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
12/07/2022 900.00p 905.55p 890.00p 900.00p 25908
11/07/2022 900.00p 913.69p 891.30p 900.00p 1948
08/07/2022 900.00p 915.00p 885.10p 905.00p 13561
07/07/2022 925.00p 925.00p 856.56p 890.00p 10857
06/07/2022 950.00p 950.00p 920.00p 920.00p 6867
05/07/2022 945.00p 945.00p 940.75p 942.50p 720
04/07/2022 955.00p 965.00p 945.00p 965.00p 3541
01/07/2022 945.00p 948.00p 940.00p 945.00p 3538
30/06/2022 945.00p 955.00p 940.00p 940.00p 3937
29/06/2022 965.00p 970.00p 940.00p 950.00p 2545
28/06/2022 970.00p 970.00p 962.00p 970.00p 180
27/06/2022 985.00p 988.00p 962.50p 967.50p 4693
24/06/2022 975.00p 990.00p 960.00p 990.00p 3081
23/06/2022 975.00p 987.00p 960.00p 975.00p 2907
22/06/2022 970.00p 999.30p 970.00p 970.00p 2569
21/06/2022 1,000.00p 1,000.00p 960.00p 970.00p 23135
20/06/2022 1,010.00p 1,020.00p 980.00p 990.00p 150675
17/06/2022 955.00p 1,050.00p 945.75p 1,050.00p 87442
16/06/2022 950.00p 990.00p 937.40p 975.00p 33099
15/06/2022 960.00p 965.00p 952.00p 960.00p 6543
14/06/2022 965.00p 968.90p 940.00p 947.50p 35255
13/06/2022 955.00p 968.27p 950.00p 962.50p 7205
10/06/2022 965.00p 970.00p 961.03p 962.50p 8195
09/06/2022 975.00p 977.30p 966.03p 970.00p 14483
08/06/2022 980.00p 984.85p 960.00p 960.00p 10649
07/06/2022 955.00p 971.63p 950.00p 962.50p 12701
06/06/2022 965.00p 984.98p 960.60p 980.00p 38623
03/06/2022 970.00p 988.00p 960.00p 967.50p 23466
02/06/2022 970.00p 988.00p 960.00p 967.50p 23466
01/06/2022 970.00p 988.00p 960.00p 967.50p 23466
31/05/2022 980.00p 990.80p 960.00p 965.00p 47328
27/05/2022 935.00p 935.00p 930.00p 935.00p 19952
26/05/2022 930.00p 935.00p 920.00p 920.00p 5459
25/05/2022 945.00p 946.50p 911.00p 935.00p 42990
24/05/2022 940.00p 959.70p 935.00p 940.00p 16688
23/05/2022 955.00p 985.68p 917.00p 930.00p 16978
20/05/2022 955.00p 970.00p 946.50p 950.00p 22753
19/05/2022 970.00p 970.00p 940.00p 960.00p 8373
18/05/2022 1,010.00p 1,010.00p 980.00p 985.00p 15723
17/05/2022 1,010.00p 1,022.83p 995.00p 995.00p 23864
16/05/2022 1,010.00p 1,020.00p 990.00p 1,010.00p 134114
13/05/2022 1,010.00p 1,010.00p 982.25p 1,010.00p 264
12/05/2022 1,010.00p 1,010.00p 955.00p 975.00p 15555
11/05/2022 1,010.00p 1,020.00p 1,001.10p 1,020.00p 32979
10/05/2022 990.00p 1,020.00p 987.00p 1,020.00p 37243
09/05/2022 990.00p 999.40p 985.00p 985.00p 4611
06/05/2022 995.00p 1,008.50p 985.00p 990.00p 16500
05/05/2022 1,000.00p 1,010.00p 1,000.00p 1,000.00p 18413
04/05/2022 1,000.00p 1,010.00p 990.00p 990.00p 23501
