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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Ocean Wilsons Holdings Ltd. (OCN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/05/2024 | 1,475.00p | 1,495.00p | 1,441.00p | 1,455.00p | 16782 |
| 13/05/2024 | 1,490.00p | 1,490.00p | 1,440.00p | 1,455.00p | 29633 |
| 10/05/2024 | 1,495.00p | 1,500.00p | 1,437.00p | 1,455.00p | 20262 |
| 09/05/2024 | 1,455.00p | 1,475.00p | 1,440.25p | 1,475.00p | 14761 |
| 08/05/2024 | 1,375.00p | 1,485.00p | 1,355.00p | 1,455.00p | 47425 |
| 07/05/2024 | 1,365.00p | 1,365.00p | 1,340.00p | 1,350.00p | 20724 |
| 03/05/2024 | 1,355.00p | 1,365.00p | 1,339.00p | 1,365.00p | 14911 |
| 02/05/2024 | 1,380.00p | 1,410.00p | 1,359.40p | 1,365.00p | 9770 |
| 01/05/2024 | 1,405.00p | 1,416.80p | 1,385.00p | 1,400.00p | 10543 |
| 30/04/2024 | 1,425.00p | 1,440.00p | 1,407.40p | 1,430.00p | 7896 |
| 29/04/2024 | 1,390.00p | 1,420.00p | 1,366.75p | 1,420.00p | 10122 |
| 26/04/2024 | 1,420.00p | 1,420.00p | 1,370.00p | 1,380.00p | 8509 |
| 25/04/2024 | 1,370.00p | 1,400.00p | 1,365.00p | 1,375.00p | 5232 |
| 24/04/2024 | 1,395.00p | 1,403.45p | 1,365.00p | 1,390.00p | 5415 |
| 23/04/2024 | 1,330.00p | 1,415.00p | 1,330.00p | 1,390.00p | 16980 |
| 22/04/2024 | 1,335.00p | 1,395.00p | 1,335.00p | 1,370.00p | 5533 |
| 19/04/2024 | 1,370.00p | 1,371.11p | 1,345.00p | 1,365.00p | 11726 |
| 18/04/2024 | 1,350.00p | 1,390.00p | 1,335.00p | 1,370.00p | 12294 |
| 17/04/2024 | 1,320.00p | 1,400.00p | 1,297.00p | 1,385.00p | 15386 |
| 16/04/2024 | 1,300.00p | 1,320.00p | 1,291.50p | 1,315.00p | 89700 |
| 15/04/2024 | 1,305.00p | 1,324.80p | 1,300.00p | 1,310.00p | 10522 |
| 12/04/2024 | 1,300.00p | 1,335.00p | 1,300.00p | 1,325.00p | 12698 |
| 11/04/2024 | 1,340.00p | 1,372.00p | 1,310.00p | 1,310.00p | 8874 |
| 10/04/2024 | 1,335.00p | 1,375.00p | 1,335.00p | 1,350.00p | 3879 |
| 09/04/2024 | 1,325.00p | 1,385.00p | 1,320.00p | 1,360.00p | 54828 |
| 08/04/2024 | 1,365.00p | 1,372.00p | 1,320.00p | 1,330.00p | 19277 |
| 05/04/2024 | 1,395.00p | 1,405.20p | 1,360.25p | 1,380.00p | 32295 |
| 04/04/2024 | 1,400.00p | 1,421.06p | 1,362.75p | 1,390.00p | 21859 |
| 03/04/2024 | 1,400.00p | 1,429.80p | 1,372.00p | 1,400.00p | 36992 |
| 02/04/2024 | 1,400.00p | 1,430.00p | 1,371.50p | 1,415.00p | 48744 |
