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
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- 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
Ocean Wilsons Holdings Ltd. (OCN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/04/2017 | 1,057.50p | 1,070.00p | 1,056.00p | 1,060.00p | 1226 |
| 12/04/2017 | 1,050.00p | 1,059.00p | 1,042.00p | 1,057.50p | 1100 |
| 11/04/2017 | 1,025.00p | 1,058.13p | 1,016.00p | 1,050.00p | 26350 |
| 10/04/2017 | 1,017.50p | 1,028.00p | 1,012.00p | 1,025.00p | 10277 |
| 07/04/2017 | 1,007.50p | 1,015.00p | 1,001.00p | 1,010.00p | 5849 |
| 06/04/2017 | 1,010.00p | 1,014.00p | 995.00p | 1,007.50p | 7719 |
| 05/04/2017 | 1,012.50p | 1,015.00p | 1,000.00p | 1,010.00p | 3571 |
| 04/04/2017 | 1,020.00p | 1,024.00p | 1,005.00p | 1,012.50p | 3543 |
| 03/04/2017 | 1,020.00p | 1,026.00p | 1,010.10p | 1,020.00p | 1713 |
| 31/03/2017 | 1,010.00p | 1,024.00p | 1,002.00p | 1,015.00p | 16535 |
| 30/03/2017 | 1,005.00p | 1,010.00p | 1,003.00p | 1,010.00p | 1279 |
| 29/03/2017 | 1,002.50p | 1,009.99p | 998.00p | 1,005.00p | 8384 |
| 28/03/2017 | 995.00p | 1,009.85p | 990.00p | 1,002.50p | 12983 |
| 27/03/2017 | 987.50p | 1,000.00p | 981.00p | 995.00p | 11736 |
| 24/03/2017 | 985.00p | 993.00p | 975.20p | 982.50p | 1917 |
| 23/03/2017 | 985.00p | 990.00p | 975.40p | 985.00p | 3711 |
| 22/03/2017 | 995.00p | 995.00p | 980.00p | 985.00p | 17691 |
| 21/03/2017 | 997.50p | 999.00p | 990.00p | 990.00p | 7947 |
| 20/03/2017 | 997.50p | 997.50p | 995.00p | 997.50p | 6 |
| 17/03/2017 | 997.50p | 1,001.00p | 990.00p | 997.50p | 4120 |
| 16/03/2017 | 1,005.00p | 1,005.00p | 990.00p | 997.50p | 2396 |
| 15/03/2017 | 1,010.00p | 1,010.00p | 995.00p | 1,005.00p | 9953 |
| 14/03/2017 | 1,020.00p | 1,020.00p | 1,005.00p | 1,010.00p | 2931 |
| 13/03/2017 | 1,020.00p | 1,023.00p | 1,015.50p | 1,020.00p | 2898 |
| 10/03/2017 | 1,020.00p | 1,020.00p | 1,015.00p | 1,020.00p | 47917 |
| 09/03/2017 | 1,020.00p | 1,024.00p | 1,015.00p | 1,020.00p | 7930 |
| 08/03/2017 | 1,020.00p | 1,022.00p | 1,015.00p | 1,020.00p | 5486 |
| 07/03/2017 | 1,017.50p | 1,022.00p | 1,017.50p | 1,020.00p | 1900 |
| 06/03/2017 | 1,022.50p | 1,030.00p | 1,017.50p | 1,017.50p | 2959 |
| 03/03/2017 | 1,025.00p | 1,025.00p | 1,020.00p | 1,022.50p | 2566 |
| 02/03/2017 | 1,022.50p | 1,030.00p | 1,022.50p | 1,025.00p | 1246 |
| 01/03/2017 | 1,020.00p | 1,029.00p | 1,018.00p | 1,022.50p | 1433 |
| 28/02/2017 | 1,010.00p | 1,029.00p | 1,010.00p | 1,020.00p | 8826 |
| 27/02/2017 | 1,010.00p | 1,014.90p | 1,006.00p | 1,010.00p | 6576 |
| 24/02/2017 | 1,015.00p | 1,019.90p | 1,007.00p | 1,010.00p | 919 |
