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
26/05/2020 685.00p 698.00p 681.00p 695.00p 6655
22/05/2020 680.00p 698.00p 670.00p 685.00p 671
21/05/2020 665.00p 698.00p 665.00p 680.00p 2189
20/05/2020 650.00p 670.00p 650.00p 665.00p 3430
19/05/2020 645.00p 660.00p 632.00p 650.00p 2500
18/05/2020 622.50p 655.00p 622.50p 645.00p 8227
15/05/2020 515.00p 622.50p 509.90p 622.50p 16182
14/05/2020 640.00p 640.00p 601.00p 625.00p 14229
13/05/2020 660.00p 666.00p 622.00p 640.00p 4716
12/05/2020 660.00p 660.00p 660.00p 660.00p 0
11/05/2020 660.00p 660.00p 651.00p 660.00p 5477
07/05/2020 660.00p 670.00p 652.50p 660.00p 4883
06/05/2020 660.00p 667.20p 651.50p 660.00p 10185
05/05/2020 655.00p 660.00p 653.50p 655.00p 8307
01/05/2020 665.00p 676.10p 660.00p 665.00p 8092
30/04/2020 675.00p 678.70p 672.00p 675.00p 4754
29/04/2020 645.00p 675.00p 645.00p 675.00p 27425
28/04/2020 660.00p 660.00p 651.50p 655.00p 12551
27/04/2020 655.00p 678.00p 655.00p 665.00p 5050
24/04/2020 660.00p 670.00p 652.00p 660.00p 3950
23/04/2020 675.00p 679.00p 660.00p 665.00p 2393
22/04/2020 690.00p 694.50p 660.00p 675.00p 6002
21/04/2020 690.00p 698.00p 690.00p 690.00p 3033
20/04/2020 690.00p 700.00p 680.00p 690.00p 9475
17/04/2020 690.00p 699.00p 690.00p 690.00p 819
16/04/2020 690.00p 698.00p 688.00p 690.00p 1850
15/04/2020 690.00p 699.00p 680.00p 690.00p 1550
14/04/2020 690.00p 700.00p 690.00p 690.00p 11423
09/04/2020 687.50p 700.00p 677.00p 690.00p 134737
08/04/2020 680.00p 695.00p 660.00p 675.00p 53120
07/04/2020 680.00p 700.00p 673.30p 680.00p 8284
06/04/2020 625.00p 675.00p 625.00p 675.00p 5039
03/04/2020 625.00p 631.00p 625.00p 625.00p 2000
02/04/2020 620.00p 640.00p 620.00p 625.00p 4572
01/04/2020 637.50p 639.00p 620.00p 620.00p 6823
31/03/2020 645.00p 670.00p 625.00p 660.00p 19282
30/03/2020 665.00p 665.00p 632.00p 660.00p 8740
27/03/2020 675.00p 690.00p 654.50p 665.00p 1690
26/03/2020 700.00p 700.00p 670.00p 675.00p 11178
25/03/2020 725.00p 725.00p 700.00p 725.00p 200
24/03/2020 695.00p 725.00p 695.00p 725.00p 1886
23/03/2020 695.00p 695.00p 695.00p 695.00p 0
20/03/2020 675.00p 695.00p 675.00p 695.00p 1821
19/03/2020 675.00p 679.00p 670.00p 675.00p 1620
18/03/2020 682.50p 690.00p 675.00p 675.00p 11254
17/03/2020 710.00p 710.00p 678.60p 690.00p 7632
16/03/2020 725.00p 725.00p 701.00p 702.50p 27568
13/03/2020 715.00p 745.00p 715.00p 730.00p 17079
12/03/2020 770.00p 770.00p 750.00p 750.00p 1658
11/03/2020 830.00p 830.00p 802.00p 805.00p 4648
10/03/2020 830.00p 835.00p 822.00p 835.00p 730
09/03/2020 850.00p 850.00p 810.00p 830.00p 1455
06/03/2020 870.00p 870.00p 862.00p 870.00p 300
05/03/2020 870.00p 885.00p 860.00p 885.00p 5172
04/03/2020 885.00p 890.00p 866.00p 880.00p 6531
03/03/2020 870.00p 900.00p 870.00p 885.00p 1400
02/03/2020 870.00p 870.00p 859.90p 865.00p 3822
28/02/2020 870.00p 870.00p 845.00p 865.00p 4285
27/02/2020 900.00p 900.00p 870.00p 890.00p 4486
26/02/2020 965.00p 965.00p 880.00p 915.00p 22722
25/02/2020 975.00p 975.00p 952.00p 970.00p 4954
24/02/2020 995.00p 998.00p 960.00p 975.00p 7399
21/02/2020 995.00p 999.00p 980.00p 990.00p 1600
20/02/2020 995.00p 1,000.00p 975.00p 995.00p 4769
19/02/2020 995.00p 1,006.00p 977.00p 995.00p 4491
18/02/2020 995.00p 995.00p 977.00p 995.00p 41128
17/02/2020 995.00p 1,006.00p 995.00p 995.00p 20
