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
25/04/2023 914.00p 907.80p 894.00p 894.00p 2982
24/04/2023 914.00p 915.80p 884.00p 884.00p 6517
21/04/2023 896.00p 920.00p 894.00p 894.00p 17767
20/04/2023 896.00p 910.00p 894.00p 903.00p 10942
19/04/2023 910.00p 920.00p 905.00p 905.00p 7619
18/04/2023 910.00p 910.00p 907.50p 910.00p 3725
17/04/2023 900.00p 920.00p 887.60p 900.00p 41026
14/04/2023 912.00p 939.00p 884.00p 900.00p 38194
13/04/2023 904.00p 910.00p 893.00p 904.00p 13896
12/04/2023 912.00p 915.00p 900.00p 904.00p 11378
11/04/2023 912.00p 930.50p 906.20p 912.00p 973
06/04/2023 910.00p 920.00p 896.20p 908.00p 8250
05/04/2023 910.00p 910.00p 882.00p 910.00p 12321
04/04/2023 920.00p 923.00p 900.00p 908.00p 17663
03/04/2023 905.00p 919.64p 885.00p 906.00p 5049
31/03/2023 905.00p 920.00p 895.00p 905.00p 37637
30/03/2023 900.00p 907.93p 885.00p 905.00p 28802
29/03/2023 875.00p 900.00p 850.00p 900.00p 12473
28/03/2023 900.00p 900.00p 880.00p 890.00p 4709
27/03/2023 885.00p 910.00p 874.00p 900.00p 12381
24/03/2023 895.00p 903.80p 880.00p 880.00p 7838
23/03/2023 900.00p 910.00p 880.00p 910.00p 20591
22/03/2023 895.00p 900.00p 887.50p 887.50p 275
21/03/2023 910.00p 910.00p 879.90p 885.00p 6653
20/03/2023 900.00p 924.65p 900.00p 905.00p 3048
17/03/2023 920.00p 936.31p 900.00p 925.00p 9621
16/03/2023 895.00p 915.00p 891.00p 910.00p 9348
15/03/2023 925.00p 925.00p 890.00p 920.00p 20199
14/03/2023 915.00p 935.00p 895.55p 930.00p 9542
13/03/2023 900.00p 924.00p 865.00p 910.00p 18997
10/03/2023 925.00p 925.00p 905.00p 905.00p 1357
09/03/2023 920.00p 960.00p 920.00p 945.00p 1889
08/03/2023 940.00p 942.50p 930.00p 930.00p 2007
07/03/2023 945.00p 945.00p 920.00p 920.00p 4321
06/03/2023 910.00p 927.00p 910.00p 920.00p 936
03/03/2023 900.00p 944.55p 900.00p 900.00p 7505
02/03/2023 945.00p 945.00p 905.00p 905.00p 1995
01/03/2023 945.00p 945.00p 911.00p 922.50p 716
28/02/2023 945.00p 945.00p 904.50p 930.00p 3504
27/02/2023 935.00p 950.00p 900.00p 915.00p 8535
24/02/2023 955.00p 961.00p 947.00p 955.00p 987
23/02/2023 960.00p 975.00p 930.00p 930.00p 9645
22/02/2023 945.00p 960.00p 931.05p 945.00p 4861
21/02/2023 945.00p 961.00p 936.00p 945.00p 3165
20/02/2023 925.00p 965.00p 910.30p 920.00p 2856
17/02/2023 920.00p 930.00p 911.00p 920.00p 8479
16/02/2023 945.00p 952.40p 900.00p 920.00p 12876
15/02/2023 935.00p 959.50p 928.75p 950.00p 5382
14/02/2023 970.00p 970.00p 925.00p 935.00p 4423
13/02/2023 950.00p 972.50p 930.00p 930.00p 1798
10/02/2023 940.00p 970.00p 930.00p 970.00p 19643
09/02/2023 955.00p 972.12p 954.65p 970.00p 3058
08/02/2023 950.00p 970.00p 935.00p 955.00p 7761
07/02/2023 930.00p 958.80p 925.00p 935.00p 13934
06/02/2023 950.00p 950.00p 936.60p 940.00p 6142
03/02/2023 920.00p 943.00p 919.20p 920.00p 7287
02/02/2023 915.00p 933.00p 920.00p 920.00p 63
01/02/2023 915.00p 943.80p 900.00p 910.00p 10974
31/01/2023 910.00p 947.00p 910.00p 910.00p 822
30/01/2023 930.00p 930.00p 901.20p 930.00p 728
27/01/2023 920.00p 930.00p 900.60p 930.00p 5345
26/01/2023 925.00p 930.00p 910.00p 930.00p 7038
25/01/2023 945.00p 950.00p 910.00p 910.00p 3197
24/01/2023 925.00p 960.00p 920.00p 960.00p 1338
23/01/2023 925.00p 940.00p 915.00p 925.00p 11402
20/01/2023 915.00p 948.60p 915.00p 945.00p 3660
19/01/2023 915.00p 948.60p 920.56p 930.00p 3862
