Ocean Wilsons Holdings Ltd. (OCN) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits