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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Ocean Wilsons Holdings Ltd. (OCN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/10/2021 | 975.00p | 988.25p | 970.00p | 982.50p | 5863 |
| 30/09/2021 | 970.00p | 984.60p | 970.00p | 980.00p | 7520 |
| 29/09/2021 | 975.00p | 985.00p | 970.00p | 975.00p | 7729 |
| 28/09/2021 | 1,005.00p | 1,005.00p | 980.00p | 982.50p | 9654 |
| 27/09/2021 | 1,020.00p | 1,020.00p | 1,000.20p | 1,010.00p | 2031 |
| 24/09/2021 | 1,020.00p | 1,020.00p | 1,002.00p | 1,010.00p | 355 |
| 23/09/2021 | 1,015.00p | 1,020.00p | 1,000.00p | 1,020.00p | 28225 |
| 22/09/2021 | 1,015.00p | 1,015.00p | 1,002.00p | 1,010.00p | 3017 |
| 21/09/2021 | 1,020.00p | 1,024.90p | 1,005.00p | 1,015.00p | 3636 |
| 20/09/2021 | 1,020.00p | 1,028.00p | 1,001.00p | 1,020.00p | 3433 |
| 17/09/2021 | 1,020.00p | 1,028.00p | 1,020.00p | 1,020.00p | 3350 |
| 16/09/2021 | 1,020.00p | 1,028.00p | 1,020.00p | 1,020.00p | 4098 |
| 15/09/2021 | 1,020.00p | 1,020.01p | 1,000.00p | 1,020.00p | 1084 |
| 14/09/2021 | 1,020.00p | 1,035.00p | 1,000.00p | 1,020.00p | 10452 |
| 13/09/2021 | 1,025.00p | 1,025.00p | 1,010.00p | 1,020.00p | 4117 |
| 10/09/2021 | 1,025.00p | 1,031.00p | 1,010.00p | 1,025.00p | 63816 |
| 09/09/2021 | 1,025.00p | 1,034.93p | 1,020.00p | 1,025.00p | 18400 |
| 08/09/2021 | 1,025.00p | 1,031.00p | 1,020.00p | 1,025.00p | 491 |
| 07/09/2021 | 1,025.00p | 1,031.00p | 1,025.00p | 1,025.00p | 1591 |
| 06/09/2021 | 1,030.00p | 1,030.00p | 1,019.20p | 1,025.00p | 6797 |
| 03/09/2021 | 1,030.00p | 1,030.00p | 1,019.20p | 1,030.00p | 4039 |
| 02/09/2021 | 1,030.00p | 1,040.00p | 1,010.00p | 1,030.00p | 14399 |
| 01/09/2021 | 1,025.00p | 1,030.00p | 1,015.00p | 1,030.00p | 18202 |
| 31/08/2021 | 1,025.00p | 1,032.20p | 1,015.00p | 1,025.00p | 7455 |
| 30/08/2021 | 1,025.00p | 1,029.00p | 1,010.00p | 1,020.00p | 13119 |
| 27/08/2021 | 1,025.00p | 1,029.00p | 1,010.00p | 1,020.00p | 13119 |
| 26/08/2021 | 1,030.00p | 1,038.45p | 1,025.00p | 1,030.00p | 394 |
| 25/08/2021 | 1,040.00p | 1,045.00p | 1,030.00p | 1,030.00p | 12701 |
| 24/08/2021 | 1,045.00p | 1,054.90p | 1,035.00p | 1,035.00p | 5878 |
| 23/08/2021 | 1,040.00p | 1,057.75p | 1,038.00p | 1,045.00p | 9031 |
| 20/08/2021 | 1,020.00p | 1,052.50p | 1,020.00p | 1,040.00p | 3561 |
| 19/08/2021 | 1,035.00p | 1,035.00p | 1,015.00p | 1,020.00p | 4475 |
| 18/08/2021 | 1,035.00p | 1,054.50p | 1,035.00p | 1,035.00p | 1961 |
| 17/08/2021 | 1,035.00p | 1,048.00p | 1,035.00p | 1,035.00p | 9 |
| 16/08/2021 | 1,050.00p | 1,055.00p | 1,015.00p | 1,035.00p | 4741 |
| 13/08/2021 | 1,055.00p | 1,070.00p | 1,040.00p | 1,050.00p | 17034 |
| 12/08/2021 | 1,015.00p | 1,070.00p | 1,015.00p | 1,055.00p | 34923 |
| 11/08/2021 | 995.00p | 1,010.00p | 995.00p | 1,010.00p | 13089 |
| 10/08/2021 | 995.00p | 1,010.00p | 995.00p | 1,010.00p | 500 |
| 09/08/2021 | 1,015.00p | 1,015.00p | 1,000.00p | 1,015.00p | 15406 |
| 06/08/2021 | 1,015.00p | 1,015.00p | 1,000.00p | 1,015.00p | 4170 |
| 05/08/2021 | 1,015.00p | 1,017.00p | 1,000.00p | 1,015.00p | 14029 |
| 04/08/2021 | 1,015.00p | 1,020.00p | 1,000.00p | 1,015.00p | 28705 |
| 03/08/2021 | 1,025.00p | 1,030.00p | 1,000.00p | 1,015.00p | 3703 |
| 02/08/2021 | 1,025.00p | 1,037.50p | 1,011.00p | 1,025.00p | 2705 |
| 30/07/2021 | 1,025.00p | 1,025.00p | 1,005.00p | 1,025.00p | 17791 |
| 29/07/2021 | 1,025.00p | 1,035.00p | 1,012.01p | 1,025.00p | 6272 |
| 28/07/2021 | 1,025.00p | 1,025.00p | 1,000.00p | 1,025.00p | 16029 |
| 27/07/2021 | 1,025.00p | 1,045.00p | 1,010.00p | 1,025.00p | 2586 |
| 26/07/2021 | 1,025.00p | 1,049.28p | 1,021.00p | 1,025.00p | 2764 |
| 23/07/2021 | 1,020.00p | 1,049.89p | 1,000.00p | 1,025.00p | 420664 |
| 22/07/2021 | 1,015.00p | 1,040.00p | 1,012.50p | 1,020.00p | 8146 |
| 21/07/2021 | 1,005.00p | 1,030.00p | 1,000.00p | 1,015.00p | 7211 |
| 20/07/2021 | 1,030.00p | 1,030.00p | 997.69p | 1,005.00p | 3760 |
| 19/07/2021 | 1,070.00p | 1,070.00p | 1,010.00p | 1,030.00p | 7439 |
| 16/07/2021 | 1,090.00p | 1,090.00p | 1,064.50p | 1,075.00p | 4217 |
| 15/07/2021 | 1,090.00p | 1,090.00p | 1,070.00p | 1,085.00p | 186 |
| 14/07/2021 | 1,090.00p | 1,090.00p | 1,077.50p | 1,085.00p | 3759 |
| 14/07/2021 | 1,090.00p | 1,090.00p | 1,077.50p | 1,085.00p | 3759 |
| 13/07/2021 | 1,090.00p | 1,100.00p | 1,071.00p | 1,085.00p | 1242 |
| 12/07/2021 | 1,090.00p | 1,095.00p | 1,085.00p | 1,085.00p | 2742 |
| 09/07/2021 | 1,090.00p | 1,096.00p | 1,070.00p | 1,090.00p | 13439 |
| 08/07/2021 | 1,090.00p | 1,098.00p | 1,085.00p | 1,085.00p | 5250 |
| 07/07/2021 | 1,090.00p | 1,100.00p | 1,084.55p | 1,085.00p | 6015 |
| 06/07/2021 | 1,090.00p | 1,098.00p | 1,084.55p | 1,085.00p | 43851 |
| 05/07/2021 | 1,090.00p | 1,098.00p | 1,084.55p | 1,085.00p | 515 |
| 02/07/2021 | 1,090.00p | 1,098.00p | 1,084.55p | 1,085.00p | 5249 |
| 01/07/2021 | 1,085.00p | 1,098.00p | 1,083.25p | 1,085.00p | 6402 |
| 30/06/2021 | 1,085.00p | 1,097.00p | 1,085.00p | 1,085.00p | 13563 |
| 29/06/2021 | 1,085.00p | 1,098.00p | 1,077.00p | 1,085.00p | 10823 |
| 28/06/2021 | 1,085.00p | 1,094.90p | 1,076.00p | 1,085.00p | 3309 |
| 25/06/2021 | 1,095.00p | 1,100.00p | 1,074.00p | 1,085.00p | 9383 |
| 24/06/2021 | 1,100.00p | 1,104.00p | 1,090.00p | 1,095.00p | 4309 |
| 23/06/2021 | 1,110.00p | 1,110.00p | 1,100.00p | 1,100.00p | 8823 |
| 22/06/2021 | 1,095.00p | 1,111.00p | 1,095.00p | 1,110.00p | 8525 |
| 21/06/2021 | 1,135.00p | 1,135.00p | 1,090.00p | 1,095.00p | 32563 |
| 18/06/2021 | 1,130.00p | 1,148.00p | 1,130.00p | 1,135.00p | 9486 |
| 17/06/2021 | 1,130.00p | 1,147.00p | 1,130.00p | 1,130.00p | 12367 |
| 16/06/2021 | 1,115.00p | 1,160.00p | 1,115.00p | 1,130.00p | 10960 |
| 15/06/2021 | 1,080.00p | 1,135.00p | 1,080.00p | 1,110.00p | 27958 |
| 14/06/2021 | 1,065.00p | 1,100.00p | 1,065.00p | 1,080.00p | 9573 |
| 11/06/2021 | 1,065.00p | 1,080.00p | 1,065.00p | 1,065.00p | 5601 |
| 10/06/2021 | 1,065.00p | 1,079.00p | 1,060.00p | 1,065.00p | 16442 |
| 09/06/2021 | 1,065.00p | 1,080.00p | 1,060.00p | 1,065.00p | 10852 |
| 08/06/2021 | 1,065.00p | 1,074.00p | 1,065.00p | 1,065.00p | 956 |
| 07/06/2021 | 1,065.00p | 1,079.70p | 1,060.50p | 1,065.00p | 17685 |
| 04/06/2021 | 1,070.00p | 1,086.16p | 1,058.00p | 1,065.00p | 20273 |
| 03/06/2021 | 1,070.00p | 1,090.00p | 1,068.00p | 1,070.00p | 16314 |
| 02/06/2021 | 1,070.00p | 1,089.50p | 1,066.55p | 1,070.00p | 5047 |
| 01/06/2021 | 1,080.00p | 1,089.80p | 1,063.51p | 1,070.00p | 23503 |
| 31/05/2021 | 1,065.00p | 1,089.00p | 1,062.50p | 1,080.00p | 21452 |
| 28/05/2021 | 1,065.00p | 1,089.00p | 1,062.50p | 1,080.00p | 21452 |
| 27/05/2021 | 1,025.00p | 1,078.50p | 1,025.00p | 1,065.00p | 33560 |
| 26/05/2021 | 1,015.00p | 1,050.00p | 1,012.66p | 1,025.00p | 20259 |
| 25/05/2021 | 975.00p | 1,020.00p | 972.00p | 1,010.00p | 24988 |
| 24/05/2021 | 932.50p | 988.00p | 932.50p | 975.00p | 55413 |
| 21/05/2021 | 930.00p | 942.00p | 930.00p | 937.50p | 19638 |
| 20/05/2021 | 930.00p | 940.00p | 930.00p | 935.00p | 8504 |
| 19/05/2021 | 930.00p | 940.00p | 930.00p | 935.00p | 8768 |
| 18/05/2021 | 935.00p | 940.00p | 935.00p | 935.00p | 1679 |
| 17/05/2021 | 930.00p | 940.00p | 930.00p | 935.00p | 5833 |
| 14/05/2021 | 930.00p | 940.00p | 930.00p | 935.00p | 3383 |
| 13/05/2021 | 955.00p | 960.00p | 930.00p | 935.00p | 16195 |
| 12/05/2021 | 985.00p | 999.70p | 975.00p | 985.00p | 8993 |
| 11/05/2021 | 1,000.00p | 1,000.00p | 973.60p | 985.00p | 29591 |
| 10/05/2021 | 965.00p | 1,004.00p | 965.00p | 1,000.00p | 10455 |
| 07/05/2021 | 947.50p | 970.00p | 945.35p | 960.00p | 12675 |
| 06/05/2021 | 947.50p | 955.00p | 940.00p | 947.50p | 24372 |
| 05/05/2021 | 950.00p | 955.00p | 940.00p | 947.50p | 22032 |
| 04/05/2021 | 925.00p | 958.50p | 925.00p | 950.00p | 12812 |
| 03/05/2021 | 925.00p | 938.00p | 925.00p | 925.00p | 82959 |
| 30/04/2021 | 925.00p | 938.00p | 925.00p | 925.00p | 82959 |
| 29/04/2021 | 915.00p | 938.00p | 915.00p | 925.00p | 11206 |
| 28/04/2021 | 915.00p | 919.90p | 914.10p | 915.00p | 6986 |
| 27/04/2021 | 915.00p | 918.50p | 912.50p | 915.00p | 51742 |
| 26/04/2021 | 915.00p | 920.00p | 913.69p | 915.00p | 12755 |
| 23/04/2021 | 915.00p | 918.00p | 913.51p | 915.00p | 6988 |
| 22/04/2021 | 910.00p | 919.50p | 905.00p | 915.00p | 20454 |
| 21/04/2021 | 915.00p | 925.00p | 903.00p | 910.00p | 18628 |
| 20/04/2021 | 920.00p | 930.00p | 915.00p | 915.00p | 6234 |
| 19/04/2021 | 920.00p | 929.60p | 910.20p | 920.00p | 4958 |
| 16/04/2021 | 920.00p | 930.00p | 910.00p | 920.00p | 11436 |
| 15/04/2021 | 875.00p | 920.00p | 875.00p | 915.00p | 15284 |
| 14/04/2021 | 870.00p | 889.00p | 870.00p | 880.00p | 9776 |
| 13/04/2021 | 870.00p | 879.80p | 868.11p | 870.00p | 6787 |
| 12/04/2021 | 860.00p | 879.80p | 860.00p | 870.00p | 17978 |
| 09/04/2021 | 845.00p | 868.67p | 844.77p | 860.00p | 5340 |
| 08/04/2021 | 840.00p | 850.00p | 840.00p | 845.00p | 35176 |
| 07/04/2021 | 840.00p | 850.00p | 840.00p | 840.00p | 49185 |
| 06/04/2021 | 840.00p | 850.00p | 832.00p | 840.00p | 31982 |
| 05/04/2021 | 850.00p | 850.00p | 832.00p | 840.00p | 19190 |
| 02/04/2021 | 850.00p | 850.00p | 832.00p | 840.00p | 19190 |
| 01/04/2021 | 850.00p | 850.00p | 832.00p | 840.00p | 22972 |
| 31/03/2021 | 850.00p | 860.00p | 844.00p | 850.00p | 18534 |
| 30/03/2021 | 855.00p | 863.00p | 840.00p | 850.00p | 2850 |
| 29/03/2021 | 855.00p | 863.40p | 843.00p | 855.00p | 9426 |
| 26/03/2021 | 855.00p | 863.40p | 844.55p | 855.00p | 2736 |
| 25/03/2021 | 860.00p | 860.00p | 844.55p | 855.00p | 624 |
| 24/03/2021 | 860.00p | 866.80p | 844.00p | 860.00p | 5724 |
| 23/03/2021 | 865.00p | 868.00p | 853.00p | 865.00p | 14052 |
| 22/03/2021 | 865.00p | 868.55p | 850.00p | 865.00p | 4672 |
| 19/03/2021 | 865.00p | 870.00p | 865.00p | 865.00p | 2887 |
| 18/03/2021 | 865.00p | 880.00p | 858.95p | 865.00p | 5076 |
| 17/03/2021 | 870.00p | 874.00p | 858.00p | 865.00p | 476 |
| 16/03/2021 | 865.00p | 879.70p | 858.95p | 865.00p | 8269 |
| 15/03/2021 | 815.00p | 880.00p | 815.00p | 865.00p | 15848 |
| 12/03/2021 | 825.00p | 832.00p | 810.00p | 825.00p | 3835 |
| 11/03/2021 | 825.00p | 832.00p | 816.00p | 825.00p | 1610 |
| 10/03/2021 | 825.00p | 830.00p | 825.00p | 825.00p | 750 |
| 09/03/2021 | 830.00p | 839.00p | 820.00p | 825.00p | 7000 |
| 08/03/2021 | 830.00p | 839.00p | 828.25p | 830.00p | 668 |
| 05/03/2021 | 830.00p | 840.00p | 828.11p | 830.00p | 2192 |
| 04/03/2021 | 830.00p | 839.40p | 830.00p | 830.00p | 2500 |
| 03/03/2021 | 830.00p | 837.00p | 830.00p | 830.00p | 468 |
| 02/03/2021 | 830.00p | 830.00p | 824.00p | 830.00p | 2688 |
| 01/03/2021 | 830.00p | 830.00p | 823.00p | 830.00p | 350 |
| 26/02/2021 | 825.00p | 839.10p | 821.00p | 830.00p | 2565 |
| 25/02/2021 | 840.00p | 840.00p | 830.00p | 840.00p | 19742 |