18/01/2023 915.00p 935.00p 915.00p 930.00p 3691
17/01/2023 925.00p 950.00p 910.00p 940.00p 5174
16/01/2023 930.00p 950.00p 922.40p 935.00p 5436
13/01/2023 920.00p 960.00p 900.00p 960.00p 19664
12/01/2023 900.00p 914.95p 900.00p 910.00p 104181
11/01/2023 910.00p 915.00p 900.00p 910.00p 78291
10/01/2023 905.00p 910.00p 890.00p 910.00p 72190
09/01/2023 915.00p 915.00p 891.05p 915.00p 8403
06/01/2023 925.00p 925.00p 895.00p 900.00p 14662
05/01/2023 920.00p 930.00p 910.00p 930.00p 4349
04/01/2023 910.00p 930.00p 910.00p 920.00p 3180
03/01/2023 930.00p 985.00p 910.15p 930.00p 23355
30/12/2022 930.00p 930.00p 907.49p 930.00p 83
29/12/2022 900.00p 910.00p 895.00p 895.00p 5126
28/12/2022 890.00p 930.00p 882.00p 930.00p 2253
23/12/2022 900.00p 900.00p 881.00p 890.00p 1089
22/12/2022 900.00p 900.00p 885.00p 890.00p 2939
21/12/2022 890.00p 895.00p 885.00p 895.00p 10727
20/12/2022 880.00p 890.00p 875.10p 890.00p 929
19/12/2022 885.00p 885.00p 875.10p 885.00p 1001
16/12/2022 885.00p 889.00p 880.00p 885.00p 20086
15/12/2022 885.00p 884.00p 880.05p 882.50p 2563
14/12/2022 885.00p 892.50p 885.20p 892.50p 662
13/12/2022 885.00p 894.25p 880.00p 882.50p 69959
12/12/2022 890.00p 890.00p 885.00p 885.00p 27125
09/12/2022 885.00p 895.00p 880.00p 895.00p 39513
08/12/2022 890.00p 890.00p 880.00p 885.00p 31054
07/12/2022 895.00p 905.00p 885.00p 885.00p 11900
06/12/2022 895.00p 899.00p 885.00p 885.00p 55239
05/12/2022 895.00p 900.00p 890.00p 890.00p 27606
02/12/2022 890.00p 897.80p 890.00p 890.00p 98267
01/12/2022 900.00p 900.00p 880.00p 880.00p 33988
30/11/2022 890.00p 900.00p 889.45p 895.00p 79818
29/11/2022 895.00p 900.00p 894.20p 895.00p 29263
28/11/2022 885.00p 889.85p 882.50p 882.50p 5998
25/11/2022 890.00p 891.00p 885.00p 890.00p 10207
24/11/2022 885.00p 893.58p 875.75p 885.00p 14768
23/11/2022 880.00p 890.00p 871.00p 885.00p 25667
22/11/2022 895.00p 895.00p 870.00p 895.00p 65800
21/11/2022 885.00p 894.80p 879.80p 885.00p 10448
18/11/2022 895.00p 897.55p 890.00p 892.50p 2255
17/11/2022 880.00p 887.50p 880.00p 880.00p 222
16/11/2022 895.00p 895.00p 885.00p 895.00p 5632
15/11/2022 900.00p 899.50p 887.00p 895.00p 3651
14/11/2022 900.00p 900.00p 895.00p 900.00p 103157
11/11/2022 900.00p 900.00p 896.00p 900.00p 46066
10/11/2022 890.00p 900.00p 885.90p 900.00p 44359
09/11/2022 890.00p 890.00p 875.00p 875.00p 102294
08/11/2022 885.00p 895.00p 870.00p 885.00p 97964
07/11/2022 870.00p 884.10p 870.00p 870.00p 3719
04/11/2022 885.00p 890.00p 881.25p 885.00p 146630
03/11/2022 880.00p 888.93p 880.00p 885.00p 108521
02/11/2022 890.00p 899.25p 889.90p 890.00p 29358
01/11/2022 885.00p 895.00p 880.00p 885.00p 171533
31/10/2022 875.00p 889.25p 870.00p 875.00p 23454
28/10/2022 880.00p 893.25p 875.20p 880.00p 1143
27/10/2022 875.00p 888.50p 870.00p 872.50p 1127
26/10/2022 865.00p 880.00p 860.00p 875.00p 52806
25/10/2022 875.00p 884.70p 872.50p 872.50p 1893
24/10/2022 895.00p 900.00p 865.00p 865.00p 102355
21/10/2022 900.00p 905.00p 880.75p 890.00p 185660
20/10/2022 905.00p 910.00p 899.21p 910.00p 15289
19/10/2022 910.00p 919.25p 898.95p 905.00p 8645
18/10/2022 885.00p 900.00p 885.00p 885.00p 4187
17/10/2022 880.00p 886.22p 876.31p 880.00p 1089
14/10/2022 890.00p 895.00p 890.00p 895.00p 17374
13/10/2022 900.00p 900.00p 881.00p 890.00p 51083
