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
25/11/2009 877.50p 895.00p 877.50p 880.00p 1890
24/11/2009 875.00p 890.00p 875.00p 877.50p 6350
23/11/2009 875.00p 888.00p 875.00p 875.00p 5520
20/11/2009 875.00p 875.00p 865.00p 875.00p 2000
19/11/2009 875.00p 875.00p 875.00p 875.00p 0
18/11/2009 875.00p 885.00p 860.00p 875.00p 6810
17/11/2009 870.00p 877.00p 861.00p 861.00p 10450
16/11/2009 852.50p 880.00p 852.50p 860.00p 21050
13/11/2009 852.50p 865.00p 843.00p 852.50p 1930
12/11/2009 847.50p 860.00p 847.50p 852.50p 925
11/11/2009 845.00p 855.00p 845.00p 847.50p 850
10/11/2009 844.00p 830.00p 830.00p 830.00p 1780
09/11/2009 844.00p 845.00p 844.00p 844.00p 3100
06/11/2009 842.50p 845.00p 842.50p 844.00p 2420
05/11/2009 842.50p 842.50p 840.00p 842.50p 5400
04/11/2009 842.50p 845.00p 842.50p 842.50p 250
03/11/2009 842.50p 845.00p 842.50p 842.50p 1183
02/11/2009 842.50p 845.00p 842.50p 842.50p 500
30/10/2009 842.50p 845.00p 842.50p 842.50p 0
29/10/2009 842.50p 845.00p 840.00p 842.50p 2617
28/10/2009 845.00p 845.00p 840.00p 842.50p 5700
27/10/2009 845.00p 845.00p 840.00p 845.00p 300
26/10/2009 850.00p 850.00p 840.00p 845.00p 75000
23/10/2009 855.00p 862.00p 835.00p 850.00p 6075
22/10/2009 870.00p 870.00p 850.00p 855.00p 1379
21/10/2009 877.50p 877.80p 855.00p 870.00p 3685
20/10/2009 880.00p 880.00p 875.00p 877.50p 2480
19/10/2009 885.00p 885.00p 875.00p 880.00p 7200
16/10/2009 885.00p 895.00p 881.40p 885.00p 6199
15/10/2009 882.50p 882.50p 880.00p 882.50p 1029
14/10/2009 880.00p 895.00p 882.50p 882.50p 2490
13/10/2009 880.00p 891.00p 880.00p 880.00p 220
12/10/2009 880.00p 880.00p 876.40p 880.00p 726
09/10/2009 877.50p 875.00p 875.00p 875.00p 28226
08/10/2009 845.00p 890.00p 865.00p 877.50p 2824
07/10/2009 835.00p 845.00p 830.00p 845.00p 4227
06/10/2009 812.50p 830.00p 811.00p 835.00p 4950
05/10/2009 812.50p 815.00p 812.50p 812.50p 3119
02/10/2009 812.50p 815.00p 812.50p 812.50p 712
01/10/2009 807.50p 815.00p 807.50p 812.50p 2500
30/09/2009 805.00p 807.50p 805.00p 807.50p 0
29/09/2009 800.00p 815.00p 805.00p 805.00p 5000
28/09/2009 800.00p 805.00p 800.00p 800.00p 1750
25/09/2009 800.00p 805.00p 800.00p 800.00p 100
24/09/2009 785.00p 805.00p 785.00p 800.00p 2180
23/09/2009 775.00p 790.00p 775.00p 785.00p 1000
22/09/2009 762.50p 775.00p 762.50p 775.00p 5000
21/09/2009 760.00p 760.00p 755.00p 760.00p 0

*Close Price adjusted for both dividends and splits