Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Ocean Wilsons Holdings Ltd. (OCN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/05/2013 | 1,030.00p | 1,030.00p | 1,018.00p | 1,020.00p | 11199 |
| 01/05/2013 | 1,035.00p | 1,040.00p | 1,020.00p | 1,030.00p | 2463 |
| 30/04/2013 | 1,040.00p | 1,049.00p | 1,035.00p | 1,040.00p | 611 |
| 29/04/2013 | 1,030.00p | 1,042.00p | 1,005.00p | 1,040.00p | 4455 |
| 26/04/2013 | 1,030.00p | 1,034.00p | 1,025.00p | 1,030.00p | 9558 |
| 25/04/2013 | 1,040.00p | 1,040.00p | 1,025.00p | 1,030.00p | 844 |
| 24/04/2013 | 1,040.00p | 1,040.00p | 1,025.00p | 1,025.00p | 1260 |
| 23/04/2013 | 1,032.50p | 1,044.00p | 1,025.00p | 1,040.00p | 3691 |
| 22/04/2013 | 1,032.50p | 1,038.00p | 1,027.00p | 1,032.50p | 3072 |
| 19/04/2013 | 1,032.50p | 1,035.00p | 1,025.00p | 1,035.00p | 49635 |
| 18/04/2013 | 1,032.50p | 1,032.50p | 1,025.00p | 1,032.50p | 1200 |
| 17/04/2013 | 1,032.50p | 1,040.00p | 1,023.00p | 1,032.50p | 1181 |
| 16/04/2013 | 1,032.50p | 1,037.50p | 1,022.50p | 1,032.50p | 0 |
| 15/04/2013 | 1,032.50p | 1,032.50p | 1,022.50p | 1,032.50p | 10000 |
| 12/04/2013 | 1,032.50p | 1,041.00p | 1,022.50p | 1,032.50p | 1835 |
| 11/04/2013 | 1,030.00p | 1,038.00p | 1,015.10p | 1,032.50p | 2096 |
| 10/04/2013 | 1,030.00p | 1,035.00p | 1,015.00p | 1,030.00p | 60270 |
| 09/04/2013 | 1,032.50p | 1,037.50p | 1,015.00p | 1,015.00p | 42637 |
| 08/04/2013 | 1,040.00p | 1,043.00p | 1,025.10p | 1,037.50p | 4470 |
| 05/04/2013 | 1,045.00p | 1,045.00p | 1,030.10p | 1,040.00p | 1240 |
| 04/04/2013 | 1,045.00p | 1,048.00p | 1,036.00p | 1,045.00p | 4892 |
| 03/04/2013 | 1,050.00p | 1,056.00p | 1,044.00p | 1,048.00p | 35170 |
| 02/04/2013 | 1,050.00p | 1,060.00p | 1,040.00p | 1,050.00p | 26533 |
| 28/03/2013 | 1,042.50p | 1,050.00p | 1,036.00p | 1,050.00p | 40018 |
| 27/03/2013 | 1,047.50p | 1,047.50p | 1,028.75p | 1,042.50p | 6556 |
| 26/03/2013 | 1,037.50p | 1,045.00p | 1,037.50p | 1,037.50p | 6257 |
| 25/03/2013 | 1,022.50p | 1,045.00p | 1,018.00p | 1,037.50p | 3908 |
| 22/03/2013 | 1,037.50p | 1,037.50p | 1,020.00p | 1,020.00p | 5800 |
| 21/03/2013 | 1,047.50p | 1,064.70p | 1,035.00p | 1,037.50p | 5458 |
| 20/03/2013 | 977.50p | 1,064.70p | 960.00p | 1,047.50p | 47759 |
| 19/03/2013 | 967.50p | 967.50p | 953.00p | 960.00p | 4094 |
| 18/03/2013 | 990.00p | 996.90p | 967.50p | 967.50p | 3543 |
| 15/03/2013 | 969.00p | 998.90p | 969.00p | 995.00p | 11938 |
| 14/03/2013 | 960.00p | 969.00p | 950.50p | 969.00p | 3882 |
| 13/03/2013 | 967.50p | 970.00p | 955.00p | 960.00p | 44986 |
| 12/03/2013 | 957.50p | 965.00p | 940.10p | 957.50p | 12667 |
| 11/03/2013 | 972.50p | 972.50p | 950.00p | 962.00p | 18650 |
| 08/03/2013 | 960.00p | 972.00p | 951.00p | 970.00p | 18352 |
