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

Date Open High Low Close* Volume
11/05/2018 1,120.00p 1,139.00p 1,118.00p 1,125.00p 1934
10/05/2018 1,115.00p 1,128.00p 1,104.00p 1,120.00p 2652
09/05/2018 1,150.00p 1,164.00p 1,137.00p 1,150.00p 3657
08/05/2018 1,130.00p 1,164.00p 1,130.00p 1,150.00p 2309
04/05/2018 1,125.00p 1,148.00p 1,122.00p 1,130.00p 7008
03/05/2018 1,125.00p 1,135.00p 1,120.50p 1,125.00p 4566
02/05/2018 1,125.00p 1,135.00p 1,119.00p 1,125.00p 14437
01/05/2018 1,125.00p 1,130.00p 1,118.00p 1,125.00p 1690
30/04/2018 1,125.00p 1,130.00p 1,118.00p 1,125.00p 4594
27/04/2018 1,125.00p 1,132.00p 1,115.00p 1,125.00p 8863
26/04/2018 1,125.00p 1,132.00p 1,125.00p 1,125.00p 2437
25/04/2018 1,125.00p 1,131.00p 1,116.00p 1,125.00p 1356
24/04/2018 1,125.00p 1,131.00p 1,116.00p 1,125.00p 24315
23/04/2018 1,125.00p 1,140.00p 1,115.00p 1,125.00p 3581
20/04/2018 1,125.00p 1,134.00p 1,112.00p 1,125.00p 3042
19/04/2018 1,125.00p 1,135.00p 1,112.00p 1,125.00p 4026
18/04/2018 1,125.00p 1,135.00p 1,112.00p 1,125.00p 2545
17/04/2018 1,125.00p 1,135.00p 1,110.00p 1,125.00p 7072
16/04/2018 1,125.00p 1,137.00p 1,112.00p 1,125.00p 992
13/04/2018 1,125.00p 1,137.00p 1,111.80p 1,125.00p 9835
12/04/2018 1,140.00p 1,144.00p 1,120.00p 1,125.00p 8630
11/04/2018 1,140.00p 1,152.00p 1,132.00p 1,140.00p 107809
10/04/2018 1,140.00p 1,157.00p 1,130.40p 1,140.00p 127192
09/04/2018 1,140.00p 1,159.00p 1,130.40p 1,140.00p 3123
06/04/2018 1,115.00p 1,160.00p 1,109.00p 1,140.00p 8497
05/04/2018 1,105.00p 1,118.00p 1,102.00p 1,115.00p 3796
04/04/2018 1,120.00p 1,124.00p 1,100.40p 1,110.00p 17351
03/04/2018 1,085.00p 1,124.00p 1,070.00p 1,120.00p 10075
29/03/2018 1,065.00p 1,089.60p 1,059.50p 1,085.00p 7621
28/03/2018 1,065.00p 1,065.00p 1,056.00p 1,065.00p 3921
27/03/2018 1,065.00p 1,077.00p 1,050.30p 1,065.00p 4774
26/03/2018 1,095.00p 1,097.00p 1,060.00p 1,065.00p 7328
23/03/2018 1,105.00p 1,110.00p 1,090.00p 1,095.00p 6923
22/03/2018 1,125.00p 1,133.00p 1,103.10p 1,110.00p 5766
21/03/2018 1,125.00p 1,140.00p 1,112.00p 1,125.00p 9042
20/03/2018 1,125.00p 1,139.00p 1,123.00p 1,125.00p 2476
19/03/2018 1,080.00p 1,140.00p 1,080.00p 1,125.00p 7437
16/03/2018 1,065.00p 1,074.00p 1,065.00p 1,065.00p 1885
15/03/2018 1,065.00p 1,066.00p 1,060.00p 1,065.00p 1314
14/03/2018 1,065.00p 1,075.00p 1,065.00p 1,065.00p 1244
13/03/2018 1,065.00p 1,076.00p 1,065.00p 1,065.00p 5900
12/03/2018 1,065.00p 1,076.00p 1,065.00p 1,065.00p 5455
09/03/2018 1,065.00p 1,074.00p 1,060.00p 1,060.00p 3814
08/03/2018 1,065.00p 1,074.00p 1,063.50p 1,065.00p 790
07/03/2018 1,065.00p 1,080.00p 1,065.00p 1,065.00p 754
06/03/2018 1,065.00p 1,066.00p 1,065.00p 1,065.00p 1092
05/03/2018 1,065.00p 1,066.00p 1,062.00p 1,065.00p 11702
02/03/2018 1,065.00p 1,066.00p 1,050.00p 1,065.00p 10221
01/03/2018 1,065.00p 1,070.00p 1,060.00p 1,065.00p 3985
