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

Date Open High Low Close* Volume
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
31/01/2019 1,185.00p 1,189.00p 1,177.00p 1,185.00p 1169
30/01/2019 1,185.00p 1,185.00p 1,178.00p 1,185.00p 250
29/01/2019 1,185.00p 1,194.00p 1,177.00p 1,185.00p 789
28/01/2019 1,185.00p 1,185.00p 1,175.00p 1,185.00p 2000
25/01/2019 1,185.00p 1,185.00p 1,173.00p 1,185.00p 1169
24/01/2019 1,185.00p 1,185.00p 1,173.00p 1,185.00p 602
23/01/2019 1,185.00p 1,186.50p 1,170.00p 1,185.00p 5683
22/01/2019 1,200.00p 1,205.00p 1,195.00p 1,195.00p 893
21/01/2019 1,215.00p 1,220.00p 1,200.30p 1,220.00p 3116
18/01/2019 1,215.00p 1,224.00p 1,200.30p 1,215.00p 1624
17/01/2019 1,230.00p 1,230.00p 1,215.00p 1,215.00p 36548
16/01/2019 1,235.00p 1,235.00p 1,225.00p 1,230.00p 10162
15/01/2019 1,230.00p 1,243.00p 1,215.00p 1,235.00p 11993
14/01/2019 1,230.00p 1,240.00p 1,215.00p 1,230.00p 1108
11/01/2019 1,225.00p 1,244.00p 1,215.00p 1,230.00p 3248
10/01/2019 1,185.00p 1,230.00p 1,185.00p 1,225.00p 3286
09/01/2019 1,185.00p 1,209.00p 1,185.00p 1,185.00p 1607
08/01/2019 1,200.00p 1,209.60p 1,177.50p 1,185.00p 1809
07/01/2019 1,205.00p 1,209.60p 1,200.00p 1,200.00p 2613
04/01/2019 1,170.00p 1,218.00p 1,170.00p 1,205.00p 7175
03/01/2019 1,170.00p 1,179.80p 1,168.00p 1,170.00p 2013
02/01/2019 1,170.00p 1,179.80p 1,166.00p 1,170.00p 5711
31/12/2018 1,170.00p 1,179.80p 1,170.00p 1,170.00p 423
28/12/2018 1,180.00p 1,180.00p 1,166.00p 1,175.00p 3103
27/12/2018 1,180.00p 1,180.00p 1,175.00p 1,180.00p 2071
24/12/2018 1,175.00p 1,189.00p 1,170.00p 1,175.00p 100
21/12/2018 1,180.00p 1,195.00p 1,160.00p 1,175.00p 1948
20/12/2018 1,165.00p 1,180.00p 1,165.00p 1,180.00p 2850
19/12/2018 1,150.00p 1,172.00p 1,150.00p 1,165.00p 2083
18/12/2018 1,150.00p 1,170.00p 1,150.00p 1,150.00p 410
17/12/2018 1,155.00p 1,155.00p 1,150.00p 1,150.00p 120
14/12/2018 1,155.00p 1,175.00p 1,148.00p 1,155.00p 684
13/12/2018 1,160.00p 1,180.00p 1,148.00p 1,150.00p 1380
12/12/2018 1,140.00p 1,175.00p 1,140.00p 1,160.00p 1857
11/12/2018 1,130.00p 1,130.00p 1,122.00p 1,125.00p 3347
10/12/2018 1,130.00p 1,140.00p 1,121.00p 1,130.00p 5018
07/12/2018 1,140.00p 1,140.00p 1,120.00p 1,130.00p 3152
06/12/2018 1,175.00p 1,175.00p 1,120.00p 1,155.00p 3606
05/12/2018 1,175.00p 1,188.00p 1,168.00p 1,175.00p 1256
04/12/2018 1,175.00p 1,187.00p 1,168.00p 1,175.00p 1979
03/12/2018 1,170.00p 1,189.70p 1,165.00p 1,175.00p 2572
30/11/2018 1,160.00p 1,179.00p 1,160.00p 1,165.00p 37281
29/11/2018 1,160.00p 1,161.00p 1,160.00p 1,160.00p 160
28/11/2018 1,160.00p 1,161.00p 1,160.00p 1,160.00p 450
27/11/2018 1,160.00p 1,169.00p 1,160.00p 1,160.00p 211