03/05/2022 995.00p 1,000.00p 989.40p 995.00p 1328
02/05/2022 985.00p 990.00p 965.00p 965.00p 16185
29/04/2022 985.00p 990.00p 965.00p 965.00p 13685
28/04/2022 995.00p 995.00p 970.00p 975.00p 8607
27/04/2022 1,000.00p 1,000.00p 980.00p 980.00p 2689
26/04/2022 1,010.00p 1,010.00p 980.00p 980.00p 6816
25/04/2022 1,010.00p 1,010.00p 994.95p 1,000.00p 6742
22/04/2022 1,000.00p 1,010.55p 985.00p 1,000.00p 17985
21/04/2022 1,000.00p 1,014.60p 996.25p 1,000.00p 11700
20/04/2022 990.00p 1,010.00p 980.00p 1,010.00p 10916
19/04/2022 1,010.00p 1,010.00p 980.00p 990.00p 14561
18/04/2022 1,010.00p 1,007.30p 1,001.70p 1,005.00p 4515
15/04/2022 1,010.00p 1,007.30p 1,001.70p 1,005.00p 4515
14/04/2022 1,010.00p 1,007.30p 1,001.70p 1,005.00p 4515
13/04/2022 1,010.00p 1,011.90p 993.40p 1,000.00p 5976
12/04/2022 1,010.00p 1,010.00p 993.40p 1,010.00p 12173
11/04/2022 1,000.00p 1,020.00p 963.31p 1,020.00p 24473
08/04/2022 1,000.00p 1,000.00p 980.00p 980.00p 1001
07/04/2022 1,000.00p 1,020.00p 1,000.00p 1,010.00p 31346
06/04/2022 1,000.00p 1,010.00p 991.10p 1,010.00p 14284
05/04/2022 1,010.00p 1,010.00p 981.00p 990.00p 14894
04/04/2022 990.00p 1,010.00p 990.00p 1,010.00p 13943
01/04/2022 990.00p 1,030.00p 990.00p 990.00p 12203
31/03/2022 1,020.00p 1,020.00p 990.00p 1,010.00p 4697
30/03/2022 1,010.00p 1,019.38p 997.50p 997.50p 5607
29/03/2022 1,010.00p 1,019.00p 980.00p 995.00p 10110
28/03/2022 960.00p 1,020.00p 950.00p 990.00p 119339
25/03/2022 1,010.00p 1,017.90p 940.00p 940.00p 9082
24/03/2022 980.00p 1,020.00p 980.00p 995.00p 57032
23/03/2022 1,000.00p 1,022.50p 990.00p 1,000.00p 24107
22/03/2022 985.00p 1,075.00p 985.00p 1,000.00p 78217
21/03/2022 940.00p 990.00p 930.00p 985.00p 98331
18/03/2022 915.00p 930.00p 914.75p 930.00p 951342
17/03/2022 925.00p 925.00p 907.30p 915.00p 69941
16/03/2022 910.00p 935.00p 905.00p 915.00p 141961
15/03/2022 900.00p 930.00p 895.00p 905.00p 28970
14/03/2022 905.00p 910.00p 900.00p 910.00p 21260
11/03/2022 910.00p 914.60p 906.50p 910.00p 31566
10/03/2022 912.50p 913.90p 902.80p 910.00p 34920
09/03/2022 910.00p 914.00p 905.00p 912.50p 23483
08/03/2022 910.00p 910.00p 904.11p 910.00p 55030
07/03/2022 910.00p 910.00p 893.60p 910.00p 10981
04/03/2022 915.00p 930.00p 902.20p 910.00p 31182
03/03/2022 915.00p 935.00p 915.00p 920.00p 159954
02/03/2022 920.00p 925.00p 913.60p 920.00p 7600
01/03/2022 920.00p 930.00p 910.00p 920.00p 8617
28/02/2022 920.00p 923.00p 915.00p 920.00p 9042
25/02/2022 920.00p 930.00p 915.00p 920.00p 107265
24/02/2022 920.00p 924.40p 910.20p 920.00p 10322