28/02/2018 1,055.00p 1,070.00p 1,055.00p 1,065.00p 5419
27/02/2018 1,055.00p 1,069.70p 1,055.00p 1,055.00p 699
26/02/2018 1,055.00p 1,069.70p 1,055.00p 1,055.00p 1372
23/02/2018 1,055.00p 1,069.70p 1,055.00p 1,055.00p 7556
22/02/2018 1,055.00p 1,065.00p 1,051.00p 1,055.00p 1461
21/02/2018 1,055.00p 1,068.00p 1,045.00p 1,055.00p 5710
20/02/2018 1,055.00p 1,070.00p 1,050.00p 1,055.00p 8827
19/02/2018 1,055.00p 1,069.70p 1,050.00p 1,055.00p 5467
16/02/2018 1,095.00p 1,095.00p 1,048.00p 1,055.00p 28381
15/02/2018 1,095.00p 1,099.00p 1,080.60p 1,095.00p 3001
14/02/2018 1,095.00p 1,095.00p 1,083.00p 1,095.00p 1100
13/02/2018 1,095.00p 1,105.00p 1,083.00p 1,095.00p 7505
12/02/2018 1,095.00p 1,106.00p 1,083.00p 1,095.00p 3844
09/02/2018 1,110.00p 1,110.00p 1,095.00p 1,095.00p 2346
08/02/2018 1,110.00p 1,111.00p 1,101.00p 1,110.00p 4900
07/02/2018 1,110.00p 1,112.00p 1,100.40p 1,110.00p 3793
06/02/2018 1,115.00p 1,119.00p 1,100.00p 1,110.00p 3797
05/02/2018 1,120.00p 1,122.00p 1,100.40p 1,115.00p 3785
02/02/2018 1,120.00p 1,120.00p 1,112.00p 1,120.00p 9283
01/02/2018 1,120.00p 1,120.00p 1,111.00p 1,120.00p 818
31/01/2018 1,125.00p 1,127.00p 1,120.00p 1,120.00p 2434
30/01/2018 1,125.00p 1,128.00p 1,110.00p 1,125.00p 5454
29/01/2018 1,135.00p 1,140.00p 1,120.00p 1,125.00p 1818
26/01/2018 1,135.00p 1,150.00p 1,122.00p 1,135.00p 21208
25/01/2018 1,150.00p 1,154.00p 1,134.00p 1,135.00p 8486
24/01/2018 1,155.00p 1,160.48p 1,148.00p 1,150.00p 17724
23/01/2018 1,155.00p 1,160.00p 1,155.00p 1,155.00p 336
22/01/2018 1,150.00p 1,159.00p 1,143.00p 1,155.00p 5761
19/01/2018 1,145.00p 1,154.00p 1,130.60p 1,150.00p 4846
18/01/2018 1,155.00p 1,160.00p 1,140.40p 1,145.00p 3384
17/01/2018 1,150.00p 1,160.00p 1,145.00p 1,155.00p 1172
16/01/2018 1,140.00p 1,150.00p 1,140.00p 1,150.00p 4011
15/01/2018 1,125.00p 1,143.00p 1,110.60p 1,140.00p 7861
12/01/2018 1,150.00p 1,150.00p 1,120.00p 1,125.00p 7444
11/01/2018 1,170.00p 1,170.00p 1,140.00p 1,150.00p 4272
10/01/2018 1,170.00p 1,170.00p 1,160.20p 1,170.00p 3530
09/01/2018 1,170.00p 1,173.00p 1,170.00p 1,170.00p 1085
08/01/2018 1,170.00p 1,180.00p 1,160.20p 1,180.00p 10507
05/01/2018 1,170.00p 1,177.00p 1,160.20p 1,170.00p 4023
04/01/2018 1,170.00p 1,179.00p 1,160.00p 1,170.00p 13053
03/01/2018 1,125.00p 1,177.60p 1,125.00p 1,170.00p 22542
02/01/2018 1,100.00p 1,125.00p 1,090.00p 1,125.00p 19105
29/12/2017 1,090.00p 1,100.00p 1,090.00p 1,095.00p 876
28/12/2017 1,065.00p 1,100.00p 1,065.00p 1,090.00p 3399
27/12/2017 1,062.50p 1,072.00p 1,050.00p 1,065.00p 2858
22/12/2017 1,057.50p 1,068.00p 1,045.25p 1,062.50p 5521
21/12/2017 1,072.50p 1,072.50p 1,041.00p 1,057.50p 6019
20/12/2017 1,080.00p 1,080.00p 1,070.00p 1,072.50p 3372
19/12/2017 1,080.00p 1,080.00p 1,071.00p 1,080.00p 1616
18/12/2017 1,082.50p 1,082.50p 1,071.00p 1,080.00p 2844
15/12/2017 1,082.50p 1,082.50p 1,071.00p 1,082.50p 1267
