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 |
|---|---|---|---|---|---|
| 13/12/2010 | 1,340.00p | 1,352.50p | 1,337.44p | 1,340.00p | 79857 |
| 10/12/2010 | 1,340.00p | 1,345.00p | 1,333.00p | 1,345.00p | 8818 |
| 09/12/2010 | 1,343.00p | 1,353.00p | 1,335.00p | 1,340.00p | 1312 |
| 08/12/2010 | 1,343.00p | 1,353.00p | 1,335.00p | 1,343.00p | 7034 |
| 07/12/2010 | 1,340.00p | 1,349.00p | 1,340.00p | 1,343.00p | 2190 |
| 06/12/2010 | 1,328.00p | 1,350.00p | 1,328.00p | 1,340.00p | 24875 |
| 03/12/2010 | 1,330.00p | 1,338.50p | 1,318.00p | 1,328.00p | 11603 |
| 02/12/2010 | 1,323.00p | 1,338.00p | 1,320.00p | 1,330.00p | 4796 |
| 01/12/2010 | 1,335.00p | 1,336.68p | 1,315.00p | 1,323.00p | 9004 |
| 30/11/2010 | 1,338.00p | 1,339.50p | 1,320.00p | 1,320.00p | 8860 |
| 29/11/2010 | 1,323.00p | 1,340.00p | 1,317.00p | 1,338.00p | 7747 |
| 26/11/2010 | 1,310.00p | 1,328.00p | 1,310.00p | 1,320.00p | 19961 |
| 25/11/2010 | 1,310.00p | 1,317.98p | 1,310.00p | 1,310.00p | 4086 |
| 24/11/2010 | 1,305.00p | 1,317.98p | 1,305.00p | 1,310.00p | 1957 |
| 23/11/2010 | 1,305.00p | 1,315.00p | 1,302.00p | 1,305.00p | 2447 |
| 22/11/2010 | 1,293.00p | 1,310.00p | 1,293.00p | 1,305.00p | 21700 |
| 19/11/2010 | 1,288.00p | 1,300.00p | 1,288.00p | 1,293.00p | 127 |
| 18/11/2010 | 1,285.00p | 1,300.00p | 1,280.00p | 1,300.00p | 43600 |
| 17/11/2010 | 1,285.00p | 1,294.00p | 1,279.60p | 1,288.00p | 3900 |
| 16/11/2010 | 1,285.00p | 1,295.00p | 1,285.00p | 1,285.00p | 11680 |
| 15/11/2010 | 1,270.00p | 1,295.00p | 1,270.00p | 1,290.00p | 6528 |
| 12/11/2010 | 1,265.00p | 1,275.00p | 1,265.00p | 1,270.00p | 228055 |
| 11/11/2010 | 1,265.00p | 1,273.00p | 1,265.00p | 1,265.00p | 650 |
| 10/11/2010 | 1,265.00p | 1,270.00p | 1,265.00p | 1,265.00p | 2000 |
| 09/11/2010 | 1,265.00p | 1,273.00p | 1,261.40p | 1,265.00p | 625 |
| 08/11/2010 | 1,255.00p | 1,273.00p | 1,254.80p | 1,265.00p | 3170 |
| 05/11/2010 | 1,250.00p | 1,263.00p | 1,249.00p | 1,255.00p | 12082 |
| 04/11/2010 | 1,235.00p | 1,258.00p | 1,235.00p | 1,250.00p | 1480 |
| 03/11/2010 | 1,230.00p | 1,240.00p | 1,230.00p | 1,235.00p | 1040 |
| 02/11/2010 | 1,225.00p | 1,235.00p | 1,219.10p | 1,233.00p | 8985 |
| 01/11/2010 | 1,225.00p | 1,229.92p | 1,220.00p | 1,225.00p | 357 |
| 29/10/2010 | 1,233.00p | 1,233.00p | 1,220.00p | 1,225.00p | 80 |
| 28/10/2010 | 1,228.00p | 1,237.50p | 1,222.00p | 1,233.00p | 1210 |