| 23/02/2017 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
| 22/02/2017 | 1,012.50p | 1,019.90p | 1,006.00p | 1,015.00p | 552 |
| 21/02/2017 | 1,027.50p | 1,027.50p | 1,010.00p | 1,012.50p | 3699 |
| 20/02/2017 | 1,027.50p | 1,030.00p | 1,020.00p | 1,027.50p | 3194 |
| 17/02/2017 | 1,025.00p | 1,027.50p | 1,025.00p | 1,027.50p | 6600 |
| 16/02/2017 | 1,025.00p | 1,027.00p | 1,020.00p | 1,025.00p | 732 |
| 15/02/2017 | 1,030.00p | 1,030.00p | 1,018.00p | 1,020.00p | 17342 |
| 14/02/2017 | 1,030.00p | 1,035.00p | 1,028.00p | 1,030.00p | 11184 |
| 13/02/2017 | 1,030.00p | 1,035.00p | 1,028.00p | 1,030.00p | 6019 |
| 10/02/2017 | 1,030.00p | 1,035.00p | 1,027.00p | 1,030.00p | 3391 |
| 09/02/2017 | 1,035.00p | 1,035.00p | 1,025.00p | 1,030.00p | 3572 |
| 08/02/2017 | 1,032.50p | 1,033.00p | 1,025.00p | 1,032.50p | 970 |
| 07/02/2017 | 1,032.50p | 1,032.50p | 1,025.00p | 1,032.50p | 434 |
| 06/02/2017 | 1,032.50p | 1,032.50p | 1,027.00p | 1,032.50p | 3500 |
| 03/02/2017 | 1,025.00p | 1,039.50p | 1,025.00p | 1,032.50p | 2261 |
| 02/02/2017 | 1,025.00p | 1,034.50p | 1,025.00p | 1,025.00p | 7775 |
| 01/02/2017 | 1,025.00p | 1,034.50p | 1,025.00p | 1,025.00p | 1328 |
| 31/01/2017 | 1,027.50p | 1,034.00p | 1,025.00p | 1,025.00p | 10198 |
| 30/01/2017 | 1,030.00p | 1,038.00p | 1,025.00p | 1,027.50p | 4053 |
| 27/01/2017 | 1,025.00p | 1,033.00p | 1,023.00p | 1,030.00p | 765 |
| 26/01/2017 | 1,017.50p | 1,029.00p | 1,012.00p | 1,025.00p | 3910 |
| 25/01/2017 | 1,015.00p | 1,024.00p | 1,012.00p | 1,017.50p | 1596 |
| 24/01/2017 | 1,015.00p | 1,025.00p | 1,012.00p | 1,015.00p | 1304 |
| 23/01/2017 | 1,012.50p | 1,024.00p | 1,010.00p | 1,015.00p | 4425 |
| 20/01/2017 | 1,000.00p | 1,012.50p | 1,000.00p | 1,012.50p | 4602 |
| 19/01/2017 | 1,005.00p | 1,005.00p | 1,000.00p | 1,000.00p | 5641 |
| 18/01/2017 | 1,005.00p | 1,015.00p | 998.00p | 1,005.00p | 5693 |
| 17/01/2017 | 1,000.00p | 1,009.50p | 997.00p | 1,005.00p | 1520 |
| 16/01/2017 | 1,000.00p | 1,010.00p | 1,000.00p | 1,000.00p | 1100 |
| 13/01/2017 | 1,000.00p | 1,000.00p | 998.00p | 1,000.00p | 84 |
| 12/01/2017 | 995.00p | 1,010.00p | 995.00p | 1,000.00p | 1445 |
| 11/01/2017 | 990.00p | 1,000.00p | 990.00p | 995.00p | 1456 |
| 10/01/2017 | 995.00p | 1,000.00p | 995.00p | 995.00p | 200 |
| 09/01/2017 | 990.00p | 1,006.67p | 990.00p | 995.00p | 8722 |
| 06/01/2017 | 990.00p | 990.00p | 990.00p | 990.00p | 1020 |
| 05/01/2017 | 990.00p | 1,000.00p | 990.00p | 990.00p | 222 |
| 04/01/2017 | 990.00p | 990.00p | 985.00p | 990.00p | 1273 |
| 03/01/2017 | 1,020.00p | 1,020.00p | 986.50p | 990.00p | 4563 |
| 30/12/2016 | 1,015.00p | 1,022.50p | 1,005.00p | 1,022.50p | 3614 |