| 24/02/2021 | 835.00p | 840.00p | 835.00p | 840.00p | 3000 |
| 23/02/2021 | 835.00p | 835.30p | 833.00p | 835.00p | 774 |
| 22/02/2021 | 840.00p | 849.60p | 840.00p | 840.00p | 2617 |
| 19/02/2021 | 840.00p | 840.00p | 840.00p | 840.00p | 6000 |
| 18/02/2021 | 840.00p | 844.00p | 835.60p | 840.00p | 887 |
| 17/02/2021 | 840.00p | 844.00p | 831.00p | 840.00p | 3853 |
| 16/02/2021 | 835.00p | 850.00p | 835.00p | 840.00p | 2955 |
| 15/02/2021 | 830.00p | 840.00p | 830.00p | 835.00p | 3224 |
| 12/02/2021 | 830.00p | 839.70p | 822.00p | 825.00p | 34281 |
| 11/02/2021 | 830.00p | 830.00p | 825.00p | 825.00p | 2950 |
| 10/02/2021 | 835.00p | 840.00p | 825.00p | 825.00p | 4756 |
| 09/02/2021 | 835.00p | 849.70p | 835.00p | 835.00p | 1000 |
| 08/02/2021 | 835.00p | 840.00p | 835.00p | 835.00p | 3492 |
| 05/02/2021 | 830.00p | 840.00p | 830.00p | 835.00p | 4153 |
| 04/02/2021 | 830.00p | 840.00p | 830.00p | 830.00p | 4186 |
| 03/02/2021 | 830.00p | 840.00p | 826.00p | 830.00p | 1767 |
| 02/02/2021 | 830.00p | 840.00p | 825.00p | 830.00p | 4451 |
| 01/02/2021 | 835.00p | 848.00p | 825.00p | 830.00p | 6439 |
| 29/01/2021 | 842.50p | 851.00p | 830.00p | 835.00p | 10992 |
| 28/01/2021 | 860.00p | 860.00p | 850.20p | 855.00p | 2750 |
| 27/01/2021 | 860.00p | 867.00p | 850.00p | 860.00p | 3501 |
| 26/01/2021 | 875.00p | 875.00p | 850.00p | 860.00p | 13632 |
| 25/01/2021 | 880.00p | 880.00p | 875.70p | 880.00p | 808 |
| 22/01/2021 | 880.00p | 886.00p | 875.60p | 880.00p | 4782 |
| 21/01/2021 | 875.00p | 880.00p | 872.32p | 880.00p | 3314 |
| 20/01/2021 | 875.00p | 879.00p | 874.00p | 875.00p | 4529 |
| 19/01/2021 | 875.00p | 879.80p | 874.30p | 875.00p | 10750 |
| 18/01/2021 | 890.00p | 899.40p | 870.00p | 875.00p | 57476 |
| 15/01/2021 | 890.00p | 900.00p | 880.16p | 885.00p | 4142 |
| 14/01/2021 | 890.00p | 900.00p | 870.00p | 885.00p | 5569 |
| 13/01/2021 | 870.00p | 890.00p | 850.00p | 885.00p | 7836 |
| 12/01/2021 | 850.00p | 890.00p | 830.00p | 870.00p | 6792 |
| 11/01/2021 | 850.00p | 870.00p | 830.00p | 850.00p | 4506 |
| 08/01/2021 | 850.00p | 869.60p | 830.00p | 850.00p | 156115 |
| 07/01/2021 | 850.00p | 863.00p | 840.00p | 850.00p | 5536 |
| 06/01/2021 | 850.00p | 854.49p | 838.00p | 850.00p | 10763 |
| 05/01/2021 | 850.00p | 855.00p | 830.00p | 850.00p | 27426 |
| 04/01/2021 | 845.00p | 859.40p | 840.00p | 845.00p | 8894 |
| 01/01/2021 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 31/12/2020 | 845.00p | 845.00p | 845.00p | 845.00p | 0 |
| 30/12/2020 | 842.50p | 860.00p | 835.00p | 845.00p | 3846 |
| 29/12/2020 | 840.00p | 860.00p | 827.00p | 842.50p | 3265 |
*Close Price adjusted for both dividends and splits