| 28/03/2024 | 1,400.00p | 1,428.20p | 1,366.05p | 1,410.00p | 20751 |
| 27/03/2024 | 1,375.00p | 1,400.00p | 1,355.00p | 1,400.00p | 28038 |
| 26/03/2024 | 1,380.00p | 1,380.00p | 1,349.34p | 1,370.00p | 67120 |
| 25/03/2024 | 1,345.00p | 1,375.00p | 1,338.90p | 1,360.00p | 17257 |
| 22/03/2024 | 1,350.00p | 1,375.00p | 1,318.60p | 1,370.00p | 18869 |
| 21/03/2024 | 1,320.00p | 1,390.00p | 1,308.55p | 1,340.00p | 12254 |
| 20/03/2024 | 1,320.00p | 1,320.00p | 1,320.00p | 1,315.00p | 1155 |
| 19/03/2024 | 1,320.00p | 1,340.00p | 1,315.00p | 1,320.00p | 41308 |
| 18/03/2024 | 1,380.00p | 1,380.00p | 1,292.50p | 1,330.00p | 13076 |
| 15/03/2024 | 1,350.00p | 1,365.00p | 1,320.00p | 1,365.00p | 25937 |
| 14/03/2024 | 1,355.00p | 1,380.00p | 1,335.00p | 1,360.00p | 12413 |
| 13/03/2024 | 1,335.00p | 1,354.75p | 1,320.00p | 1,345.00p | 12251 |
| 12/03/2024 | 1,330.00p | 1,362.80p | 1,327.25p | 1,330.00p | 5574 |
| 11/03/2024 | 1,350.00p | 1,367.00p | 1,327.25p | 1,350.00p | 6779 |
| 08/03/2024 | 1,335.00p | 1,365.00p | 1,320.00p | 1,355.00p | 13680 |
| 07/03/2024 | 1,350.00p | 1,350.00p | 1,329.00p | 1,335.00p | 28252 |
| 06/03/2024 | 1,345.00p | 1,360.00p | 1,315.00p | 1,355.00p | 17796 |
| 05/03/2024 | 1,355.00p | 1,370.00p | 1,312.25p | 1,365.00p | 12342 |
| 04/03/2024 | 1,370.00p | 1,385.00p | 1,350.75p | 1,370.00p | 25438 |
| 01/03/2024 | 1,375.00p | 1,380.00p | 1,345.00p | 1,370.00p | 10662 |
| 29/02/2024 | 1,380.00p | 1,380.00p | 1,345.00p | 1,345.00p | 12546 |
| 28/02/2024 | 1,335.00p | 1,366.00p | 1,335.00p | 1,355.00p | 6649 |
| 27/02/2024 | 1,365.00p | 1,365.00p | 1,345.00p | 1,350.00p | 17468 |
| 26/02/2024 | 1,330.00p | 1,378.95p | 1,330.00p | 1,345.00p | 6129 |
| 23/02/2024 | 1,345.00p | 1,378.18p | 1,325.00p | 1,345.00p | 27691 |
| 22/02/2024 | 1,325.00p | 1,350.00p | 1,325.00p | 1,325.00p | 5363 |
| 21/02/2024 | 1,325.00p | 1,351.70p | 1,325.00p | 1,325.00p | 8866 |
| 20/02/2024 | 1,340.00p | 1,368.15p | 1,325.30p | 1,340.00p | 17215 |
| 19/02/2024 | 1,370.00p | 1,376.70p | 1,332.00p | 1,370.00p | 3223 |
| 16/02/2024 | 1,350.00p | 1,370.00p | 1,335.55p | 1,365.00p | 17244 |
| 15/02/2024 | 1,350.00p | 1,363.00p | 1,332.00p | 1,350.00p | 6286 |
| 14/02/2024 | 1,325.00p | 1,377.25p | 1,325.00p | 1,325.00p | 5005 |
| 13/02/2024 | 1,340.00p | 1,345.00p | 1,330.00p | 1,340.00p | 8664 |
