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
30/09/2011 1,287.50p 1,287.50p 1,265.00p 1,282.50p 2430
29/09/2011 1,287.50p 1,300.00p 1,270.00p 1,287.50p 2854
28/09/2011 1,287.50p 1,287.50p 1,280.00p 1,287.50p 1500
27/09/2011 1,280.00p 1,287.50p 1,280.00p 1,287.50p 4812
26/09/2011 1,295.00p 1,295.00p 1,270.00p 1,280.00p 1062
23/09/2011 1,315.00p 1,330.00p 1,285.00p 1,295.00p 2326
22/09/2011 1,325.00p 1,325.00p 1,303.00p 1,315.00p 287
21/09/2011 1,327.50p 1,339.00p 1,310.00p 1,327.50p 3200
20/09/2011 1,327.50p 1,341.00p 1,312.25p 1,327.50p 217
19/09/2011 1,337.50p 1,337.50p 1,310.00p 1,310.00p 1225
16/09/2011 1,355.00p 1,355.00p 1,336.00p 1,337.50p 850
15/09/2011 1,360.00p 1,368.90p 1,340.00p 1,355.00p 1010
14/09/2011 1,365.00p 1,380.00p 1,362.50p 1,362.50p 2443
13/09/2011 1,380.00p 1,380.00p 1,360.00p 1,365.00p 47468
12/09/2011 1,395.00p 1,400.00p 1,366.00p 1,380.00p 46061
09/09/2011 1,395.00p 1,424.00p 1,380.00p 1,395.00p 0
08/09/2011 1,395.00p 1,424.00p 1,380.00p 1,395.00p 101357
07/09/2011 1,395.00p 1,405.00p 1,395.00p 1,395.00p 270
06/09/2011 1,395.00p 1,405.00p 1,386.00p 1,395.00p 7000
05/09/2011 1,395.00p 1,395.00p 1,386.00p 1,395.00p 1000
02/09/2011 1,395.00p 1,400.00p 1,395.00p 1,400.00p 850
01/09/2011 1,385.00p 1,400.00p 1,382.00p 1,395.00p 1100
31/08/2011 1,382.50p 1,400.00p 1,382.50p 1,385.00p 1540
30/08/2011 1,375.00p 1,390.00p 1,365.00p 1,382.50p 0
26/08/2011 1,375.00p 1,390.00p 1,365.00p 1,375.00p 1050
25/08/2011 1,370.00p 1,382.00p 1,360.00p 1,365.00p 4232
24/08/2011 1,367.50p 1,367.50p 1,350.00p 1,365.00p 25028
23/08/2011 1,362.50p 1,362.50p 1,350.00p 1,360.00p 15987
22/08/2011 1,362.50p 1,378.00p 1,352.00p 1,362.50p 3167
19/08/2011 1,362.50p 1,375.00p 1,345.00p 1,362.50p 9400
18/08/2011 1,367.50p 1,383.00p 1,352.00p 1,365.00p 29831
17/08/2011 1,355.00p 1,375.00p 1,350.00p 1,367.50p 632
16/08/2011 1,342.50p 1,350.00p 1,342.50p 1,350.00p 4708
15/08/2011 1,332.50p 1,342.50p 1,320.00p 1,342.50p 30168
12/08/2011 1,300.00p 1,328.00p 1,300.00p 1,325.00p 6906
11/08/2011 1,307.50p 1,309.55p 1,285.00p 1,300.00p 1405
10/08/2011 1,305.00p 1,316.33p 1,296.00p 1,307.50p 2168
09/08/2011 1,342.50p 1,342.50p 1,300.00p 1,305.00p 5950
08/08/2011 1,337.50p 1,345.00p 1,325.00p 1,342.50p 2458
05/08/2011 1,342.50p 1,342.50p 1,320.00p 1,330.00p 15339
04/08/2011 1,337.50p 1,350.00p 1,326.00p 1,350.00p 12659
03/08/2011 1,360.00p 1,370.00p 1,322.00p 1,335.00p 14723
02/08/2011 1,412.50p 1,412.50p 1,345.00p 1,367.50p 6363
01/08/2011 1,425.00p 1,430.00p 1,400.00p 1,415.00p 1741
29/07/2011 1,425.00p 1,435.00p 1,415.00p 1,425.00p 2308
28/07/2011 1,437.50p 1,437.50p 1,410.00p 1,425.00p 1700
27/07/2011 1,437.50p 1,455.00p 1,420.00p 1,437.50p 3477
26/07/2011 1,442.50p 1,447.03p 1,420.00p 1,437.50p 1898
25/07/2011 1,445.00p 1,455.00p 1,445.00p 1,445.00p 945
22/07/2011 1,452.50p 1,452.50p 1,436.00p 1,445.00p 2960