14/12/2017 1,087.50p 1,087.50p 1,073.00p 1,082.50p 3564
13/12/2017 1,092.50p 1,092.50p 1,077.00p 1,087.50p 3036
12/12/2017 1,092.50p 1,092.50p 1,085.00p 1,092.50p 5144
11/12/2017 1,092.50p 1,092.50p 1,090.50p 1,092.50p 1725
08/12/2017 1,092.50p 1,092.50p 1,085.00p 1,092.50p 6607
07/12/2017 1,092.50p 1,097.00p 1,091.00p 1,092.50p 3827
06/12/2017 1,090.00p 1,094.00p 1,090.00p 1,092.50p 2771
05/12/2017 1,092.50p 1,095.00p 1,085.00p 1,090.00p 2875
04/12/2017 1,092.50p 1,095.00p 1,090.00p 1,092.50p 2993
01/12/2017 1,102.50p 1,108.00p 1,090.00p 1,092.50p 2253
30/11/2017 1,100.00p 1,105.00p 1,090.00p 1,102.50p 2665
29/11/2017 1,100.00p 1,105.00p 1,090.00p 1,100.00p 16321
28/11/2017 1,115.00p 1,118.00p 1,095.00p 1,100.00p 3870
27/11/2017 1,120.00p 1,120.00p 1,110.00p 1,115.00p 3577
24/11/2017 1,125.00p 1,128.00p 1,115.15p 1,120.00p 7857
23/11/2017 1,123.50p 1,128.00p 1,123.50p 1,125.00p 6549
22/11/2017 1,120.00p 1,133.00p 1,119.00p 1,123.50p 10036
21/11/2017 1,147.50p 1,147.50p 1,115.00p 1,120.00p 3354
20/11/2017 1,157.50p 1,160.00p 1,128.00p 1,128.00p 4049
17/11/2017 1,162.50p 1,165.00p 1,155.00p 1,157.50p 4711
16/11/2017 1,182.50p 1,182.50p 1,155.00p 1,162.50p 10653
15/11/2017 1,200.00p 1,205.00p 1,175.00p 1,185.00p 5014
14/11/2017 1,202.50p 1,215.00p 1,195.00p 1,200.00p 40842
13/11/2017 1,190.00p 1,220.00p 1,190.00p 1,202.50p 6223
10/11/2017 1,170.00p 1,185.00p 1,170.00p 1,175.00p 1369
09/11/2017 1,170.00p 1,180.00p 1,170.00p 1,170.00p 5641
08/11/2017 1,170.00p 1,180.00p 1,170.00p 1,170.00p 4574
07/11/2017 1,170.00p 1,180.00p 1,170.00p 1,170.00p 9576
06/11/2017 1,170.00p 1,180.00p 1,170.00p 1,170.00p 2253
03/11/2017 1,170.00p 1,180.00p 1,170.00p 1,170.00p 2345
02/11/2017 1,170.00p 1,180.00p 1,170.00p 1,170.00p 1344
01/11/2017 1,170.00p 1,180.00p 1,170.00p 1,170.00p 10655
31/10/2017 1,157.50p 1,179.00p 1,157.50p 1,170.00p 4044
30/10/2017 1,152.50p 1,165.00p 1,150.00p 1,157.50p 6754
27/10/2017 1,135.00p 1,160.00p 1,135.00p 1,152.50p 5254
26/10/2017 1,130.00p 1,145.00p 1,130.00p 1,135.00p 10128
25/10/2017 1,130.00p 1,135.00p 1,130.00p 1,130.00p 5996
24/10/2017 1,130.00p 1,135.00p 1,130.00p 1,130.00p 5087
23/10/2017 1,130.00p 1,135.00p 1,130.00p 1,130.00p 1979
20/10/2017 1,130.00p 1,134.00p 1,125.00p 1,130.00p 9956
19/10/2017 1,130.00p 1,135.00p 1,128.00p 1,130.00p 796
18/10/2017 1,130.00p 1,135.00p 1,120.00p 1,130.00p 16096
17/10/2017 1,127.50p 1,135.00p 1,127.50p 1,130.00p 2269
16/10/2017 1,127.50p 1,135.00p 1,125.00p 1,127.50p 2117
13/10/2017 1,127.50p 1,127.50p 1,127.50p 1,127.50p 2855
12/10/2017 1,127.50p 1,127.50p 1,122.50p 1,127.50p 5340
11/10/2017 1,122.50p 1,127.50p 1,122.50p 1,127.50p 1820
10/10/2017 1,125.00p 1,125.00p 1,122.50p 1,122.50p 3702
09/10/2017 1,122.50p 1,125.00p 1,122.50p 1,125.00p 2104
06/10/2017 1,125.00p 1,125.00p 1,122.50p 1,122.50p 5862
05/10/2017 1,120.00p 1,132.50p 1,120.00p 1,125.00p 4143