| 12/02/2024 | 1,355.00p | 1,356.09p | 1,326.50p | 1,355.00p | 5093 |
| 09/02/2024 | 1,355.00p | 1,355.00p | 1,325.30p | 1,355.00p | 59589 |
| 08/02/2024 | 1,345.00p | 1,350.00p | 1,330.00p | 1,330.00p | 17999 |
| 07/02/2024 | 1,360.00p | 1,381.00p | 1,342.75p | 1,370.00p | 15558 |
| 06/02/2024 | 1,365.00p | 1,409.31p | 1,360.00p | 1,370.00p | 4875 |
| 05/02/2024 | 1,400.00p | 1,423.40p | 1,372.00p | 1,390.00p | 25338 |
| 02/02/2024 | 1,400.00p | 1,420.00p | 1,368.85p | 1,410.00p | 16947 |
| 01/02/2024 | 1,330.00p | 1,400.00p | 1,330.00p | 1,400.00p | 34892 |
| 31/01/2024 | 1,320.00p | 1,350.00p | 1,290.00p | 1,350.00p | 22792 |
| 30/01/2024 | 1,300.00p | 1,350.00p | 1,274.00p | 1,350.00p | 26618 |
| 29/01/2024 | 1,285.00p | 1,300.00p | 1,260.50p | 1,300.00p | 17984 |
| 26/01/2024 | 1,260.00p | 1,275.00p | 1,260.00p | 1,275.00p | 8073 |
| 25/01/2024 | 1,240.00p | 1,260.00p | 1,235.51p | 1,260.00p | 12465 |
| 24/01/2024 | 1,250.00p | 1,255.00p | 1,239.72p | 1,250.00p | 13276 |
| 23/01/2024 | 1,250.00p | 1,255.00p | 1,240.10p | 1,255.00p | 5036 |
| 22/01/2024 | 1,240.00p | 1,252.53p | 1,185.00p | 1,245.00p | 55221 |
| 19/01/2024 | 1,245.00p | 1,255.00p | 1,240.00p | 1,240.00p | 12607 |
| 18/01/2024 | 1,240.00p | 1,270.00p | 1,240.00p | 1,250.00p | 35337 |
| 17/01/2024 | 1,255.00p | 1,270.00p | 1,230.00p | 1,270.00p | 14599 |
| 16/01/2024 | 1,235.00p | 1,242.70p | 1,230.00p | 1,230.00p | 5465 |
| 15/01/2024 | 1,250.00p | 1,271.07p | 1,235.00p | 1,245.00p | 15699 |
| 12/01/2024 | 1,225.00p | 1,275.00p | 1,225.00p | 1,225.00p | 7265 |
| 11/01/2024 | 1,220.00p | 1,260.00p | 1,215.00p | 1,230.00p | 29296 |
| 10/01/2024 | 1,235.00p | 1,268.17p | 1,210.00p | 1,220.00p | 9361 |
| 09/01/2024 | 1,255.00p | 1,257.70p | 1,250.00p | 1,250.00p | 3839 |
| 08/01/2024 | 1,250.00p | 1,300.00p | 1,235.00p | 1,285.00p | 21747 |
| 05/01/2024 | 1,240.00p | 1,295.00p | 1,236.50p | 1,257.50p | 8587 |
| 04/01/2024 | 1,250.00p | 1,272.80p | 1,230.90p | 1,252.50p | 23700 |
| 03/01/2024 | 1,205.00p | 1,250.00p | 1,170.50p | 1,230.00p | 34146 |
| 02/01/2024 | 1,200.00p | 1,214.35p | 1,155.00p | 1,200.00p | 35229 |
| 29/12/2023 | 1,180.00p | 1,200.00p | 1,153.88p | 1,200.00p | 6505 |
| 28/12/2023 | 1,210.00p | 1,235.00p | 1,175.00p | 1,180.00p | 11363 |
| 27/12/2023 | 1,125.00p | 1,240.00p | 1,125.00p | 1,210.00p | 37535 |