| 07/03/2013 | 967.50p | 970.00p | 950.00p | 960.00p | 12890 |
| 06/03/2013 | 930.00p | 980.00p | 930.00p | 960.00p | 7592 |
| 05/03/2013 | 970.00p | 970.00p | 940.00p | 940.00p | 6686 |
| 04/03/2013 | 1,002.50p | 1,002.50p | 975.00p | 975.00p | 6675 |
| 01/03/2013 | 997.50p | 1,012.00p | 993.00p | 1,002.50p | 2269 |
| 28/02/2013 | 990.00p | 1,008.00p | 990.00p | 997.50p | 21524 |
| 27/02/2013 | 962.50p | 994.50p | 960.00p | 990.00p | 5774 |
| 26/02/2013 | 1,010.00p | 1,012.50p | 962.50p | 962.50p | 3917 |
| 25/02/2013 | 1,007.50p | 1,012.50p | 1,005.10p | 1,012.50p | 2489 |
| 22/02/2013 | 1,005.00p | 1,010.00p | 1,000.00p | 1,010.00p | 8816 |
| 21/02/2013 | 1,007.50p | 1,009.00p | 1,000.00p | 1,005.00p | 2223 |
| 20/02/2013 | 1,042.50p | 1,045.00p | 1,001.00p | 1,007.50p | 14039 |
| 19/02/2013 | 1,062.50p | 1,065.00p | 1,042.50p | 1,042.50p | 2207 |
| 18/02/2013 | 1,072.50p | 1,072.50p | 1,050.00p | 1,062.50p | 3649 |
| 15/02/2013 | 1,072.50p | 1,073.00p | 1,062.00p | 1,062.00p | 3867 |
| 14/02/2013 | 1,072.50p | 1,079.29p | 1,061.00p | 1,072.50p | 2886 |
| 13/02/2013 | 1,077.50p | 1,090.00p | 1,060.00p | 1,072.50p | 3514 |
| 12/02/2013 | 1,077.50p | 1,090.00p | 1,060.00p | 1,077.50p | 2367 |
| 11/02/2013 | 1,077.50p | 1,092.00p | 1,061.00p | 1,077.50p | 2347 |
| 08/02/2013 | 1,077.50p | 1,077.50p | 1,062.00p | 1,077.50p | 966 |
| 07/02/2013 | 1,072.50p | 1,095.00p | 1,062.00p | 1,077.50p | 2527 |
| 06/02/2013 | 1,072.50p | 1,080.00p | 1,055.00p | 1,060.00p | 12194 |
| 05/02/2013 | 1,067.50p | 1,082.00p | 1,055.00p | 1,072.50p | 2612 |
| 04/02/2013 | 1,067.50p | 1,080.00p | 1,050.00p | 1,067.50p | 2667 |
| 01/02/2013 | 1,072.50p | 1,072.50p | 1,050.00p | 1,067.50p | 10578 |
| 31/01/2013 | 1,075.00p | 1,075.00p | 1,056.00p | 1,065.00p | 5700 |
| 30/01/2013 | 1,067.50p | 1,085.00p | 1,058.17p | 1,075.00p | 4428 |
| 29/01/2013 | 1,080.00p | 1,082.00p | 1,055.00p | 1,067.50p | 4256 |
| 28/01/2013 | 1,090.00p | 1,092.00p | 1,075.00p | 1,080.00p | 4571 |
| 25/01/2013 | 1,092.50p | 1,092.90p | 1,086.00p | 1,090.00p | 2446 |
| 24/01/2013 | 1,097.50p | 1,107.00p | 1,085.00p | 1,092.50p | 5224 |
| 23/01/2013 | 1,102.50p | 1,102.50p | 1,095.00p | 1,097.50p | 66 |
| 22/01/2013 | 1,102.50p | 1,118.00p | 1,095.00p | 1,102.50p | 912 |
| 21/01/2013 | 1,092.50p | 1,103.00p | 1,080.00p | 1,102.50p | 5941 |
| 18/01/2013 | 1,092.50p | 1,105.00p | 1,081.00p | 1,092.50p | 1861 |
| 17/01/2013 | 1,105.00p | 1,105.00p | 1,080.00p | 1,092.50p | 6089 |
| 16/01/2013 | 1,115.00p | 1,115.00p | 1,105.00p | 1,105.00p | 1692 |
| 15/01/2013 | 1,157.50p | 1,157.50p | 1,110.00p | 1,115.00p | 12991 |
| 14/01/2013 | 1,115.00p | 1,175.00p | 1,108.00p | 1,157.50p | 9392 |