| 29/12/2016 | 1,015.00p | 1,015.00p | 1,005.00p | 1,015.00p | 687 |
| 28/12/2016 | 1,015.00p | 1,018.00p | 1,007.00p | 1,015.00p | 1907 |
| 23/12/2016 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
| 22/12/2016 | 1,015.00p | 1,018.00p | 1,005.15p | 1,015.00p | 912 |
| 21/12/2016 | 1,015.00p | 1,020.00p | 1,005.10p | 1,015.00p | 3515 |
| 20/12/2016 | 1,015.00p | 1,015.00p | 1,005.10p | 1,015.00p | 1500 |
| 19/12/2016 | 1,015.00p | 1,015.00p | 1,008.00p | 1,015.00p | 3590 |
| 16/12/2016 | 1,015.00p | 1,015.00p | 1,008.00p | 1,015.00p | 2603 |
| 15/12/2016 | 1,015.00p | 1,015.00p | 1,013.00p | 1,015.00p | 100 |
| 14/12/2016 | 1,012.50p | 1,025.00p | 1,012.50p | 1,015.00p | 2890 |
| 13/12/2016 | 1,000.00p | 1,020.00p | 1,000.00p | 1,012.50p | 2612 |
| 12/12/2016 | 990.00p | 1,010.00p | 990.00p | 1,000.00p | 5596 |
| 09/12/2016 | 990.00p | 993.00p | 990.00p | 990.00p | 2998 |
| 08/12/2016 | 985.00p | 1,000.00p | 985.00p | 990.00p | 6943 |
| 07/12/2016 | 985.00p | 986.00p | 985.00p | 985.00p | 81500 |
| 06/12/2016 | 982.50p | 990.00p | 982.50p | 985.00p | 2885 |
| 05/12/2016 | 982.50p | 984.50p | 982.50p | 982.50p | 1389 |
| 02/12/2016 | 987.50p | 995.00p | 982.50p | 982.50p | 2318 |
| 01/12/2016 | 987.50p | 995.00p | 987.00p | 987.50p | 2635 |
| 30/11/2016 | 972.50p | 995.00p | 972.50p | 987.50p | 4399 |
| 29/11/2016 | 972.50p | 975.00p | 972.50p | 972.50p | 1375 |
| 28/11/2016 | 972.50p | 975.00p | 972.50p | 972.50p | 1092 |
| 25/11/2016 | 972.50p | 973.00p | 972.50p | 972.50p | 4880 |
| 24/11/2016 | 972.50p | 980.00p | 972.00p | 972.50p | 2276 |
| 23/11/2016 | 977.50p | 977.50p | 970.00p | 972.50p | 4000 |
| 22/11/2016 | 972.50p | 979.00p | 972.50p | 977.50p | 2650 |
| 21/11/2016 | 965.00p | 985.00p | 965.00p | 972.50p | 6000 |
| 18/11/2016 | 965.00p | 975.00p | 960.00p | 965.00p | 751 |
| 17/11/2016 | 965.00p | 975.00p | 965.00p | 965.00p | 1228 |
| 16/11/2016 | 962.50p | 970.00p | 960.00p | 965.00p | 8348 |
| 15/11/2016 | 962.50p | 962.50p | 960.00p | 962.50p | 1612 |
| 14/11/2016 | 962.50p | 970.00p | 957.00p | 962.50p | 5021 |
| 11/11/2016 | 942.50p | 960.00p | 942.50p | 952.50p | 2867 |
| 10/11/2016 | 945.00p | 945.00p | 942.50p | 942.50p | 812 |
| 09/11/2016 | 932.50p | 945.00p | 928.00p | 945.00p | 7916 |
| 08/11/2016 | 942.50p | 942.50p | 940.25p | 942.50p | 959 |
| 07/11/2016 | 942.50p | 943.10p | 940.10p | 942.50p | 4202 |
| 04/11/2016 | 942.50p | 945.00p | 940.00p | 942.50p | 18779 |
| 03/11/2016 | 942.50p | 944.90p | 940.10p | 942.50p | 496 |
| 02/11/2016 | 947.50p | 949.40p | 940.00p | 942.50p | 20360 |
| 01/11/2016 | 947.50p | 947.50p | 946.50p | 947.50p | 4300 |