| 22/12/2023 | 1,175.00p | 1,175.00p | 1,132.83p | 1,165.00p | 2376 |
| 21/12/2023 | 1,115.00p | 1,175.00p | 1,080.00p | 1,175.00p | 45823 |
| 20/12/2023 | 1,080.00p | 1,125.00p | 1,080.00p | 1,115.00p | 10733 |
| 19/12/2023 | 1,120.00p | 1,125.00p | 1,100.00p | 1,105.00p | 8350 |
| 18/12/2023 | 1,125.00p | 1,125.00p | 1,086.20p | 1,095.00p | 14384 |
| 15/12/2023 | 1,105.00p | 1,120.00p | 1,103.10p | 1,115.00p | 15172 |
| 14/12/2023 | 1,120.00p | 1,125.00p | 1,105.25p | 1,125.00p | 12423 |
| 13/12/2023 | 1,110.00p | 1,120.00p | 1,103.88p | 1,120.00p | 12881 |
| 12/12/2023 | 1,090.00p | 1,110.00p | 1,090.00p | 1,110.00p | 6332 |
| 11/12/2023 | 1,100.00p | 1,120.00p | 1,100.00p | 1,115.00p | 7603 |
| 08/12/2023 | 1,120.00p | 1,120.00p | 1,085.00p | 1,100.00p | 11331 |
| 07/12/2023 | 1,115.00p | 1,125.00p | 1,094.10p | 1,120.00p | 1398 |
| 06/12/2023 | 1,110.00p | 1,150.00p | 1,087.75p | 1,120.00p | 78197 |
| 05/12/2023 | 1,110.00p | 1,110.00p | 1,060.00p | 1,095.00p | 12187 |
| 04/12/2023 | 1,105.00p | 1,123.05p | 1,070.00p | 1,105.00p | 9175 |
| 01/12/2023 | 1,085.00p | 1,105.00p | 1,057.15p | 1,105.00p | 22997 |
| 30/11/2023 | 1,080.00p | 1,094.85p | 1,080.00p | 1,090.00p | 11549 |
| 29/11/2023 | 1,070.00p | 1,085.00p | 1,070.00p | 1,080.00p | 184146 |
| 28/11/2023 | 1,070.00p | 1,090.00p | 1,070.00p | 1,075.00p | 9119 |
| 27/11/2023 | 1,075.00p | 1,095.00p | 1,075.00p | 1,085.00p | 14876 |
| 24/11/2023 | 1,125.00p | 1,125.00p | 1,080.00p | 1,110.00p | 11466 |
| 23/11/2023 | 1,110.00p | 1,125.00p | 1,105.00p | 1,125.00p | 17791 |
| 22/11/2023 | 1,125.00p | 1,125.00p | 1,095.00p | 1,095.00p | 10427 |
| 21/11/2023 | 1,135.00p | 1,135.00p | 1,105.50p | 1,120.00p | 45529 |
| 20/11/2023 | 1,170.00p | 1,170.00p | 1,121.25p | 1,140.00p | 66151 |
| 17/11/2023 | 1,145.00p | 1,167.25p | 1,125.00p | 1,150.00p | 19610 |
| 16/11/2023 | 1,130.00p | 1,150.00p | 1,118.59p | 1,145.00p | 39341 |
| 15/11/2023 | 1,040.00p | 1,140.00p | 1,000.00p | 1,090.00p | 118326 |
| 14/11/2023 | 976.00p | 986.36p | 976.00p | 984.00p | 14982 |
| 13/11/2023 | 978.00p | 990.00p | 972.00p | 976.00p | 14482 |
| 10/11/2023 | 970.00p | 980.00p | 953.00p | 980.00p | 5625 |
| 09/11/2023 | 950.00p | 968.00p | 945.20p | 966.00p | 4439 |
| 08/11/2023 | 960.00p | 970.00p | 918.00p | 918.00p | 7474 |