| 11/01/2013 | 1,075.00p | 1,115.00p | 1,070.25p | 1,115.00p | 16954 |
| 10/01/2013 | 1,045.00p | 1,080.00p | 1,043.00p | 1,075.00p | 4590 |
| 09/01/2013 | 1,035.00p | 1,060.00p | 1,020.00p | 1,045.00p | 7650 |
| 08/01/2013 | 1,035.00p | 1,050.00p | 1,035.00p | 1,035.00p | 731 |
| 07/01/2013 | 1,035.00p | 1,050.00p | 1,030.00p | 1,035.00p | 881 |
| 04/01/2013 | 1,015.00p | 1,035.00p | 990.46p | 1,020.00p | 89214 |
| 03/01/2013 | 990.00p | 1,025.00p | 990.00p | 1,015.00p | 176835 |
| 02/01/2013 | 975.00p | 1,000.00p | 969.00p | 985.00p | 4148 |
| 31/12/2012 | 955.00p | 980.00p | 955.00p | 970.00p | 1455 |
| 28/12/2012 | 945.00p | 965.00p | 945.00p | 952.50p | 2983 |
| 27/12/2012 | 945.00p | 960.00p | 936.00p | 945.00p | 4306 |
| 24/12/2012 | 945.00p | 959.00p | 935.25p | 945.00p | 1384 |
| 21/12/2012 | 945.00p | 955.00p | 934.00p | 945.00p | 4922 |
| 20/12/2012 | 945.00p | 956.00p | 930.00p | 945.00p | 6153 |
| 19/12/2012 | 950.00p | 963.00p | 935.00p | 945.00p | 3825 |
| 18/12/2012 | 955.00p | 960.00p | 930.00p | 950.00p | 7461 |
| 17/12/2012 | 960.00p | 960.00p | 945.00p | 955.00p | 756 |
| 14/12/2012 | 965.00p | 965.00p | 950.00p | 960.00p | 5220 |
| 13/12/2012 | 970.00p | 970.00p | 950.00p | 965.00p | 3877 |
| 12/12/2012 | 965.00p | 970.00p | 955.00p | 970.00p | 9465 |
| 11/12/2012 | 965.00p | 965.00p | 950.00p | 959.00p | 23414 |
| 10/12/2012 | 965.00p | 965.00p | 951.00p | 965.00p | 2118 |
| 07/12/2012 | 965.00p | 965.00p | 952.00p | 965.00p | 1887 |
| 06/12/2012 | 965.00p | 965.00p | 952.00p | 965.00p | 769 |
| 05/12/2012 | 970.00p | 970.00p | 955.00p | 965.00p | 6307 |
| 04/12/2012 | 965.00p | 970.00p | 950.10p | 970.00p | 6889 |
| 03/12/2012 | 970.00p | 970.00p | 950.00p | 965.00p | 24605 |
| 30/11/2012 | 970.00p | 979.00p | 950.00p | 970.00p | 4628 |
| 29/11/2012 | 970.00p | 979.00p | 955.50p | 970.00p | 1687 |
| 28/11/2012 | 975.00p | 979.00p | 960.00p | 970.00p | 1520 |
| 27/11/2012 | 992.50p | 992.50p | 965.32p | 975.00p | 9996 |
| 26/11/2012 | 1,000.00p | 1,000.00p | 945.00p | 992.50p | 18029 |
| 23/11/2012 | 1,005.00p | 1,005.00p | 990.00p | 1,000.00p | 0 |
| 22/11/2012 | 1,005.00p | 1,005.00p | 990.00p | 1,005.00p | 9426 |
| 21/11/2012 | 1,005.00p | 1,005.00p | 993.00p | 1,005.00p | 608 |
| 20/11/2012 | 1,005.00p | 1,010.00p | 995.00p | 1,005.00p | 8403 |
| 19/11/2012 | 1,005.00p | 1,005.00p | 990.00p | 1,005.00p | 4350 |
| 16/11/2012 | 995.00p | 1,014.00p | 995.00p | 1,005.00p | 1586 |
| 15/11/2012 | 985.00p | 1,003.00p | 980.00p | 995.00p | 3352 |
| 14/11/2012 | 977.50p | 993.00p | 973.07p | 985.00p | 5237 |
| 13/11/2012 | 947.50p | 985.00p | 947.50p | 975.00p | 9673 |
| 12/11/2012 | 1,015.00p | 1,015.00p | 925.00p | 947.50p | 77470 |