| 27/10/2010 | 1,235.00p | 1,235.00p | 1,220.00p | 1,228.00p | 2300 |
| 26/10/2010 | 1,230.00p | 1,240.00p | 1,228.00p | 1,235.00p | 5240 |
| 25/10/2010 | 1,208.00p | 1,235.00p | 1,208.00p | 1,235.00p | 3833 |
| 22/10/2010 | 1,208.00p | 1,210.00p | 1,208.00p | 1,208.00p | 0 |
| 21/10/2010 | 1,208.00p | 1,210.00p | 1,202.70p | 1,208.00p | 100 |
| 20/10/2010 | 1,208.00p | 1,217.35p | 1,200.00p | 1,208.00p | 1662 |
| 19/10/2010 | 1,208.00p | 1,217.50p | 1,202.50p | 1,205.00p | 2672 |
| 18/10/2010 | 1,208.00p | 1,210.00p | 1,208.00p | 1,208.00p | 1500 |
| 15/10/2010 | 1,208.00p | 1,217.50p | 1,208.00p | 1,208.00p | 21 |
| 14/10/2010 | 1,208.00p | 1,217.50p | 1,207.95p | 1,208.00p | 1160 |
| 13/10/2010 | 1,210.00p | 1,210.00p | 1,205.00p | 1,210.00p | 0 |
| 12/10/2010 | 1,205.00p | 1,218.00p | 1,202.00p | 1,210.00p | 24887 |
| 11/10/2010 | 1,208.00p | 1,215.00p | 1,202.00p | 1,205.00p | 4490 |
| 08/10/2010 | 1,205.00p | 1,215.00p | 1,202.00p | 1,208.00p | 13201 |
| 07/10/2010 | 1,205.00p | 1,215.00p | 1,200.00p | 1,202.00p | 4876 |
| 06/10/2010 | 1,190.00p | 1,220.00p | 1,190.00p | 1,200.00p | 37662 |
| 05/10/2010 | 1,173.00p | 1,194.90p | 1,173.00p | 1,188.00p | 6313 |
| 04/10/2010 | 1,140.00p | 1,175.00p | 1,140.00p | 1,173.00p | 5500 |
| 01/10/2010 | 1,138.00p | 1,149.90p | 1,136.03p | 1,140.00p | 1005 |
| 30/09/2010 | 1,120.00p | 1,145.00p | 1,120.00p | 1,135.00p | 6390 |
| 29/09/2010 | 1,103.00p | 1,125.00p | 1,103.00p | 1,120.00p | 3910 |
| 28/09/2010 | 1,103.00p | 1,103.00p | 1,090.00p | 1,103.00p | 1372 |
| 27/09/2010 | 1,103.00p | 1,105.00p | 1,090.00p | 1,103.00p | 3741 |
| 24/09/2010 | 1,103.00p | 1,103.00p | 1,090.00p | 1,103.00p | 0 |
| 23/09/2010 | 1,103.00p | 1,104.00p | 1,090.00p | 1,103.00p | 3130 |
| 22/09/2010 | 1,103.00p | 1,103.00p | 1,088.00p | 1,103.00p | 2740 |
| 21/09/2010 | 1,103.00p | 1,103.50p | 1,088.00p | 1,103.00p | 7972 |
| 20/09/2010 | 1,103.00p | 1,103.55p | 1,090.00p | 1,103.00p | 4079 |
| 17/09/2010 | 1,103.00p | 1,104.45p | 1,088.00p | 1,103.00p | 4040 |
| 16/09/2010 | 1,105.00p | 1,105.00p | 1,090.00p | 1,103.00p | 7500 |
| 15/09/2010 | 1,105.00p | 1,110.00p | 1,095.00p | 1,105.00p | 2190 |
| 14/09/2010 | 1,108.00p | 1,108.50p | 1,098.00p | 1,105.00p | 2887 |
| 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 |
*Close Price adjusted for both dividends and splits