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
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
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