| 09/11/2012 | 1,050.00p | 1,058.00p | 1,040.00p | 1,047.50p | 2848 |
| 08/11/2012 | 1,050.00p | 1,065.00p | 1,040.00p | 1,050.00p | 40677 |
| 07/11/2012 | 1,040.00p | 1,065.00p | 1,035.00p | 1,050.00p | 1826 |
| 06/11/2012 | 1,040.00p | 1,055.00p | 1,040.00p | 1,040.00p | 165 |
| 05/11/2012 | 1,035.00p | 1,053.00p | 1,030.00p | 1,040.00p | 641 |
| 02/11/2012 | 1,020.00p | 1,035.00p | 1,016.55p | 1,035.00p | 1744 |
| 01/11/2012 | 1,020.00p | 1,030.00p | 1,015.00p | 1,020.00p | 570 |
| 31/10/2012 | 1,020.00p | 1,030.00p | 1,020.00p | 1,020.00p | 2542 |
| 30/10/2012 | 1,020.00p | 1,030.00p | 1,020.00p | 1,020.00p | 261 |
| 29/10/2012 | 1,025.00p | 1,035.00p | 1,016.00p | 1,020.00p | 382 |
| 26/10/2012 | 1,015.00p | 1,037.00p | 1,012.00p | 1,025.00p | 5796 |
| 25/10/2012 | 1,000.00p | 1,022.00p | 1,000.00p | 1,015.00p | 3317 |
| 24/10/2012 | 1,000.00p | 1,000.00p | 993.00p | 1,000.00p | 534 |
| 23/10/2012 | 995.00p | 1,005.00p | 994.00p | 1,000.00p | 2879 |
| 22/10/2012 | 995.00p | 1,000.00p | 987.00p | 995.00p | 1534 |
| 19/10/2012 | 987.50p | 1,003.00p | 985.00p | 995.00p | 3771 |
| 18/10/2012 | 977.50p | 994.00p | 965.10p | 987.50p | 6957 |
| 17/10/2012 | 977.50p | 985.00p | 965.10p | 977.50p | 2751 |
| 16/10/2012 | 977.50p | 983.00p | 965.10p | 977.50p | 7841 |
| 15/10/2012 | 995.00p | 999.00p | 965.00p | 979.50p | 16303 |
| 12/10/2012 | 1,000.00p | 1,003.00p | 982.00p | 995.00p | 4605 |
| 11/10/2012 | 1,000.00p | 1,010.00p | 992.00p | 1,000.00p | 2827 |
| 10/10/2012 | 1,005.00p | 1,013.00p | 993.00p | 1,000.00p | 5214 |
| 09/10/2012 | 1,005.00p | 1,015.00p | 1,005.00p | 1,005.00p | 522 |
| 08/10/2012 | 1,007.50p | 1,020.00p | 997.00p | 1,005.00p | 4991 |
| 05/10/2012 | 1,007.50p | 1,020.00p | 1,000.00p | 1,007.50p | 1254 |
| 04/10/2012 | 1,005.00p | 1,017.00p | 999.00p | 1,007.50p | 1083 |
| 03/10/2012 | 997.50p | 1,017.00p | 995.00p | 1,005.00p | 2810 |
| 02/10/2012 | 990.00p | 1,007.00p | 980.00p | 995.00p | 3764 |
| 01/10/2012 | 985.00p | 1,000.00p | 975.00p | 990.00p | 8635 |
| 28/09/2012 | 985.00p | 985.00p | 970.00p | 985.00p | 1885 |
| 27/09/2012 | 995.00p | 995.00p | 960.00p | 985.00p | 12303 |
| 26/09/2012 | 1,010.00p | 1,014.00p | 980.00p | 995.00p | 3060 |
| 25/09/2012 | 1,010.00p | 1,018.00p | 997.00p | 1,010.00p | 762 |
| 24/09/2012 | 1,020.00p | 1,025.00p | 1,000.00p | 1,010.00p | 4053 |
| 21/09/2012 | 1,020.00p | 1,020.00p | 1,005.00p | 1,020.00p | 112 |
| 20/09/2012 | 1,025.00p | 1,030.98p | 1,007.00p | 1,020.00p | 3286 |
| 19/09/2012 | 1,017.50p | 1,030.00p | 1,014.00p | 1,025.00p | 2400 |
| 18/09/2012 | 1,020.00p | 1,028.01p | 1,007.00p | 1,017.50p | 3679 |
| 17/09/2012 | 1,025.00p | 1,044.00p | 1,017.00p | 1,020.00p | 4506 |
