p 755.00p 1226
15/10/2015 760.00p 763.00p 755.10p 757.50p 7091
14/10/2015 775.00p 775.00p 760.00p 760.00p 1349
13/10/2015 775.00p 775.00p 768.00p 775.00p 1306
12/10/2015 775.00p 776.00p 768.10p 775.00p 2502
09/10/2015 770.00p 781.40p 766.80p 775.00p 8633
08/10/2015 757.50p 760.00p 751.80p 760.00p 4156
07/10/2015 762.50p 770.00p 753.00p 755.00p 179408
06/10/2015 760.00p 770.00p 755.00p 762.50p 3149
05/10/2015 755.00p 770.00p 755.00p 760.00p 8065
02/10/2015 757.50p 757.50p 750.00p 750.00p 233
01/10/2015 765.00p 765.00p 757.50p 757.50p 8300
30/09/2015 765.00p 766.60p 761.20p 765.00p 2577
29/09/2015 765.00p 765.00p 760.00p 765.00p 16000
28/09/2015 770.00p 771.60p 766.00p 770.00p 6465
25/09/2015 772.50p 775.00p 766.20p 770.00p 3914
24/09/2015 775.00p 782.00p 769.00p 772.50p 1963
23/09/2015 795.00p 795.00p 770.00p 770.00p 4547
22/09/2015 795.00p 795.00p 795.00p 795.00p 0
21/09/2015 795.00p 800.00p 795.00p 795.00p 5831
18/09/2015 785.00p 794.00p 785.00p 790.00p 8205
17/09/2015 802.50p 803.00p 781.00p 785.00p 3061
16/09/2015 810.00p 810.00p 800.30p 805.00p 4056
15/09/2015 815.00p 815.00p 805.00p 810.00p 349
14/09/2015 815.00p 815.00p 805.50p 815.00p 319
11/09/2015 815.00p 815.00p 815.00p 815.00p 0
10/09/2015 815.00p 815.00p 805.50p 815.00p 5689
09/09/2015 810.00p 810.00p 810.00p 810.00p 0
08/09/2015 810.00p 812.00p 807.00p 810.00p 13529
07/09/2015 812.50p 812.50p 803.75p 810.00p 2718
04/09/2015 815.00p 817.00p 805.00p 812.50p 2085
03/09/2015 817.50p 817.50p 810.00p 815.00p 630
02/09/2015 825.00p 825.00p 810.00p 810.00p 6993

*Close Price adjusted for both dividends and splits