| 31/10/2016 | 950.00p | 955.00p | 945.60p | 947.50p | 4675 |
| 28/10/2016 | 942.50p | 955.00p | 942.50p | 950.00p | 8794 |
| 27/10/2016 | 942.50p | 950.00p | 941.00p | 942.50p | 420 |
| 26/10/2016 | 945.00p | 945.00p | 942.50p | 942.50p | 0 |
| 25/10/2016 | 945.00p | 952.50p | 940.00p | 945.00p | 6709 |
| 24/10/2016 | 945.00p | 953.00p | 940.00p | 945.00p | 27703 |
| 21/10/2016 | 935.00p | 945.99p | 932.50p | 945.00p | 1274 |
| 20/10/2016 | 935.00p | 935.00p | 932.30p | 935.00p | 33 |
| 19/10/2016 | 932.50p | 939.50p | 932.50p | 935.00p | 2040 |
| 18/10/2016 | 932.50p | 939.00p | 926.50p | 932.50p | 2904 |
| 17/10/2016 | 937.50p | 942.00p | 926.00p | 932.50p | 5842 |
| 14/10/2016 | 935.00p | 944.00p | 935.00p | 937.50p | 2672 |
| 13/10/2016 | 935.00p | 943.00p | 926.00p | 935.00p | 4524 |
| 12/10/2016 | 935.00p | 938.50p | 925.75p | 932.50p | 4566 |
| 11/10/2016 | 935.00p | 943.00p | 920.00p | 935.00p | 14034 |
| 10/10/2016 | 930.00p | 936.00p | 921.00p | 935.00p | 8229 |
| 07/10/2016 | 950.00p | 951.90p | 920.20p | 930.00p | 32443 |
| 06/10/2016 | 960.00p | 970.00p | 947.00p | 950.00p | 2929 |
| 05/10/2016 | 972.50p | 972.50p | 955.30p | 960.00p | 2454 |
| 04/10/2016 | 982.50p | 988.50p | 975.00p | 975.00p | 5408 |
| 03/10/2016 | 985.00p | 999.11p | 982.50p | 982.50p | 1647 |
| 30/09/2016 | 980.00p | 990.00p | 980.00p | 985.00p | 2460 |
| 29/09/2016 | 980.00p | 980.00p | 975.00p | 980.00p | 10119 |
| 28/09/2016 | 980.00p | 984.90p | 973.00p | 975.00p | 61582 |
| 27/09/2016 | 980.00p | 989.70p | 972.10p | 980.00p | 3417 |
| 26/09/2016 | 980.00p | 989.40p | 971.10p | 980.00p | 1564 |
| 23/09/2016 | 975.00p | 989.40p | 971.10p | 982.50p | 7307 |
| 22/09/2016 | 967.50p | 984.40p | 961.00p | 975.00p | 13022 |
| 21/09/2016 | 955.00p | 972.00p | 955.00p | 965.00p | 1783 |
| 20/09/2016 | 955.00p | 964.00p | 946.00p | 955.00p | 2723 |
| 19/09/2016 | 957.50p | 964.00p | 946.00p | 955.00p | 688 |
| 16/09/2016 | 955.00p | 965.00p | 955.00p | 957.50p | 3230 |
| 15/09/2016 | 947.50p | 955.00p | 946.10p | 955.00p | 2516 |
| 14/09/2016 | 947.50p | 954.00p | 940.75p | 947.50p | 606 |
| 13/09/2016 | 947.50p | 950.00p | 940.10p | 947.50p | 990 |
| 12/09/2016 | 972.50p | 972.50p | 940.15p | 947.50p | 7745 |
| 09/09/2016 | 970.00p | 979.00p | 967.30p | 972.50p | 2410 |
| 08/09/2016 | 970.00p | 977.00p | 961.80p | 970.00p | 2767 |
| 07/09/2016 | 967.50p | 977.00p | 967.50p | 970.00p | 1474 |
| 06/09/2016 | 967.50p | 972.00p | 963.00p | 967.50p | 4104 |
| 05/09/2016 | 967.50p | 972.00p | 963.00p | 967.50p | 1069 |
| 02/09/2016 | 965.00p | 967.50p | 960.00p | 967.50p | 3135 |
| 01/09/2016 | 965.00p | 972.00p | 956.00p | 965.00p | 18229 |