21/07/2011 1,447.50p 1,452.50p 1,436.00p 1,452.50p 4500
20/07/2011 1,397.50p 1,449.00p 1,397.50p 1,447.50p 1001000
19/07/2011 1,397.50p 1,397.50p 1,380.00p 1,397.50p 120
18/07/2011 1,407.50p 1,407.50p 1,385.00p 1,397.50p 14481
15/07/2011 1,407.50p 1,420.00p 1,395.00p 1,407.50p 1091
14/07/2011 1,407.50p 1,410.00p 1,407.50p 1,410.00p 140
13/07/2011 1,407.50p 1,410.00p 1,390.00p 1,407.50p 2500
12/07/2011 1,420.00p 1,420.00p 1,390.00p 1,407.50p 4824
11/07/2011 1,435.00p 1,435.00p 1,410.00p 1,425.00p 1025
08/07/2011 1,447.50p 1,447.50p 1,430.00p 1,440.00p 6400
07/07/2011 1,447.50p 1,461.00p 1,430.00p 1,447.50p 7107
06/07/2011 1,447.50p 1,447.50p 1,433.10p 1,447.50p 661410
05/07/2011 1,440.00p 1,465.00p 1,440.00p 1,446.00p 4500
04/07/2011 1,412.50p 1,455.00p 1,412.50p 1,440.00p 7333
01/07/2011 1,385.00p 1,415.00p 1,385.00p 1,412.50p 3681
30/06/2011 1,375.00p 1,380.00p 1,366.00p 1,380.00p 442
29/06/2011 1,380.00p 1,394.90p 1,375.00p 1,375.00p 535
28/06/2011 1,367.50p 1,380.00p 1,358.00p 1,380.00p 3895
27/06/2011 1,350.00p 1,365.00p 1,350.00p 1,365.00p 300
24/06/2011 1,350.00p 1,360.00p 1,269.00p 1,350.00p 9028
23/06/2011 1,352.50p 1,360.00p 1,269.00p 1,269.00p 10712
22/06/2011 1,355.00p 1,360.00p 1,355.00p 1,360.00p 200
21/06/2011 1,377.50p 1,379.00p 1,350.10p 1,370.00p 5397
20/06/2011 1,380.00p 1,380.00p 1,377.00p 1,377.00p 23210
17/06/2011 1,377.50p 1,387.00p 1,375.00p 1,380.00p 36602
16/06/2011 1,385.00p 1,389.00p 1,370.00p 1,377.50p 71197
15/06/2011 1,385.00p 1,385.00p 1,379.00p 1,385.00p 1918
14/06/2011 1,377.50p 1,385.00p 1,375.00p 1,385.00p 2000
13/06/2011 1,370.00p 1,387.00p 1,370.00p 1,377.50p 6245
10/06/2011 1,382.50p 1,382.50p 1,370.00p 1,370.00p 35450
09/06/2011 1,395.00p 1,395.00p 1,372.10p 1,382.50p 18699
08/06/2011 1,390.00p 1,395.00p 1,386.00p 1,390.00p 6074
07/06/2011 1,380.00p 1,392.00p 1,380.00p 1,390.00p 5945
06/06/2011 1,380.00p 1,390.00p 1,375.80p 1,390.00p 627
03/06/2011 1,372.50p 1,390.00p 1,365.00p 1,380.00p 23335
02/06/2011 1,375.00p 1,385.00p 1,362.00p 1,372.50p 10161
01/06/2011 1,367.50p 1,377.00p 1,367.50p 1,375.00p 26942
31/05/2011 1,345.00p 1,373.50p 1,345.00p 1,360.00p 23430
27/05/2011 1,327.50p 1,345.00p 1,327.50p 1,345.00p 12937
26/05/2011 1,320.00p 1,330.00p 1,310.00p 1,325.00p 16550
25/05/2011 1,320.00p 1,320.00p 1,314.00p 1,320.00p 21200
24/05/2011 1,320.00p 1,320.00p 1,319.50p 1,320.00p 114
23/05/2011 1,320.00p 1,320.00p 1,311.00p 1,320.00p 1025
20/05/2011 1,312.50p 1,312.50p 1,309.00p 1,309.00p 770
19/05/2011 1,312.50p 1,312.50p 1,306.10p 1,312.50p 1165
18/05/2011 1,312.50p 1,312.50p 1,310.00p 1,312.50p 3351
17/05/2011 1,310.00p 1,319.00p 1,301.07p 1,312.50p 35200
16/05/2011 1,282.50p 1,310.00p 1,282.50p 1,310.00p 18892
13/05/2011 1,280.00p 1,290.00p 1,280.00p 1,290.00p 63850
12/05/2011 1,280.00p 1,280.00p 1,275.00p 1,280.00p 3881