26/11/2018 1,160.00p 1,165.00p 1,160.00p 1,160.00p 2000
23/11/2018 1,160.00p 1,163.00p 1,160.00p 1,160.00p 88
22/11/2018 1,130.00p 1,160.00p 1,130.00p 1,160.00p 383
21/11/2018 1,130.00p 1,140.00p 1,130.00p 1,130.00p 1851
20/11/2018 1,135.00p 1,136.00p 1,130.00p 1,130.00p 4335
19/11/2018 1,135.00p 1,150.00p 1,120.00p 1,135.00p 4757
16/11/2018 1,135.00p 1,150.00p 1,120.00p 1,135.00p 4026
15/11/2018 1,135.00p 1,150.00p 1,135.00p 1,135.00p 4151
14/11/2018 1,135.00p 1,150.00p 1,135.00p 1,135.00p 3415
13/11/2018 1,135.00p 1,145.00p 1,135.00p 1,135.00p 1274
12/11/2018 1,165.00p 1,165.00p 1,120.00p 1,140.00p 6806
09/11/2018 1,185.00p 1,199.90p 1,162.00p 1,195.00p 9752
08/11/2018 1,115.00p 1,198.50p 1,115.00p 1,190.00p 23967
07/11/2018 1,095.00p 1,130.00p 1,095.00p 1,115.00p 6581
06/11/2018 1,060.00p 1,109.00p 1,060.00p 1,095.00p 6502
05/11/2018 1,060.00p 1,070.00p 1,060.00p 1,060.00p 2713
02/11/2018 1,060.00p 1,070.00p 1,060.00p 1,060.00p 57
01/11/2018 1,050.00p 1,069.00p 1,050.00p 1,060.00p 14197
31/10/2018 1,050.00p 1,060.00p 1,050.00p 1,060.00p 8801
30/10/2018 1,055.00p 1,060.00p 1,047.50p 1,050.00p 2845
29/10/2018 1,035.00p 1,058.00p 1,035.00p 1,055.00p 11063
26/10/2018 1,055.00p 1,055.00p 1,020.00p 1,035.00p 3880
25/10/2018 1,055.00p 1,065.96p 1,042.00p 1,055.00p 3597
24/10/2018 1,055.00p 1,060.00p 1,047.55p 1,055.00p 2404
23/10/2018 1,055.00p 1,069.00p 1,046.00p 1,055.00p 6981
22/10/2018 1,050.00p 1,080.00p 1,042.00p 1,055.00p 17454
19/10/2018 1,040.00p 1,049.00p 1,040.00p 1,040.00p 1438
18/10/2018 1,035.00p 1,050.00p 1,035.00p 1,040.00p 11714
17/10/2018 1,035.00p 1,039.90p 1,020.00p 1,035.00p 1759
16/10/2018 1,035.00p 1,043.50p 1,022.00p 1,035.00p 1090
15/10/2018 1,040.00p 1,040.00p 1,022.00p 1,035.00p 1880
12/10/2018 1,040.00p 1,045.00p 1,020.00p 1,040.00p 6054
11/10/2018 1,040.00p 1,047.00p 1,020.00p 1,040.00p 7811
10/10/2018 1,045.00p 1,047.80p 1,039.00p 1,045.00p 24254
09/10/2018 1,045.00p 1,048.00p 1,038.00p 1,045.00p 4524
08/10/2018 1,045.00p 1,054.00p 1,038.00p 1,045.00p 6856
05/10/2018 1,045.00p 1,045.00p 1,041.00p 1,045.00p 139
04/10/2018 1,045.00p 1,049.00p 1,041.00p 1,045.00p 2687
03/10/2018 1,045.00p 1,045.00p 1,030.00p 1,045.00p 8160
02/10/2018 1,045.00p 1,048.00p 1,040.00p 1,045.00p 2734
01/10/2018 1,045.00p 1,045.00p 1,036.00p 1,045.00p 1661
28/09/2018 1,045.00p 1,048.00p 1,045.00p 1,045.00p 955
27/09/2018 1,045.00p 1,047.00p 1,035.00p 1,045.00p 3056
26/09/2018 1,045.00p 1,045.00p 1,038.00p 1,040.00p 639
25/09/2018 1,045.00p 1,048.00p 1,036.00p 1,045.00p 506
24/09/2018 1,045.00p 1,050.00p 1,040.00p 1,050.00p 2218
21/09/2018 1,045.00p 1,050.00p 1,032.00p 1,045.00p 4270