14/02/2020 995.00p 995.00p 977.00p 995.00p 1500
13/02/2020 995.00p 1,000.00p 972.00p 995.00p 1250
12/02/2020 985.00p 1,000.00p 976.00p 995.00p 2688
11/02/2020 985.00p 990.00p 985.00p 985.00p 1000
10/02/2020 980.00p 989.00p 975.00p 985.00p 3288
07/02/2020 985.00p 997.00p 972.10p 980.00p 12389
06/02/2020 1,000.00p 1,000.00p 972.10p 1,000.00p 12191
05/02/2020 1,000.00p 1,000.00p 980.00p 1,000.00p 7048
04/02/2020 1,000.00p 1,000.00p 988.00p 1,000.00p 806
03/02/2020 1,020.00p 1,020.00p 1,000.00p 1,000.00p 2435
31/01/2020 1,015.00p 1,028.00p 1,005.00p 1,015.00p 4736
30/01/2020 1,015.00p 1,016.00p 1,015.00p 1,015.00p 821
29/01/2020 1,015.00p 1,016.00p 1,015.00p 1,015.00p 450
28/01/2020 1,010.00p 1,027.00p 1,010.00p 1,010.00p 7820
27/01/2020 1,025.00p 1,028.00p 1,010.00p 1,010.00p 8207
24/01/2020 1,025.00p 1,025.00p 1,021.80p 1,025.00p 843
23/01/2020 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
22/01/2020 1,025.00p 1,040.00p 1,021.80p 1,025.00p 977
21/01/2020 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
20/01/2020 1,025.00p 1,025.00p 1,021.80p 1,025.00p 109
17/01/2020 1,025.00p 1,037.50p 1,022.00p 1,025.00p 6770
16/01/2020 1,000.00p 1,028.00p 996.00p 1,025.00p 6779
15/01/2020 990.00p 1,000.00p 990.00p 1,000.00p 4600
14/01/2020 985.00p 989.00p 980.00p 980.00p 2872
13/01/2020 975.00p 990.00p 963.00p 975.00p 5245
10/01/2020 980.00p 999.20p 965.00p 980.00p 15696
09/01/2020 990.00p 990.00p 962.00p 980.00p 3641
08/01/2020 995.00p 995.00p 972.00p 990.00p 3166
07/01/2020 995.00p 995.00p 982.00p 995.00p 811
06/01/2020 990.00p 995.00p 970.00p 995.00p 2941
03/01/2020 990.00p 1,008.00p 980.00p 990.00p 1842
02/01/2020 990.00p 1,009.20p 980.00p 990.00p 1979
31/12/2019 990.00p 990.00p 990.00p 990.00p 0
30/12/2019 1,000.00p 1,015.00p 980.00p 990.00p 3848
27/12/2019 1,000.00p 1,000.00p 1,000.00p 1,000.00p 0
24/12/2019 1,000.00p 1,000.00p 986.00p 1,000.00p 300
23/12/2019 965.00p 1,019.60p 965.00p 1,000.00p 5751
20/12/2019 927.50p 965.00p 927.50p 965.00p 21538
19/12/2019 930.00p 938.00p 916.00p 925.00p 3505
18/12/2019 907.50p 930.00p 907.50p 930.00p 1359
17/12/2019 910.00p 920.00p 910.00p 910.00p 13257
16/12/2019 910.00p 920.00p 898.00p 910.00p 4203
13/12/2019 910.00p 912.00p 895.00p 910.00p 2098
12/12/2019 917.50p 917.50p 893.00p 900.00p 3297
11/12/2019 917.50p 923.00p 915.00p 917.50p 3761
10/12/2019 910.00p 920.00p 910.00p 915.00p 4620
09/12/2019 910.00p 917.00p 910.00p 910.00p 2980
06/12/2019 907.50p 919.90p 906.00p 910.00p 5994
05/12/2019 907.50p 910.00p 901.00p 907.50p 1985
04/12/2019 915.00p 915.00p 901.00p 910.00p 1891
03/12/2019 915.00p 915.00p 911.00p 915.00p 3917
02/12/2019 915.00p 918.70p 911.30p 915.00p 4215
29/11/2019 915.00p 919.00p 911.30p 915.00p 1735
28/11/2019 910.00p 920.00p 910.00p 910.00p 14164
27/11/2019 900.00p 920.00p 900.00p 910.00p 27641
26/11/2019 895.00p 895.00p 892.85p 895.00p 650
25/11/2019 895.00p 896.00p 895.00p 895.00p 160
22/11/2019 895.00p 898.00p 892.85p 895.00p 2625
21/11/2019 905.00p 917.00p 892.00p 895.00p 3079
20/11/2019 900.00p 914.00p 886.50p 905.00p 2465
19/11/2019 865.00p 912.00p 865.00p 900.00p 3827
18/11/2019 860.00p 865.00p 859.00p 865.00p 1126
15/11/2019 830.00p 860.00p 830.00p 860.00p 46081
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

*Close Price adjusted for both dividends and splits