| 07/11/2023 | 960.00p | 960.00p | 945.38p | 951.00p | 3473 |
| 06/11/2023 | 968.00p | 990.00p | 954.00p | 990.00p | 5332 |
| 03/11/2023 | 970.00p | 970.00p | 952.60p | 968.00p | 3737 |
| 02/11/2023 | 960.00p | 970.00p | 944.08p | 946.00p | 3286 |
| 01/11/2023 | 934.00p | 958.48p | 925.00p | 958.00p | 13551 |
| 31/10/2023 | 940.00p | 974.00p | 940.00p | 940.00p | 7771 |
| 30/10/2023 | 950.00p | 976.04p | 950.00p | 969.00p | 1801 |
| 27/10/2023 | 950.00p | 983.08p | 940.00p | 940.00p | 1708 |
| 26/10/2023 | 960.00p | 976.32p | 957.28p | 959.00p | 6150 |
| 25/10/2023 | 960.00p | 980.00p | 960.00p | 980.00p | 4049 |
| 24/10/2023 | 976.00p | 980.00p | 959.10p | 964.00p | 4616 |
| 23/10/2023 | 978.00p | 986.00p | 978.00p | 986.00p | 5864 |
| 20/10/2023 | 976.00p | 1,000.00p | 976.00p | 976.00p | 1395 |
| 19/10/2023 | 1,005.00p | 1,005.00p | 1,000.00p | 1,005.00p | 4504 |
| 18/10/2023 | 1,000.00p | 1,006.00p | 982.00p | 987.00p | 2989 |
| 17/10/2023 | 1,000.00p | 1,006.50p | 988.31p | 1,000.00p | 34738 |
| 16/10/2023 | 1,000.00p | 1,015.00p | 1,000.00p | 1,010.00p | 9427 |
| 13/10/2023 | 1,000.00p | 1,020.00p | 1,000.00p | 1,015.00p | 9496 |
| 12/10/2023 | 1,010.00p | 1,025.00p | 1,000.00p | 1,010.00p | 9978 |
| 11/10/2023 | 1,005.00p | 1,008.00p | 997.98p | 1,005.00p | 29845 |
| 10/10/2023 | 1,020.00p | 1,020.00p | 996.48p | 1,005.00p | 17548 |
| 09/10/2023 | 990.00p | 1,015.00p | 990.00p | 1,000.00p | 18888 |
| 06/10/2023 | 980.00p | 1,004.20p | 980.00p | 1,000.00p | 7611 |
| 05/10/2023 | 998.00p | 998.00p | 978.33p | 990.00p | 6118 |
| 04/10/2023 | 1,000.00p | 1,020.00p | 978.29p | 986.00p | 13813 |
| 03/10/2023 | 990.00p | 1,035.00p | 990.00p | 1,015.00p | 22400 |
| 02/10/2023 | 970.00p | 984.00p | 952.18p | 982.00p | 28021 |
| 29/09/2023 | 966.00p | 970.00p | 958.08p | 970.00p | 5801 |
| 28/09/2023 | 960.00p | 966.00p | 940.00p | 959.00p | 2709 |
| 27/09/2023 | 948.00p | 966.00p | 946.00p | 958.00p | 23829 |
| 26/09/2023 | 948.00p | 965.00p | 942.00p | 958.00p | 22347 |
| 25/09/2023 | 936.00p | 954.00p | 934.00p | 954.00p | 21577 |
| 22/09/2023 | 932.00p | 966.00p | 932.00p | 932.00p | 5839 |
| 21/09/2023 | 952.00p | 968.00p | 930.00p | 968.00p | 5011 |
| 20/09/2023 | 920.00p | 966.60p | 920.00p | 954.00p | 3787 |
| 19/09/2023 | 920.00p | 952.00p | 920.00p | 934.00p | 6205 |