23/02/2022 925.00p 940.00p 925.00p 925.00p 3445
22/02/2022 925.00p 934.00p 920.00p 925.00p 6156
21/02/2022 935.00p 937.30p 925.00p 925.00p 4632
18/02/2022 935.00p 937.38p 932.75p 935.00p 2095
17/02/2022 935.00p 940.00p 935.00p 935.00p 6213
16/02/2022 935.00p 940.00p 931.00p 935.00p 1585
15/02/2022 935.00p 937.84p 931.60p 935.00p 5866
14/02/2022 935.00p 937.50p 932.01p 935.00p 22872
11/02/2022 935.00p 940.00p 931.50p 935.00p 18276
10/02/2022 935.00p 935.90p 931.00p 935.00p 13473
09/02/2022 930.00p 940.00p 930.00p 935.00p 70967
08/02/2022 925.00p 938.00p 921.00p 930.00p 10237
07/02/2022 910.00p 937.00p 910.00p 925.00p 12391
04/02/2022 910.00p 910.00p 910.00p 910.00p 0
03/02/2022 900.00p 918.50p 900.00p 910.00p 1022
02/02/2022 900.00p 905.00p 905.00p 905.00p 0
01/02/2022 900.00p 920.00p 900.00p 905.00p 6800
31/01/2022 900.00p 905.00p 895.00p 905.00p 14953
28/01/2022 910.00p 920.00p 875.00p 875.00p 15411
27/01/2022 910.00p 923.93p 910.00p 920.00p 12105
26/01/2022 910.00p 929.80p 910.00p 920.00p 2984
25/01/2022 910.00p 930.00p 910.00p 920.00p 5152
24/01/2022 935.00p 940.00p 910.00p 930.00p 18333
21/01/2022 935.00p 940.00p 934.00p 935.00p 21341
20/01/2022 935.00p 940.00p 935.00p 935.00p 11388
19/01/2022 935.00p 940.00p 935.00p 935.00p 41577
18/01/2022 935.00p 938.50p 934.00p 935.00p 8182
17/01/2022 935.00p 940.00p 930.00p 935.00p 13167
14/01/2022 935.00p 940.00p 932.50p 935.00p 16177
13/01/2022 935.00p 940.00p 932.50p 935.00p 6003
12/01/2022 935.00p 940.00p 931.00p 935.00p 54722
10/01/2022 935.00p 940.00p 925.00p 935.00p 35149
07/01/2022 935.00p 938.00p 933.55p 935.00p 7514
06/01/2022 935.00p 940.00p 932.00p 935.00p 17102
05/01/2022 935.00p 940.00p 935.00p 935.00p 1674
04/01/2022 932.50p 939.50p 931.50p 935.00p 21498
03/01/2022 932.50p 933.50p 932.50p 932.50p 1000
31/12/2021 932.50p 933.50p 932.50p 932.50p 1000
30/12/2021 932.50p 934.85p 930.00p 932.50p 11200
29/12/2021 932.50p 935.00p 930.00p 932.50p 6452
28/12/2021 935.00p 935.00p 930.00p 932.50p 7200
27/12/2021 935.00p 935.00p 930.00p 932.50p 7200
24/12/2021 935.00p 935.00p 930.00p 932.50p 7200
23/12/2021 930.00p 947.00p 930.00p 932.50p 21241
22/12/2021 930.00p 938.00p 930.00p 930.00p 564
21/12/2021 930.00p 930.68p 930.00p 930.00p 615
20/12/2021 935.00p 938.00p 930.00p 930.00p 5186
17/12/2021 935.00p 940.00p 935.00p 935.00p 6127
16/12/2021 945.00p 945.00p 935.00p 935.00p 2321
15/12/2021 945.00p 945.00p 937.20p 940.00p 1000
14/12/2021 945.00p 945.00p 939.50p 940.00p 1150
13/12/2021 945.00p 945.00p 934.01p 935.00p 25