| 31/08/2016 | 960.00p | 970.00p | 950.00p | 965.00p | 4530 |
| 30/08/2016 | 960.00p | 970.00p | 952.00p | 960.00p | 4286 |
| 26/08/2016 | 950.00p | 965.00p | 950.00p | 960.00p | 1897 |
| 25/08/2016 | 942.50p | 950.00p | 942.50p | 945.00p | 51996 |
| 24/08/2016 | 942.50p | 950.00p | 932.00p | 942.50p | 2071 |
| 23/08/2016 | 952.50p | 970.00p | 942.50p | 942.50p | 11564 |
| 22/08/2016 | 942.50p | 950.00p | 942.50p | 950.00p | 2242 |
| 19/08/2016 | 942.50p | 949.90p | 942.50p | 942.50p | 1857 |
| 18/08/2016 | 930.00p | 950.00p | 930.00p | 942.50p | 6394 |
| 17/08/2016 | 920.00p | 940.00p | 920.00p | 927.50p | 10021 |
| 16/08/2016 | 925.00p | 934.90p | 920.00p | 920.00p | 4428 |
| 15/08/2016 | 927.50p | 935.00p | 915.00p | 925.00p | 23607 |
| 12/08/2016 | 915.00p | 925.00p | 911.60p | 920.00p | 9085 |
| 11/08/2016 | 915.00p | 919.90p | 912.00p | 915.00p | 9842 |
| 10/08/2016 | 910.00p | 915.00p | 905.00p | 915.00p | 2654 |
| 09/08/2016 | 907.50p | 915.00p | 905.00p | 910.00p | 7354 |
| 08/08/2016 | 890.00p | 910.00p | 890.00p | 907.50p | 2949 |
| 05/08/2016 | 890.00p | 898.00p | 890.00p | 890.00p | 4793 |
| 04/08/2016 | 895.00p | 898.00p | 890.00p | 890.00p | 41530 |
| 03/08/2016 | 895.00p | 899.90p | 895.00p | 895.00p | 772 |
| 02/08/2016 | 895.00p | 900.00p | 895.00p | 895.00p | 7264 |
| 01/08/2016 | 892.50p | 900.00p | 892.50p | 895.00p | 7339 |
| 29/07/2016 | 890.00p | 900.00p | 890.00p | 892.50p | 11961 |
| 28/07/2016 | 890.00p | 900.00p | 890.00p | 890.00p | 311 |
| 27/07/2016 | 882.50p | 900.00p | 882.50p | 890.00p | 2725 |
| 26/07/2016 | 882.50p | 890.00p | 881.00p | 882.50p | 4584 |
| 25/07/2016 | 882.50p | 900.00p | 882.50p | 882.50p | 11864 |
| 22/07/2016 | 882.50p | 890.00p | 878.00p | 882.50p | 2861 |
| 21/07/2016 | 885.00p | 885.00p | 875.10p | 882.50p | 3071 |
| 20/07/2016 | 882.50p | 890.00p | 875.10p | 885.00p | 4807 |
| 19/07/2016 | 877.50p | 890.00p | 876.50p | 882.50p | 12779 |
| 18/07/2016 | 850.00p | 875.00p | 848.90p | 872.50p | 17654 |
| 15/07/2016 | 817.50p | 850.00p | 817.50p | 847.50p | 8230 |
| 14/07/2016 | 815.00p | 825.00p | 815.00p | 817.50p | 18572 |
| 13/07/2016 | 797.50p | 820.00p | 797.50p | 815.00p | 12951 |
| 12/07/2016 | 800.00p | 805.00p | 797.50p | 797.50p | 2129 |
| 11/07/2016 | 790.00p | 810.00p | 790.00p | 800.00p | 12333 |
| 08/07/2016 | 790.00p | 795.00p | 781.00p | 787.50p | 4883 |
| 07/07/2016 | 777.50p | 790.00p | 777.50p | 790.00p | 6463 |
| 06/07/2016 | 777.50p | 777.50p | 770.00p | 777.50p | 0 |
| 05/07/2016 | 765.00p | 777.00p | 765.00p | 770.00p | 9516 |
| 04/07/2016 | 762.50p | 775.00p | 760.00p | 767.50p | 8162 |
*Close Price adjusted for both dividends and splits