| 18/09/2023 | 922.00p | 965.00p | 920.00p | 930.00p | 31665 |
| 15/09/2023 | 920.00p | 958.00p | 920.00p | 950.00p | 5242 |
| 14/09/2023 | 926.00p | 938.00p | 922.00p | 922.00p | 4762 |
| 13/09/2023 | 926.00p | 935.60p | 926.00p | 926.00p | 4184 |
| 12/09/2023 | 922.00p | 932.50p | 912.26p | 914.00p | 7299 |
| 11/09/2023 | 950.00p | 958.00p | 928.00p | 930.00p | 10908 |
| 08/09/2023 | 944.00p | 959.00p | 934.00p | 934.00p | 15499 |
| 07/09/2023 | 962.00p | 983.50p | 918.00p | 950.00p | 44752 |
| 06/09/2023 | 974.00p | 995.00p | 972.00p | 974.00p | 14538 |
| 05/09/2023 | 1,010.00p | 1,010.00p | 980.00p | 980.00p | 2296 |
| 04/09/2023 | 996.00p | 1,005.40p | 975.00p | 980.00p | 4513 |
| 01/09/2023 | 978.00p | 1,000.00p | 978.00p | 990.00p | 10084 |
| 31/08/2023 | 990.00p | 1,000.00p | 976.00p | 976.00p | 5835 |
| 30/08/2023 | 984.00p | 992.00p | 968.58p | 986.00p | 2820 |
| 29/08/2023 | 980.00p | 984.00p | 961.68p | 972.00p | 5395 |
| 25/08/2023 | 980.00p | 1,002.00p | 970.00p | 974.00p | 9540 |
| 24/08/2023 | 1,030.00p | 994.76p | 980.00p | 994.50p | 3056 |
| 23/08/2023 | 1,030.00p | 1,016.20p | 1,001.00p | 1,001.00p | 4730 |
| 22/08/2023 | 1,030.00p | 1,030.00p | 982.00p | 982.00p | 1197 |
| 21/08/2023 | 980.00p | 1,021.00p | 980.00p | 980.00p | 3279 |
| 18/08/2023 | 1,010.00p | 1,014.75p | 956.00p | 956.00p | 6106 |
| 17/08/2023 | 1,010.00p | 1,012.00p | 1,001.40p | 1,010.00p | 11769 |
| 16/08/2023 | 1,010.00p | 1,020.00p | 1,000.00p | 1,000.00p | 853 |
| 15/08/2023 | 1,025.00p | 1,025.00p | 1,010.00p | 1,010.00p | 461 |
| 14/08/2023 | 1,020.00p | 1,025.00p | 1,010.00p | 1,010.00p | 3995 |
| 11/08/2023 | 1,000.00p | 1,034.00p | 1,000.00p | 1,010.00p | 8861 |
| 10/08/2023 | 1,035.00p | 1,047.80p | 1,000.00p | 1,035.00p | 11593 |
| 09/08/2023 | 1,010.00p | 1,017.36p | 980.00p | 1,010.00p | 5744 |
| 08/08/2023 | 1,000.00p | 1,020.00p | 984.64p | 1,020.00p | 1228 |
| 07/08/2023 | 998.00p | 1,015.00p | 986.00p | 996.00p | 7190 |
| 04/08/2023 | 1,015.00p | 1,015.00p | 988.00p | 988.00p | 2818 |
| 03/08/2023 | 1,010.00p | 1,010.00p | 1,000.00p | 1,000.00p | 5102 |
| 02/08/2023 | 1,000.00p | 1,015.00p | 990.00p | 1,000.00p | 5603 |
| 01/08/2023 | 1,000.00p | 1,010.00p | 994.00p | 1,000.00p | 6289 |
| 31/07/2023 | 1,000.00p | 1,005.00p | 990.50p | 1,000.00p | 4619 |
*Close Price adjusted for both dividends and splits