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
13/09/2010 1,109.00p 1,115.50p 1,101.00p 1,108.00p 4165
10/09/2010 1,110.00p 1,116.50p 1,105.00p 1,110.00p 800
09/09/2010 1,108.00p 1,110.00p 1,103.00p 1,110.00p 7760
08/09/2010 1,103.00p 1,120.00p 1,097.10p 1,108.00p 2398
07/09/2010 1,100.00p 1,112.50p 1,100.00p 1,102.00p 25841
06/09/2010 1,083.00p 1,115.00p 1,083.00p 1,100.00p 5405
03/09/2010 1,078.00p 1,085.00p 1,078.00p 1,083.00p 50
02/09/2010 1,068.00p 1,085.00p 1,066.25p 1,078.00p 3600
01/09/2010 1,065.00p 1,080.00p 1,063.00p 1,065.00p 10640
31/08/2010 1,050.00p 1,070.00p 1,050.00p 1,065.00p 14514
27/08/2010 1,045.00p 1,058.00p 1,045.00p 1,050.00p 3690
26/08/2010 1,033.00p 1,058.00p 1,030.00p 1,045.00p 3562
25/08/2010 1,010.00p 1,040.00p 1,010.00p 1,033.00p 6828
24/08/2010 992.50p 1,020.00p 992.50p 1,020.00p 6384
23/08/2010 992.50p 1,005.00p 991.29p 1,002.00p 8585
20/08/2010 970.00p 992.50p 970.00p 992.50p 4113
19/08/2010 952.50p 970.00p 952.50p 970.00p 2085
18/08/2010 942.50p 950.00p 942.50p 947.50p 2499
17/08/2010 942.50p 955.00p 937.50p 941.00p 2210
16/08/2010 930.00p 945.00p 930.00p 942.50p 800
13/08/2010 925.00p 935.00p 925.00p 930.00p 1400
12/08/2010 925.00p 930.00p 921.00p 925.00p 825
11/08/2010 925.00p 933.00p 920.00p 925.00p 962
10/08/2010 922.50p 933.00p 920.00p 925.00p 2707
09/08/2010 917.50p 932.50p 911.25p 922.50p 1706
06/08/2010 922.50p 922.50p 915.00p 917.50p 7000
05/08/2010 922.50p 935.00p 922.50p 922.50p 800
04/08/2010 922.50p 922.50p 920.00p 922.50p 0
03/08/2010 927.50p 927.50p 920.00p 922.50p 0
02/08/2010 930.00p 930.00p 920.00p 920.00p 1176
30/07/2010 930.00p 939.49p 930.00p 930.00p 150
29/07/2010 922.50p 935.00p 922.50p 930.00p 2300
28/07/2010 922.50p 933.00p 916.25p 922.50p 164
27/07/2010 915.00p 932.00p 915.00p 922.50p 845
26/07/2010 905.00p 930.00p 903.50p 915.00p 4696
23/07/2010 900.00p 907.00p 898.00p 905.00p 45404
22/07/2010 900.00p 905.00p 900.00p 900.00p 0
21/07/2010 900.00p 905.00p 900.00p 900.00p 0
20/07/2010 900.00p 905.00p 900.00p 900.00p 540
19/07/2010 900.00p 905.00p 900.00p 900.00p 1234
16/07/2010 900.00p 905.00p 900.00p 900.00p 2735
15/07/2010 900.00p 905.00p 900.00p 900.00p 665
14/07/2010 900.00p 905.00p 900.00p 900.00p 0
13/07/2010 900.00p 905.00p 900.00p 900.00p 5285
12/07/2010 900.00p 905.00p 900.00p 900.00p 1560
09/07/2010 900.00p 905.00p 900.00p 905.00p 0
08/07/2010 895.00p 900.00p 880.00p 900.00p 3635
07/07/2010 900.00p 900.00p 890.00p 895.00p 10146
06/07/2010 900.00p 900.00p 890.00p 900.00p 31000
05/07/2010 900.00p 900.00p 895.00p 900.00p 0
02/07/2010 900.00p 900.00p 892.00p 900.00p 5651
01/07/2010 900.00p 905.00p 900.00p 900.00p 0
30/06/2010 897.50p 900.00p 895.00p 900.00p 44144
29/06/2010 887.50p 900.00p 887.50p 897.50p 1901
28/06/2010 885.00p 887.50p 875.00p 885.00p 1900
25/06/2010 880.00p 885.00p 875.00p 885.00p 32857
24/06/2010 880.00p 880.00p 875.00p 880.00p 0
23/06/2010 877.50p 890.00p 877.50p 880.00p 800
22/06/2010 877.50p 880.00p 865.51p 877.50p 428
21/06/2010 872.50p 880.00p 872.50p 875.00p 3840
18/06/2010 867.50p 885.00p 855.00p 870.00p 5495
17/06/2010 880.00p 880.00p 860.00p 867.50p 6350
16/06/2010 887.50p 887.50p 870.00p 880.00p 2000
15/06/2010 905.00p 905.00p 880.00p 887.50p 6500
14/06/2010 905.00p 917.00p 896.00p 905.00p 1205
