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
12/11/2013 1,090.00p 1,097.00p 1,084.00p 1,095.00p 1461
11/11/2013 1,080.00p 1,098.00p 1,072.50p 1,090.00p 8840
08/11/2013 1,070.00p 1,084.00p 1,065.00p 1,080.00p 12723
07/11/2013 1,060.00p 1,079.00p 1,056.00p 1,075.00p 5815
06/11/2013 1,062.50p 1,068.50p 1,055.50p 1,060.00p 9990
05/11/2013 1,025.00p 1,072.00p 1,025.00p 1,062.50p 10001
04/11/2013 1,010.00p 1,035.00p 1,010.00p 1,025.00p 13460
01/11/2013 995.00p 1,025.00p 995.00p 1,010.00p 5770
31/10/2013 990.00p 998.90p 986.00p 995.00p 3025
30/10/2013 990.00p 994.33p 987.50p 987.50p 9252
29/10/2013 987.50p 994.99p 982.00p 990.00p 2409
28/10/2013 982.50p 994.40p 980.00p 987.50p 3045
25/10/2013 975.00p 989.25p 975.00p 982.50p 6666
24/10/2013 975.00p 980.00p 968.10p 980.00p 9000
23/10/2013 967.50p 975.00p 966.00p 970.00p 17403
22/10/2013 965.00p 974.50p 962.50p 967.50p 6285
21/10/2013 960.00p 973.75p 954.80p 962.50p 11656
18/10/2013 957.50p 970.00p 945.00p 970.00p 22807
17/10/2013 960.00p 966.75p 949.37p 957.50p 2860
16/10/2013 960.00p 967.00p 953.00p 960.00p 2941
15/10/2013 952.50p 967.00p 947.10p 960.00p 2598
14/10/2013 932.50p 949.95p 932.50p 947.50p 5013
11/10/2013 932.50p 945.00p 932.50p 945.00p 10965
10/10/2013 932.50p 935.00p 925.10p 935.00p 96817
09/10/2013 930.00p 935.00p 926.50p 932.50p 5045
08/10/2013 935.00p 935.00p 920.00p 926.50p 30370
07/10/2013 937.50p 940.00p 930.00p 940.00p 32161
04/10/2013 937.50p 940.00p 936.50p 940.00p 6533
03/10/2013 937.50p 940.00p 935.00p 937.50p 4525
02/10/2013 947.50p 947.50p 937.50p 937.50p 2651
01/10/2013 957.50p 957.50p 940.00p 945.00p 4136
30/09/2013 957.50p 960.50p 957.50p 957.50p 3565
27/09/2013 962.50p 963.00p 955.00p 957.50p 16449
26/09/2013 967.50p 967.50p 960.00p 962.50p 5202
25/09/2013 965.00p 967.50p 960.00p 967.50p 4903
24/09/2013 965.00p 975.00p 955.00p 975.00p 5026
23/09/2013 962.50p 966.90p 955.00p 962.50p 6631
20/09/2013 957.50p 967.00p 955.00p 962.50p 51387
19/09/2013 957.50p 960.00p 954.10p 957.50p 6537
18/09/2013 957.50p 960.00p 952.50p 957.50p 5725
17/09/2013 952.50p 958.00p 952.50p 957.50p 67874
16/09/2013 950.00p 956.50p 945.00p 952.50p 2768
13/09/2013 950.00p 957.00p 945.00p 950.00p 6038
12/09/2013 947.50p 955.00p 943.00p 950.00p 5472
11/09/2013 945.00p 948.00p 936.00p 947.50p 9811
10/09/2013 940.00p 945.00p 932.50p 945.00p 5157
09/09/2013 940.00p 950.00p 931.60p 940.00p 2648
06/09/2013 937.50p 944.00p 930.00p 940.00p 3590
05/09/2013 935.00p 944.00p 930.00p 940.00p 625
04/09/2013 942.50p 942.50p 930.00p 930.50p 70893
03/09/2013 937.50p 940.00p 930.00p 930.00p 1531
02/09/2013 935.00p 937.50p 930.00p 937.50p 6028
30/08/2013 935.00p 935.00p 925.00p 935.00p 3274
29/08/2013 937.50p 937.50p 930.00p 930.00p 32735
28/08/2013 942.50p 942.50p 930.00p 937.50p 1781
27/08/2013 942.50p 945.00p 930.00p 940.00p 23078
23/08/2013 945.00p 949.00p 930.00p 942.50p 3378
22/08/2013 927.50p 949.00p 921.00p 945.00p 115322
21/08/2013 927.50p 930.00p 910.00p 927.50p 2887
20/08/2013 935.00p 935.00p 921.00p 927.50p 7225
19/08/2013 917.50p 932.00p 917.50p 927.50p 4657
16/08/2013 920.00p 925.00p 901.00p 925.00p 14613
15/08/2013 922.50p 922.50p 915.10p 920.00p 3185
14/08/2013 945.00p 948.00p 915.10p 922.50p 7318
13/08/2013 941.50p 941.50p 933.01p 941.50p 0
12/08/2013 940.00p 941.50p 933.01p 941.50p 6176
09/08/2013 940.00p 940.00p 930.01p 940.00p 521
08/08/2013 940.00p 940.00p 930.01p 935.00p 5024
07/08/2013 940.00p 940.00p 930.01p 940.00p 896
06/08/2013 937.50p 943.00p 930.01p 940.00p 2349