11/05/2011 1,280.00p 1,280.00p 1,278.00p 1,280.00p 438
10/05/2011 1,295.00p 1,300.00p 1,280.00p 1,292.50p 23476
09/05/2011 1,295.00p 1,295.00p 1,281.10p 1,295.00p 3331
06/05/2011 1,285.00p 1,295.00p 1,277.00p 1,295.00p 10029
05/05/2011 1,285.00p 1,285.00p 1,280.00p 1,285.00p 647
04/05/2011 1,282.50p 1,290.00p 1,282.50p 1,285.00p 3011
03/05/2011 1,267.50p 1,282.50p 1,267.50p 1,282.50p 2268
28/04/2011 1,262.50p 1,275.00p 1,262.50p 1,275.00p 11286
27/04/2011 1,262.50p 1,262.50p 1,250.00p 1,262.50p 3300
26/04/2011 1,262.50p 1,262.50p 1,240.00p 1,262.50p 0
21/04/2011 1,252.50p 1,262.50p 1,240.00p 1,262.50p 7141
20/04/2011 1,262.50p 1,262.50p 1,250.00p 1,255.00p 2850
19/04/2011 1,265.00p 1,270.00p 1,262.50p 1,262.50p 1490
18/04/2011 1,277.50p 1,277.50p 1,256.33p 1,262.50p 2910
15/04/2011 1,272.50p 1,277.50p 1,270.50p 1,277.50p 400
14/04/2011 1,230.00p 1,280.00p 1,230.00p 1,275.00p 39378
13/04/2011 1,215.00p 1,240.00p 1,206.40p 1,240.00p 24476
12/04/2011 1,230.00p 1,230.00p 1,200.00p 1,215.00p 31149
11/04/2011 1,230.00p 1,230.00p 1,223.00p 1,230.00p 2570
08/04/2011 1,232.50p 1,232.50p 1,225.00p 1,230.00p 15750
07/04/2011 1,232.50p 1,232.50p 1,229.00p 1,232.50p 853
06/04/2011 1,210.00p 1,243.00p 1,200.00p 1,235.00p 60289
05/04/2011 1,187.50p 1,219.00p 1,181.25p 1,210.00p 28154
04/04/2011 1,150.00p 1,191.00p 1,150.00p 1,187.50p 11539
01/04/2011 1,145.00p 1,150.00p 1,136.58p 1,150.00p 45118
31/03/2011 1,145.00p 1,145.00p 1,138.00p 1,145.00p 660
30/03/2011 1,162.50p 1,162.50p 1,131.60p 1,145.00p 19601
29/03/2011 1,197.50p 1,197.50p 1,158.00p 1,158.00p 10414
28/03/2011 1,192.50p 1,197.50p 1,185.00p 1,197.50p 13423
25/03/2011 1,187.50p 1,190.00p 1,170.00p 1,190.00p 5990
24/03/2011 1,185.00p 1,187.50p 1,170.00p 1,187.50p 3127
23/03/2011 1,195.00p 1,195.00p 1,175.00p 1,180.00p 4816
22/03/2011 1,200.00p 1,200.00p 1,185.00p 1,195.00p 4567
21/03/2011 1,220.00p 1,220.00p 1,185.00p 1,200.00p 1928
18/03/2011 1,225.00p 1,225.00p 1,215.00p 1,220.00p 590
17/03/2011 1,225.00p 1,225.00p 1,219.17p 1,225.00p 3881
16/03/2011 1,235.00p 1,235.00p 1,215.00p 1,225.00p 4062
15/03/2011 1,260.00p 1,260.00p 1,220.00p 1,235.00p 5684
14/03/2011 1,267.50p 1,267.50p 1,255.00p 1,262.50p 2705
11/03/2011 1,275.00p 1,275.00p 1,255.00p 1,267.50p 2085
10/03/2011 1,285.00p 1,279.11p 1,265.00p 1,275.00p 2805
09/03/2011 1,290.00p 1,285.00p 1,276.50p 1,285.00p 850
08/03/2011 1,290.00p 1,290.00p 1,281.00p 1,290.00p 1310
07/03/2011 1,290.00p 1,290.00p 1,275.00p 1,290.00p 2530
04/03/2011 1,285.00p 1,295.00p 1,276.27p 1,287.50p 42928
03/03/2011 1,290.00p 1,286.00p 1,280.00p 1,285.00p 3268
02/03/2011 1,287.50p 1,287.50p 1,280.00p 1,287.50p 3593
01/03/2011 1,282.50p 1,287.50p 1,272.00p 1,287.50p 4947
28/02/2011 1,272.50p 1,285.00p 1,265.00p 1,280.00p 3351
25/02/2011 1,267.50p 1,272.50p 1,260.50p 1,272.50p 943