12/10/2022 880.00p 900.00p 878.95p 880.00p 67707
11/10/2022 880.00p 880.00p 870.00p 870.00p 12399
10/10/2022 880.00p 880.00p 865.00p 865.00p 10120
07/10/2022 860.00p 885.00p 858.00p 860.00p 15171
06/10/2022 855.00p 865.00p 855.00p 860.00p 56972
05/10/2022 855.00p 864.25p 852.60p 855.00p 2498
04/10/2022 850.00p 868.50p 845.00p 850.00p 33246
03/10/2022 830.00p 845.00p 819.90p 840.00p 6038
30/09/2022 815.00p 835.00p 810.00p 830.00p 12948
29/09/2022 820.00p 825.35p 815.00p 825.00p 118435
28/09/2022 825.00p 829.70p 795.00p 820.00p 50128
27/09/2022 830.00p 830.00p 829.40p 830.00p 231
26/09/2022 835.00p 840.00p 820.75p 830.00p 6201
23/09/2022 840.00p 853.50p 835.00p 840.00p 1562
22/09/2022 845.00p 860.00p 840.00p 840.00p 6311
21/09/2022 865.00p 865.00p 845.00p 845.00p 148
20/09/2022 850.00p 880.00p 836.80p 880.00p 14852
19/09/2022 835.00p 848.79p 825.00p 845.00p 18807
16/09/2022 835.00p 848.79p 825.00p 845.00p 8807
15/09/2022 820.00p 849.00p 819.90p 835.00p 8843
14/09/2022 850.00p 863.80p 820.00p 820.00p 15625
13/09/2022 855.00p 869.40p 850.00p 850.00p 5235
12/09/2022 855.00p 878.50p 850.00p 850.00p 722
09/09/2022 860.00p 901.20p 845.00p 845.00p 17019
08/09/2022 870.00p 890.00p 849.55p 890.00p 10391
07/09/2022 860.00p 865.00p 845.00p 845.00p 7231
06/09/2022 860.00p 870.00p 855.00p 862.50p 5982
05/09/2022 850.00p 867.60p 860.00p 860.00p 287
02/09/2022 850.00p 866.40p 845.00p 845.00p 923
01/09/2022 850.00p 868.00p 850.00p 857.50p 5809
31/08/2022 870.00p 870.00p 850.00p 850.00p 6624
30/08/2022 890.00p 907.90p 870.00p 870.00p 17309
29/08/2022 890.00p 890.20p 875.00p 875.00p 25121
26/08/2022 890.00p 890.20p 875.00p 875.00p 7621
25/08/2022 890.00p 905.00p 890.00p 890.00p 27070
24/08/2022 895.00p 905.00p 895.00p 895.00p 3256
23/08/2022 900.00p 903.05p 880.00p 890.00p 15315
22/08/2022 900.00p 900.00p 877.50p 880.00p 10086
19/08/2022 895.00p 895.00p 875.00p 875.00p 6560
18/08/2022 895.00p 910.00p 885.00p 885.00p 41815
17/08/2022 890.00p 895.00p 890.00p 890.00p 2500
16/08/2022 890.00p 900.00p 875.00p 882.50p 11868
15/08/2022 895.00p 899.00p 870.00p 870.00p 12003
12/08/2022 850.00p 902.00p 885.00p 895.00p 7699
11/08/2022 850.00p 910.00p 850.00p 910.00p 17858
10/08/2022 890.00p 903.00p 881.00p 895.00p 11035
09/08/2022 910.00p 910.00p 895.80p 900.00p 10343
08/08/2022 885.00p 900.00p 885.00p 892.50p 3426
05/08/2022 860.00p 875.00p 870.00p 872.50p 2117
04/08/2022 860.00p 870.00p 858.90p 870.00p 6234
03/08/2022 855.00p 880.00p 845.66p 870.00p 18185
02/08/2022 860.00p 885.00p 850.00p 855.00p 11607
01/08/2022 890.00p 890.00p 840.00p 885.00p 6232
29/07/2022 890.00p 909.00p 890.00p 890.00p 4098
28/07/2022 890.00p 896.78p 890.00p 895.00p 3673
27/07/2022 905.00p 905.00p 890.00p 897.50p 1545
26/07/2022 900.00p 903.40p 885.00p 895.00p 4190
25/07/2022 910.00p 918.50p 890.00p 895.00p 25734
22/07/2022 915.00p 926.25p 900.00p 900.00p 5216
21/07/2022 915.00p 925.31p 900.00p 900.00p 3751
20/07/2022 900.00p 928.80p 900.00p 920.00p 14392
19/07/2022 880.00p 920.00p 874.75p 920.00p 12423
18/07/2022 835.00p 880.00p 845.20p 877.50p 22287
15/07/2022 835.00p 867.43p 830.00p 835.00p 25893
14/07/2022 895.00p 907.00p 862.50p 862.50p 3147
13/07/2022 895.00p 907.00p 895.00p 897.50p 16900

*Close Price adjusted for both dividends and splits