| 14/09/2012 | 1,025.00p | 1,040.00p | 1,023.00p | 1,025.00p | 1113 |
| 13/09/2012 | 1,025.00p | 1,040.00p | 1,020.00p | 1,025.00p | 6344 |
| 12/09/2012 | 1,025.00p | 1,039.00p | 1,012.00p | 1,025.00p | 7050 |
| 11/09/2012 | 1,010.00p | 1,035.00p | 1,010.00p | 1,025.00p | 5470 |
| 10/09/2012 | 1,040.00p | 1,040.00p | 995.00p | 995.00p | 5186 |
| 07/09/2012 | 1,052.50p | 1,052.50p | 1,032.00p | 1,045.00p | 2008 |
| 06/09/2012 | 1,060.00p | 1,070.00p | 1,045.00p | 1,052.50p | 4902 |
| 05/09/2012 | 1,085.00p | 1,088.00p | 1,060.00p | 1,060.00p | 4509 |
| 04/09/2012 | 1,085.00p | 1,097.00p | 1,075.00p | 1,085.00p | 14993 |
| 03/09/2012 | 1,085.00p | 1,097.00p | 1,083.00p | 1,085.00p | 1684 |
| 31/08/2012 | 1,075.00p | 1,085.00p | 1,063.00p | 1,085.00p | 1982 |
| 30/08/2012 | 1,025.00p | 1,085.00p | 1,021.00p | 1,075.00p | 10933 |
| 29/08/2012 | 950.00p | 1,109.00p | 950.00p | 1,025.00p | 21276 |
| 28/08/2012 | 962.50p | 962.50p | 940.00p | 950.00p | 11140 |
| 24/08/2012 | 915.00p | 970.00p | 915.00p | 965.00p | 5069 |
| 23/08/2012 | 890.00p | 912.50p | 885.00p | 912.50p | 1356 |
| 22/08/2012 | 890.00p | 890.00p | 875.00p | 884.00p | 6789 |
| 21/08/2012 | 890.00p | 890.00p | 875.10p | 890.00p | 1047 |
| 20/08/2012 | 882.50p | 890.00p | 875.00p | 890.00p | 27473 |
| 17/08/2012 | 885.00p | 885.00p | 877.00p | 882.50p | 7268 |
| 16/08/2012 | 892.50p | 892.50p | 880.00p | 885.00p | 17013 |
| 15/08/2012 | 895.00p | 895.00p | 862.25p | 890.00p | 62302 |
| 14/08/2012 | 960.00p | 970.00p | 945.00p | 970.00p | 2600 |
| 13/08/2012 | 977.50p | 977.50p | 950.00p | 960.00p | 4427 |
| 10/08/2012 | 990.00p | 990.00p | 972.00p | 977.50p | 1500 |
| 09/08/2012 | 992.50p | 997.00p | 989.00p | 989.00p | 16800 |
| 08/08/2012 | 1,005.00p | 1,005.00p | 980.00p | 990.50p | 8420 |
| 07/08/2012 | 1,005.00p | 1,009.00p | 990.00p | 1,005.00p | 5577 |
| 06/08/2012 | 1,005.00p | 1,005.00p | 991.00p | 1,005.00p | 920 |
| 03/08/2012 | 1,005.00p | 1,005.00p | 990.00p | 1,005.00p | 3267 |
| 02/08/2012 | 990.00p | 1,005.00p | 990.00p | 1,005.00p | 4149 |
| 01/08/2012 | 1,015.00p | 1,015.00p | 975.00p | 990.00p | 25580 |
| 31/07/2012 | 1,015.00p | 1,027.00p | 1,015.00p | 1,015.00p | 1091 |
| 30/07/2012 | 950.00p | 1,017.00p | 950.00p | 1,015.00p | 9113 |
| 27/07/2012 | 930.00p | 958.00p | 920.00p | 947.50p | 11889 |
| 26/07/2012 | 930.00p | 930.00p | 900.00p | 922.50p | 8174 |
| 25/07/2012 | 950.00p | 950.00p | 915.00p | 930.00p | 4601 |
| 24/07/2012 | 950.00p | 950.00p | 935.00p | 950.00p | 99 |
| 23/07/2012 | 950.00p | 955.00p | 950.00p | 950.00p | 20 |
| 20/07/2012 | 960.00p | 960.00p | 935.00p | 950.00p | 3614 |
| 19/07/2012 | 975.00p | 975.00p | 945.00p | 960.00p | 1678 |
*Close Price adjusted for both dividends and splits