10/12/2021 945.00p 945.00p 934.01p 935.00p 3502
09/12/2021 935.00p 940.00p 933.50p 935.00p 2225
08/12/2021 935.00p 940.00p 930.00p 930.00p 4989
07/12/2021 930.00p 930.00p 920.00p 930.00p 453
06/12/2021 930.00p 930.00p 926.00p 930.00p 25
03/12/2021 930.00p 939.50p 925.01p 930.00p 3575
02/12/2021 925.00p 939.98p 912.50p 930.00p 12536
01/12/2021 920.00p 920.00p 908.30p 915.00p 9447
30/11/2021 905.00p 920.00p 900.50p 910.00p 75223
29/11/2021 890.00p 900.00p 884.20p 900.00p 27827
26/11/2021 890.00p 896.00p 885.00p 890.00p 10761
25/11/2021 890.00p 902.38p 885.00p 895.00p 7297
24/11/2021 885.00p 890.00p 882.60p 890.00p 9176
23/11/2021 890.00p 898.00p 880.00p 885.00p 10324
22/11/2021 920.00p 925.00p 890.00p 895.00p 10258
19/11/2021 925.00p 932.00p 922.50p 927.50p 2064
18/11/2021 950.00p 950.00p 925.00p 932.50p 16086
17/11/2021 965.00p 965.00p 950.00p 950.00p 7693
16/11/2021 970.00p 970.00p 961.00p 965.00p 2473
15/11/2021 970.00p 977.00p 965.00p 970.00p 2800
12/11/2021 960.00p 977.00p 960.00p 970.00p 9200
11/11/2021 955.00p 970.00p 943.30p 960.00p 57422
10/11/2021 960.00p 968.00p 941.10p 945.00p 9798
09/11/2021 980.00p 980.00p 952.00p 960.00p 13515
08/11/2021 985.00p 985.00p 980.00p 980.00p 4601
05/11/2021 1,000.00p 1,000.00p 985.00p 985.00p 4741
04/11/2021 1,000.00p 1,000.00p 990.00p 990.00p 3251
03/11/2021 1,000.00p 1,000.00p 990.00p 990.00p 1300
02/11/2021 1,000.00p 1,000.00p 990.00p 990.00p 78026
01/11/2021 1,000.00p 1,000.00p 990.00p 990.00p 5550
29/10/2021 1,000.00p 1,000.00p 990.00p 990.00p 0
28/10/2021 1,000.00p 1,000.00p 989.90p 990.00p 4099
27/10/2021 965.00p 990.00p 965.00p 985.00p 12829
26/10/2021 965.00p 979.70p 957.25p 965.00p 2766
25/10/2021 965.00p 978.97p 957.00p 965.00p 5926
22/10/2021 965.00p 972.00p 965.00p 965.00p 300
21/10/2021 965.00p 972.00p 956.00p 965.00p 2853
20/10/2021 965.00p 975.00p 956.50p 965.00p 1132
19/10/2021 965.00p 972.00p 956.00p 965.00p 6466
18/10/2021 965.00p 980.00p 950.09p 965.00p 12304
15/10/2021 965.00p 970.00p 950.00p 965.00p 5774
14/10/2021 970.00p 970.00p 952.00p 965.00p 686
13/10/2021 970.00p 970.00p 950.00p 970.00p 1314
12/10/2021 970.00p 977.50p 950.00p 970.00p 7983
11/10/2021 970.00p 980.00p 970.00p 980.00p 2682
08/10/2021 970.00p 980.00p 970.00p 980.00p 6381
07/10/2021 975.00p 980.00p 970.00p 980.00p 1490
06/10/2021 975.00p 980.00p 970.00p 980.00p 9773
05/10/2021 975.00p 980.00p 970.00p 980.00p 15637
04/10/2021 980.00p 980.00p 970.00p 980.00p 4397

*Close Price adjusted for both dividends and splits