05/08/2013 935.00p 939.50p 927.50p 937.50p 1379
02/08/2013 930.00p 940.00p 926.30p 936.00p 36328
01/08/2013 932.50p 940.00p 925.00p 932.50p 6949
31/07/2013 925.00p 932.50p 920.01p 932.50p 2142
30/07/2013 922.50p 928.00p 920.00p 925.00p 6494
29/07/2013 922.50p 926.00p 918.50p 920.00p 10877
26/07/2013 922.50p 930.00p 919.00p 922.50p 2990
25/07/2013 922.50p 926.00p 919.00p 922.50p 3229
24/07/2013 917.50p 929.00p 915.00p 922.50p 23318
23/07/2013 910.00p 920.00p 907.00p 915.00p 115682
22/07/2013 910.00p 915.00p 910.00p 910.00p 5966
19/07/2013 910.00p 915.00p 902.00p 910.00p 6959
18/07/2013 900.00p 912.00p 900.00p 910.00p 41159
17/07/2013 897.50p 901.00p 897.00p 901.00p 47610
16/07/2013 900.00p 901.00p 891.50p 897.50p 18169
15/07/2013 900.00p 901.00p 891.50p 900.00p 21437
12/07/2013 902.50p 904.75p 891.00p 900.00p 3694
11/07/2013 910.00p 910.00p 902.50p 902.50p 5632
10/07/2013 902.50p 907.50p 902.50p 907.50p 109
09/07/2013 900.00p 902.00p 890.00p 900.00p 1939
08/07/2013 910.00p 910.00p 890.00p 900.00p 7576
05/07/2013 910.00p 922.00p 900.10p 904.00p 13524
04/07/2013 910.00p 915.00p 900.00p 904.00p 59290
03/07/2013 910.00p 980.00p 904.00p 904.00p 21470
02/07/2013 905.00p 915.00p 900.10p 905.00p 7546
01/07/2013 937.50p 937.50p 895.00p 905.00p 6075
28/06/2013 960.00p 960.00p 933.00p 937.50p 3604
27/06/2013 960.00p 960.00p 945.00p 960.00p 1218
26/06/2013 960.00p 960.00p 945.00p 960.00p 4187
25/06/2013 965.00p 973.00p 945.00p 960.00p 5649
24/06/2013 967.50p 974.00p 961.00p 965.00p 490
21/06/2013 965.00p 973.00p 961.00p 967.50p 2606
20/06/2013 977.50p 977.50p 955.00p 965.00p 3306
19/06/2013 967.50p 980.00p 965.00p 977.50p 99
18/06/2013 980.00p 980.00p 967.50p 967.50p 1325
17/06/2013 977.50p 990.00p 970.00p 980.00p 2354
14/06/2013 982.50p 982.50p 975.10p 977.50p 3391
13/06/2013 1,002.50p 1,002.50p 980.00p 982.50p 3376
12/06/2013 1,000.00p 1,006.00p 990.10p 1,002.50p 4434
11/06/2013 1,007.50p 1,007.50p 995.00p 997.50p 3280
10/06/2013 1,007.50p 1,013.00p 1,001.00p 1,007.50p 5350
07/06/2013 1,007.50p 1,010.00p 1,007.50p 1,010.00p 807
06/06/2013 1,022.50p 1,025.00p 1,010.00p 1,020.00p 6911
05/06/2013 1,027.50p 1,030.00p 1,015.00p 1,022.50p 1989
04/06/2013 1,022.50p 1,032.50p 1,020.60p 1,027.50p 2506
03/06/2013 1,040.00p 1,045.00p 1,020.00p 1,022.50p 4321
31/05/2013 1,047.50p 1,050.00p 1,027.00p 1,040.00p 3818
30/05/2013 1,042.50p 1,051.00p 1,040.00p 1,050.00p 5198
29/05/2013 1,052.50p 1,064.00p 1,040.00p 1,042.50p 8114
28/05/2013 1,030.00p 1,063.00p 1,025.00p 1,052.50p 8827
24/05/2013 1,015.00p 1,040.00p 1,012.00p 1,030.00p 6034
23/05/2013 1,015.00p 1,029.00p 1,009.00p 1,015.00p 2238
22/05/2013 1,025.00p 1,040.00p 1,020.00p 1,030.00p 2359
21/05/2013 1,012.50p 1,035.00p 1,012.00p 1,025.00p 10542
20/05/2013 1,012.50p 1,024.90p 1,008.00p 1,012.50p 3672
17/05/2013 1,012.50p 1,015.00p 1,008.00p 1,012.50p 4425
16/05/2013 1,007.50p 1,012.00p 1,001.50p 1,007.50p 13220
15/05/2013 1,010.00p 1,014.00p 1,001.00p 1,007.50p 13950
14/05/2013 1,015.00p 1,017.50p 995.00p 1,002.50p 7922
13/05/2013 1,017.50p 1,018.00p 1,005.00p 1,017.50p 9896
10/05/2013 1,017.50p 1,020.00p 1,005.00p 1,017.50p 4250
09/05/2013 1,030.00p 1,030.00p 1,005.00p 1,017.50p 3920
08/05/2013 1,030.00p 1,030.00p 1,016.00p 1,030.00p 510
07/05/2013 1,030.00p 1,035.00p 1,016.00p 1,030.00p 1476
03/05/2013 1,030.00p 1,035.00p 1,015.00p 1,030.00p 8150
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

*Close Price adjusted for both dividends and splits