04/10/2017 1,117.50p 1,120.00p 1,117.50p 1,120.00p 1251
03/10/2017 1,097.50p 1,120.00p 1,097.50p 1,117.50p 6354
02/10/2017 1,090.00p 1,100.00p 1,090.00p 1,097.50p 1485
29/09/2017 1,090.00p 1,100.00p 1,090.00p 1,100.00p 257
28/09/2017 1,090.00p 1,090.00p 1,090.00p 1,090.00p 3768
27/09/2017 1,090.00p 1,090.00p 1,090.00p 1,090.00p 1501
26/09/2017 1,090.00p 1,105.00p 1,090.00p 1,090.00p 7050
25/09/2017 1,105.00p 1,105.00p 1,105.00p 1,105.00p 1824
22/09/2017 1,105.00p 1,105.00p 1,105.00p 1,105.00p 5126
21/09/2017 1,110.00p 1,110.00p 1,105.00p 1,105.00p 6940
20/09/2017 1,110.00p 1,110.00p 1,107.50p 1,110.00p 5058
19/09/2017 1,107.50p 1,110.00p 1,107.50p 1,110.00p 2118
18/09/2017 1,107.50p 1,107.50p 1,107.50p 1,107.50p 1422
15/09/2017 1,110.00p 1,110.00p 1,107.50p 1,107.50p 11637
14/09/2017 1,097.50p 1,110.00p 1,097.50p 1,110.00p 9357
13/09/2017 1,090.00p 1,097.50p 1,090.00p 1,097.50p 2865
12/09/2017 1,090.00p 1,090.00p 1,090.00p 1,090.00p 987
11/09/2017 1,087.50p 1,090.00p 1,087.50p 1,090.00p 3927
08/09/2017 1,082.50p 1,087.50p 1,082.50p 1,087.50p 9861
07/09/2017 1,075.00p 1,082.50p 1,075.00p 1,082.50p 4001
06/09/2017 1,072.50p 1,075.00p 1,072.50p 1,075.00p 800
05/09/2017 1,060.00p 1,067.50p 1,060.00p 1,067.50p 293
04/09/2017 1,080.00p 1,080.00p 1,060.00p 1,060.00p 20902
01/09/2017 1,080.00p 1,080.00p 1,080.00p 1,080.00p 6150
31/08/2017 1,080.00p 1,080.00p 1,075.00p 1,080.00p 3310
30/08/2017 1,080.00p 1,080.00p 1,075.00p 1,075.00p 5093
29/08/2017 1,085.00p 1,085.00p 1,077.50p 1,080.00p 14236
25/08/2017 1,085.00p 1,085.00p 1,085.00p 1,085.00p 2862
24/08/2017 1,085.00p 1,085.00p 1,085.00p 1,085.00p 6971
23/08/2017 1,085.00p 1,085.00p 1,085.00p 1,085.00p 633
22/08/2017 1,085.00p 1,085.00p 1,085.00p 1,085.00p 974
21/08/2017 1,085.00p 1,085.00p 1,080.00p 1,085.00p 3333
18/08/2017 1,090.00p 1,090.00p 1,085.00p 1,085.00p 1477
17/08/2017 1,085.00p 1,090.00p 1,085.00p 1,090.00p 3834
16/08/2017 1,082.50p 1,085.00p 1,082.50p 1,085.00p 1903
15/08/2017 1,082.50p 1,082.50p 1,082.50p 1,082.50p 1542
14/08/2017 1,082.50p 1,082.50p 1,082.50p 1,082.50p 500
11/08/2017 1,072.50p 1,082.50p 1,072.50p 1,082.50p 1297
10/08/2017 1,072.50p 1,072.50p 1,072.50p 1,072.50p 500
09/08/2017 1,070.00p 1,072.50p 1,057.50p 1,072.50p 1464
08/08/2017 1,060.00p 1,060.00p 1,057.50p 1,057.50p 12523
07/08/2017 1,047.50p 1,060.00p 1,047.50p 1,060.00p 8902
04/08/2017 1,047.50p 1,047.50p 1,047.50p 1,047.50p 141
03/08/2017 1,045.00p 1,047.50p 1,045.00p 1,047.50p 3162
02/08/2017 1,047.50p 1,047.50p 1,045.00p 1,045.00p 804
01/08/2017 1,047.50p 1,050.00p 1,047.50p 1,047.50p 1000
31/07/2017 1,050.00p 1,050.00p 1,050.00p 1,050.00p 1836
28/07/2017 1,052.50p 1,052.50p 1,050.00p 1,050.00p 7094
27/07/2017 1,052.50p 1,052.50p 1,052.50p 1,052.50p 1615

*Close Price adjusted for both dividends and splits

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

Join Free Today