20/09/2018 1,045.00p 1,050.00p 1,035.25p 1,045.00p 2711
19/09/2018 1,035.00p 1,050.00p 1,035.00p 1,045.00p 148
18/09/2018 1,050.00p 1,057.00p 1,043.50p 1,050.00p 1515
17/09/2018 1,050.00p 1,057.00p 1,042.50p 1,050.00p 217
14/09/2018 1,050.00p 1,058.00p 1,042.00p 1,050.00p 7547
13/09/2018 1,050.00p 1,059.00p 1,046.00p 1,050.00p 2982
12/09/2018 1,050.00p 1,060.00p 1,050.00p 1,060.00p 13871
11/09/2018 1,050.00p 1,050.00p 1,040.20p 1,050.00p 500
10/09/2018 1,040.00p 1,054.00p 1,034.00p 1,050.00p 3324
07/09/2018 1,060.00p 1,062.00p 1,021.00p 1,040.00p 6406
06/09/2018 1,070.00p 1,070.00p 1,070.00p 1,070.00p 1000
05/09/2018 1,090.00p 1,094.00p 1,060.00p 1,070.00p 93991
04/09/2018 1,090.00p 1,100.00p 1,083.00p 1,100.00p 7624
03/09/2018 1,090.00p 1,098.00p 1,083.00p 1,090.00p 1115
31/08/2018 1,090.00p 1,099.00p 1,090.00p 1,090.00p 866
30/08/2018 1,090.00p 1,105.00p 1,090.00p 1,090.00p 570
29/08/2018 1,090.00p 1,105.00p 1,085.00p 1,090.00p 12308
28/08/2018 1,090.00p 1,104.00p 1,089.00p 1,090.00p 35058
24/08/2018 1,090.00p 1,100.00p 1,087.00p 1,090.00p 4326
23/08/2018 1,090.00p 1,105.00p 1,086.00p 1,090.00p 2403
22/08/2018 1,090.00p 1,105.00p 1,085.10p 1,090.00p 2417
21/08/2018 1,090.00p 1,108.00p 1,075.00p 1,090.00p 21877
20/08/2018 1,090.00p 1,100.00p 1,070.00p 1,090.00p 11372
17/08/2018 1,090.00p 1,095.00p 1,077.00p 1,090.00p 3908
16/08/2018 1,095.00p 1,105.00p 1,082.00p 1,090.00p 32773
15/08/2018 1,095.00p 1,108.00p 1,091.00p 1,095.00p 9437
14/08/2018 1,095.00p 1,110.00p 1,085.00p 1,095.00p 6942
13/08/2018 1,130.00p 1,140.00p 1,060.40p 1,095.00p 29082
10/08/2018 1,240.00p 1,249.00p 1,220.40p 1,240.00p 1414
09/08/2018 1,240.00p 1,240.00p 1,226.00p 1,240.00p 6932
08/08/2018 1,240.00p 1,259.00p 1,220.40p 1,240.00p 3910
07/08/2018 1,250.00p 1,253.00p 1,220.40p 1,240.00p 4219
06/08/2018 1,255.00p 1,264.00p 1,240.30p 1,250.00p 2327
03/08/2018 1,260.00p 1,273.00p 1,240.00p 1,255.00p 7810
02/08/2018 1,290.00p 1,290.00p 1,250.00p 1,260.00p 1598
01/08/2018 1,290.00p 1,301.00p 1,270.40p 1,290.00p 3092
31/07/2018 1,280.00p 1,310.00p 1,280.00p 1,290.00p 8347
30/07/2018 1,230.00p 1,290.00p 1,221.00p 1,265.00p 11852
27/07/2018 1,215.00p 1,230.00p 1,207.00p 1,230.00p 4558
26/07/2018 1,185.00p 1,230.00p 1,176.00p 1,215.00p 4954
25/07/2018 1,160.00p 1,170.00p 1,157.00p 1,160.00p 1347
24/07/2018 1,160.00p 1,170.00p 1,157.00p 1,160.00p 4972
23/07/2018 1,160.00p 1,170.00p 1,155.00p 1,160.00p 7607
20/07/2018 1,160.00p 1,169.00p 1,152.00p 1,160.00p 372
19/07/2018 1,170.00p 1,170.00p 1,150.00p 1,160.00p 6570
18/07/2018 1,105.00p 1,150.00p 1,092.50p 1,145.00p 67061
17/07/2018 1,015.00p 1,115.00p 1,015.00p 1,105.00p 24027