24/02/2011 1,295.00p 1,275.00p 1,262.10p 1,267.50p 8330
23/02/2011 1,295.00p 1,295.00p 1,280.00p 1,295.00p 5470
22/02/2011 1,300.00p 1,295.00p 1,280.00p 1,295.00p 8517
21/02/2011 1,305.00p 1,310.00p 1,286.00p 1,300.00p 3500
18/02/2011 1,302.50p 1,305.00p 1,300.50p 1,305.00p 1640
17/02/2011 1,302.50p 1,302.50p 1,300.00p 1,302.50p 3495
16/02/2011 1,300.00p 1,302.50p 1,285.00p 1,302.50p 634
15/02/2011 1,305.00p 1,317.50p 1,285.25p 1,317.50p 3946
14/02/2011 1,307.50p 1,305.00p 1,303.00p 1,305.00p 635
11/02/2011 1,306.95p 1,308.00p 1,306.00p 1,308.00p 330
10/02/2011 1,300.00p 1,310.00p 1,300.00p 1,310.00p 1342
09/02/2011 1,305.00p 1,308.00p 1,290.00p 1,308.00p 5972
08/02/2011 1,315.00p 1,325.00p 1,300.00p 1,300.00p 7625
07/02/2011 1,340.00p 1,340.00p 1,305.00p 1,325.00p 9603
04/02/2011 1,355.00p 1,365.00p 1,340.00p 1,350.00p 4556
03/02/2011 1,362.00p 1,370.00p 1,355.00p 1,370.00p 3069
02/02/2011 1,355.00p 1,375.00p 1,355.00p 1,373.00p 9712
01/02/2011 1,380.00p 1,380.00p 1,360.00p 1,375.00p 2118
31/01/2011 1,385.00p 1,385.00p 1,370.00p 1,380.00p 550
28/01/2011 1,395.00p 1,395.00p 1,375.00p 1,385.00p 1750
27/01/2011 1,398.00p 1,398.00p 1,388.00p 1,398.00p 3450
26/01/2011 1,398.00p 1,405.00p 1,390.00p 1,398.00p 950
25/01/2011 1,398.00p 1,405.00p 1,390.00p 1,398.00p 3640
24/01/2011 1,390.00p 1,405.00p 1,389.00p 1,398.00p 4094
21/01/2011 1,390.00p 1,395.00p 1,380.00p 1,390.00p 4350
20/01/2011 1,420.00p 1,420.00p 1,375.00p 1,390.00p 10052
19/01/2011 1,420.00p 1,420.00p 1,420.00p 1,420.00p 0
18/01/2011 1,430.00p 1,435.00p 1,420.00p 1,420.00p 2672
17/01/2011 1,434.40p 1,434.40p 1,421.10p 1,430.00p 574
14/01/2011 1,440.00p 1,440.00p 1,433.00p 1,435.00p 7770
13/01/2011 1,440.00p 1,442.00p 1,435.00p 1,440.00p 7845
12/01/2011 1,440.69p 1,440.69p 1,433.00p 1,440.00p 1638
11/01/2011 1,441.30p 1,441.30p 1,440.00p 1,440.00p 708
10/01/2011 1,443.00p 1,443.00p 1,432.50p 1,443.00p 1450
07/01/2011 1,443.00p 1,444.00p 1,434.55p 1,443.00p 1111
06/01/2011 1,435.00p 1,444.77p 1,435.00p 1,440.00p 56506
05/01/2011 1,410.00p 1,440.00p 1,410.00p 1,438.00p 17741
04/01/2011 1,383.00p 1,420.00p 1,383.00p 1,410.00p 25419
31/12/2010 1,375.00p 1,390.00p 1,375.00p 1,380.00p 3700
30/12/2010 1,365.00p 1,380.00p 1,359.44p 1,375.00p 9153
29/12/2010 1,365.00p 1,370.00p 1,360.00p 1,365.00p 2065
24/12/2010 1,360.00p 1,370.00p 1,360.00p 1,360.00p 10000
23/12/2010 1,360.00p 1,363.85p 1,355.00p 1,360.00p 2850
22/12/2010 1,358.00p 1,363.00p 1,353.00p 1,360.00p 11429
21/12/2010 1,358.00p 1,363.50p 1,351.25p 1,358.00p 4019
20/12/2010 1,360.00p 1,365.00p 1,350.00p 1,350.00p 19146
17/12/2010 1,360.00p 1,360.00p 1,350.00p 1,350.00p 9866
16/12/2010 1,358.00p 1,365.00p 1,350.00p 1,360.00p 24773
15/12/2010 1,350.00p 1,365.00p 1,348.60p 1,358.00p 15560
14/12/2010 1,348.00p 1,350.00p 1,343.00p 1,349.00p 7150

*Close Price adjusted for both dividends and splits