11/06/2010 905.00p 910.00p 896.00p 905.00p 2939
10/06/2010 905.00p 905.00p 891.00p 905.00p 1250
09/06/2010 905.00p 909.00p 905.00p 905.00p 160
08/06/2010 905.00p 905.00p 905.00p 905.00p 0
07/06/2010 905.00p 912.00p 896.00p 905.00p 1500
04/06/2010 897.50p 915.00p 895.00p 905.00p 10419
03/06/2010 892.50p 902.50p 885.00p 897.50p 3638
02/06/2010 892.50p 892.50p 881.00p 892.50p 2196
01/06/2010 892.50p 897.50p 880.00p 892.50p 3482
28/05/2010 900.00p 900.00p 885.00p 892.50p 38000
27/05/2010 900.00p 900.00p 888.00p 900.00p 550
26/05/2010 900.00p 900.00p 900.00p 900.00p 0
25/05/2010 902.50p 902.50p 890.00p 900.00p 2200
24/05/2010 905.00p 908.75p 891.00p 902.50p 1685
21/05/2010 930.00p 930.00p 900.00p 905.00p 18720
20/05/2010 932.50p 938.50p 927.00p 927.00p 8817
19/05/2010 935.00p 938.75p 923.00p 932.50p 2000
18/05/2010 935.00p 937.00p 935.00p 935.00p 5000
17/05/2010 942.50p 942.50p 932.50p 935.00p 9735
14/05/2010 942.50p 953.00p 942.50p 942.50p 100
13/05/2010 942.50p 955.00p 942.50p 942.50p 600
12/05/2010 942.50p 948.75p 936.50p 942.50p 13316
11/05/2010 942.50p 942.50p 936.25p 942.50p 570
10/05/2010 945.00p 960.00p 930.00p 942.50p 5600
07/05/2010 945.00p 945.00p 932.00p 945.00p 7160
06/05/2010 947.50p 950.00p 940.00p 947.50p 1000
05/05/2010 950.00p 950.00p 940.00p 947.50p 2290
04/05/2010 950.00p 950.00p 942.50p 950.00p 2000
30/04/2010 947.50p 950.00p 941.25p 947.50p 3000
29/04/2010 945.00p 955.00p 935.00p 947.50p 4010
28/04/2010 945.00p 945.00p 940.00p 945.00p 200
27/04/2010 945.00p 960.00p 936.00p 945.00p 3449
26/04/2010 945.00p 955.00p 940.00p 945.00p 6430
23/04/2010 945.00p 949.50p 940.00p 945.00p 2701
22/04/2010 945.00p 949.50p 940.00p 945.00p 1700
21/04/2010 940.00p 946.25p 940.00p 945.00p 1862
20/04/2010 942.50p 942.50p 935.00p 940.00p 600
19/04/2010 947.50p 947.50p 942.50p 942.50p 3000
16/04/2010 947.50p 950.00p 947.50p 947.50p 0
15/04/2010 947.50p 957.00p 947.50p 947.50p 405
14/04/2010 947.50p 955.00p 947.50p 947.50p 5200
13/04/2010 947.50p 950.00p 940.00p 947.50p 500
12/04/2010 945.00p 950.00p 945.00p 947.50p 0
09/04/2010 940.00p 954.89p 940.00p 945.00p 3150
08/04/2010 940.00p 940.00p 940.00p 940.00p 0
07/04/2010 937.50p 950.00p 934.90p 940.00p 2496
06/04/2010 922.50p 945.00p 922.50p 937.50p 2750
01/04/2010 920.00p 935.00p 910.00p 922.50p 3300
31/03/2010 912.50p 928.00p 912.00p 920.00p 2458
30/03/2010 912.50p 919.00p 905.00p 912.50p 500
29/03/2010 912.50p 918.00p 905.00p 912.50p 41080
26/03/2010 907.50p 913.00p 905.00p 912.50p 2505
25/03/2010 907.50p 907.50p 900.00p 907.50p 0
24/03/2010 907.50p 910.50p 900.00p 907.50p 34853
23/03/2010 905.00p 910.00p 900.00p 907.50p 3803
22/03/2010 907.50p 910.00p 900.00p 905.00p 2926
19/03/2010 907.50p 918.00p 902.50p 907.50p 2700
18/03/2010 907.50p 920.00p 907.50p 907.50p 3300
17/03/2010 907.50p 917.00p 905.00p 907.50p 1200
16/03/2010 907.50p 912.00p 900.00p 900.00p 2111
15/03/2010 910.00p 915.00p 905.00p 907.50p 13000
12/03/2010 912.50p 912.50p 898.00p 910.00p 3508
11/03/2010 912.50p 915.00p 912.50p 912.50p 0
10/03/2010 912.50p 915.00p 912.50p 912.50p 0
09/03/2010 912.50p 915.00p 900.00p 900.00p 4000
08/03/2010 897.50p 915.00p 887.00p 912.50p 3744
05/03/2010 897.50p 897.50p 885.00p 897.50p 1700
04/03/2010 900.00p 900.00p 888.60p 897.50p 150