16/07/2018 1,015.00p 1,017.80p 1,006.00p 1,015.00p 1072
13/07/2018 1,015.00p 1,017.80p 1,005.00p 1,015.00p 3099
12/07/2018 1,020.00p 1,020.00p 1,004.00p 1,015.00p 1612
11/07/2018 1,020.00p 1,020.00p 1,010.00p 1,020.00p 4200
10/07/2018 1,020.00p 1,020.00p 1,012.00p 1,020.00p 4709
09/07/2018 1,020.00p 1,020.00p 1,010.00p 1,020.00p 4327
06/07/2018 1,020.00p 1,020.00p 1,011.50p 1,020.00p 589
05/07/2018 1,020.00p 1,020.00p 1,010.20p 1,020.00p 3337
04/07/2018 1,020.00p 1,020.00p 1,010.00p 1,010.00p 5327
03/07/2018 1,020.00p 1,020.00p 1,010.00p 1,020.00p 3782
02/07/2018 1,020.00p 1,020.00p 1,010.20p 1,020.00p 189
29/06/2018 1,020.00p 1,028.00p 1,010.00p 1,020.00p 4840
28/06/2018 1,020.00p 1,025.00p 1,010.00p 1,020.00p 4114
27/06/2018 1,020.00p 1,020.00p 1,010.00p 1,020.00p 3528
26/06/2018 1,020.00p 1,020.00p 1,018.90p 1,020.00p 3145
25/06/2018 1,020.00p 1,020.00p 1,010.00p 1,020.00p 2337
22/06/2018 1,020.00p 1,026.00p 1,010.00p 1,020.00p 4999
21/06/2018 1,025.00p 1,030.00p 1,010.00p 1,025.00p 30435
20/06/2018 1,030.00p 1,030.00p 1,024.90p 1,025.00p 599
19/06/2018 1,030.00p 1,031.00p 1,020.00p 1,030.00p 10493
18/06/2018 1,030.00p 1,030.00p 1,025.00p 1,030.00p 6739
15/06/2018 1,030.00p 1,035.00p 1,020.00p 1,030.00p 6094
14/06/2018 1,030.00p 1,036.00p 1,022.00p 1,030.00p 9720
13/06/2018 1,030.00p 1,035.00p 1,030.00p 1,030.00p 6647
12/06/2018 1,040.00p 1,049.00p 1,023.00p 1,030.00p 12533
11/06/2018 1,045.00p 1,045.00p 1,030.00p 1,040.00p 1276
08/06/2018 1,045.00p 1,045.00p 1,030.00p 1,045.00p 4671
07/06/2018 1,050.00p 1,055.00p 1,040.00p 1,055.00p 17885
06/06/2018 1,050.00p 1,050.00p 1,040.00p 1,050.00p 5669
05/06/2018 1,050.00p 1,056.00p 1,043.00p 1,050.00p 13860
04/06/2018 1,050.00p 1,050.00p 1,040.00p 1,050.00p 7910
01/06/2018 1,035.00p 1,052.00p 1,035.00p 1,050.00p 6013
31/05/2018 1,045.00p 1,045.00p 1,020.00p 1,035.00p 10533
30/05/2018 1,085.00p 1,085.00p 1,041.50p 1,045.00p 7489
29/05/2018 1,090.00p 1,090.00p 1,080.00p 1,085.00p 1162
25/05/2018 1,090.00p 1,090.00p 1,080.00p 1,090.00p 725
24/05/2018 1,100.00p 1,110.00p 1,080.00p 1,090.00p 6618
23/05/2018 1,105.00p 1,105.00p 1,082.00p 1,100.00p 1680
22/05/2018 1,110.00p 1,117.00p 1,100.00p 1,105.00p 5212
21/05/2018 1,125.00p 1,125.00p 1,100.00p 1,110.00p 7238
18/05/2018 1,125.00p 1,130.00p 1,110.00p 1,125.00p 3918
17/05/2018 1,125.00p 1,129.00p 1,114.00p 1,125.00p 3649
16/05/2018 1,120.00p 1,127.00p 1,114.00p 1,120.00p 13315
15/05/2018 1,125.00p 1,136.00p 1,110.00p 1,125.00p 2374
14/05/2018 1,125.00p 1,139.00p 1,120.00p 1,125.00p 17648

*Close Price adjusted for both dividends and splits

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

Join Free Today