03/03/2010 900.00p 905.00p 897.50p 900.00p 7700
02/03/2010 915.00p 917.50p 900.00p 910.00p 3810
01/03/2010 915.00p 922.50p 905.00p 905.00p 8989
26/02/2010 920.00p 920.00p 910.00p 915.00p 1000
25/02/2010 920.00p 925.00p 912.00p 920.00p 1954
24/02/2010 920.00p 927.00p 915.00p 920.00p 7000
23/02/2010 897.50p 920.00p 896.25p 920.00p 10175
22/02/2010 897.50p 907.00p 895.00p 897.50p 14000
19/02/2010 897.50p 897.50p 891.25p 897.50p 246
18/02/2010 892.50p 898.75p 892.50p 897.50p 1000
17/02/2010 887.50p 898.75p 887.50p 892.50p 10225
16/02/2010 887.50p 887.50p 882.50p 887.50p 1000
15/02/2010 887.50p 887.50p 876.00p 876.00p 700
12/02/2010 887.50p 890.00p 887.50p 887.50p 0
11/02/2010 887.50p 893.75p 885.00p 887.50p 5534
10/02/2010 890.00p 893.75p 875.00p 887.50p 5792
09/02/2010 890.00p 890.00p 876.00p 890.00p 400
08/02/2010 890.00p 890.00p 887.50p 890.00p 0
05/02/2010 890.00p 903.00p 890.00p 890.00p 800
04/02/2010 897.50p 903.00p 852.00p 890.00p 7782
03/02/2010 890.00p 905.00p 890.00p 897.50p 3500
02/02/2010 892.50p 898.75p 880.00p 880.00p 3040
01/02/2010 887.50p 899.50p 887.50p 892.50p 1118
29/01/2010 887.50p 895.00p 887.50p 887.50p 2500
28/01/2010 887.50p 895.00p 885.00p 887.50p 3000
27/01/2010 900.00p 900.00p 885.00p 887.50p 4525
26/01/2010 912.50p 912.50p 900.00p 902.50p 0
25/01/2010 915.00p 915.00p 900.00p 900.00p 6279
22/01/2010 917.50p 927.00p 900.00p 915.00p 5879
21/01/2010 920.00p 920.00p 905.00p 917.50p 18200
20/01/2010 910.00p 930.00p 910.00p 920.00p 3800
19/01/2010 907.50p 920.00p 907.50p 910.00p 1700
18/01/2010 905.00p 915.00p 900.00p 907.50p 10900
15/01/2010 905.00p 920.00p 895.40p 905.00p 8020
14/01/2010 887.50p 905.00p 880.00p 905.00p 3275
13/01/2010 887.50p 890.00p 887.50p 887.50p 0
12/01/2010 887.50p 890.00p 887.50p 887.50p 0
11/01/2010 877.50p 900.00p 869.50p 887.50p 72357
08/01/2010 862.50p 880.00p 862.50p 877.50p 13877
07/01/2010 862.50p 865.00p 850.00p 862.50p 6500
06/01/2010 865.00p 865.00p 850.00p 862.50p 35795
05/01/2010 865.00p 865.00p 865.00p 865.00p 0
04/01/2010 865.00p 865.00p 853.00p 865.00p 800
31/12/2009 865.00p 875.90p 865.00p 865.00p 555
30/12/2009 865.00p 865.00p 854.50p 865.00p 1000
29/12/2009 865.00p 865.00p 854.50p 865.00p 351
24/12/2009 865.00p 865.00p 865.00p 865.00p 0
23/12/2009 865.00p 875.00p 851.10p 865.00p 7765
22/12/2009 865.00p 875.00p 850.06p 865.00p 2500
21/12/2009 865.00p 870.00p 865.00p 865.00p 400
18/12/2009 865.00p 874.00p 865.00p 865.00p 1865
17/12/2009 865.00p 865.00p 850.11p 865.00p 500
16/12/2009 865.00p 865.00p 860.00p 865.00p 3500
15/12/2009 865.00p 865.00p 850.00p 865.00p 9665
14/12/2009 865.00p 875.00p 850.11p 865.00p 5500
11/12/2009 865.00p 865.00p 845.00p 865.00p 5250
10/12/2009 865.00p 865.00p 865.00p 865.00p 0
09/12/2009 872.50p 874.00p 860.00p 865.00p 3813
08/12/2009 877.50p 877.50p 865.21p 872.50p 500
07/12/2009 887.50p 895.00p 875.00p 877.50p 4000
04/12/2009 887.50p 890.00p 875.00p 887.50p 2500
03/12/2009 887.50p 890.00p 878.75p 886.50p 1240
02/12/2009 887.50p 895.00p 880.00p 887.50p 2500
01/12/2009 887.50p 890.00p 887.50p 887.50p 0
30/11/2009 887.50p 890.00p 878.75p 887.50p 2000
27/11/2009 887.50p 890.00p 878.75p 887.50p 400
26/11/2009 885.00p 898.00p 885.00p 887.50p 850

*Close Price adjusted for both dividends and splits