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
25/05/2021 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
28/12/2020 840.00p 840.00p 840.00p 840.00p 0
25/12/2020 840.00p 840.00p 840.00p 840.00p 0
24/12/2020 840.00p 840.00p 840.00p 840.00p 0
23/12/2020 837.50p 855.00p 822.00p 840.00p 3614
22/12/2020 837.50p 850.00p 830.00p 835.00p 3909
21/12/2020 847.50p 860.00p 822.10p 835.00p 20846
18/12/2020 847.50p 850.00p 843.88p 847.50p 4693
17/12/2020 847.50p 859.50p 841.25p 847.50p 8998
16/12/2020 847.50p 847.50p 840.00p 847.50p 2790
15/12/2020 860.00p 860.00p 840.00p 842.50p 14146
14/12/2020 860.00p 860.00p 848.00p 860.00p 6401
11/12/2020 855.00p 860.00p 848.00p 860.00p 6723
10/12/2020 860.00p 863.00p 847.00p 855.00p 12543
09/12/2020 860.00p 865.00p 851.00p 860.00p 5000
08/12/2020 860.00p 869.50p 851.00p 860.00p 4028
07/12/2020 860.00p 875.00p 852.00p 860.00p 8103
04/12/2020 857.50p 874.30p 845.51p 860.00p 9313
03/12/2020 832.50p 874.30p 815.00p 857.50p 22309
02/12/2020 820.00p 850.00p 815.51p 832.50p 56363
01/12/2020 790.00p 829.70p 790.00p 820.00p 7290
30/11/2020 765.00p 785.00p 765.00p 785.00p 5007
27/11/2020 765.00p 776.00p 756.00p 765.00p 6745
26/11/2020 750.00p 784.00p 750.00p 765.00p 11488
25/11/2020 735.00p 769.00p 725.55p 755.00p 6442
24/11/2020 730.00p 750.00p 720.00p 735.00p 13314
23/11/2020 682.50p 729.00p 682.50p 725.00p 26667
20/11/2020 682.50p 700.00p 670.20p 682.50p 17215
19/11/2020 685.00p 700.00p 670.00p 682.50p 9251
18/11/2020 700.00p 710.00p 694.26p 700.00p 9789
17/11/2020 700.00p 710.00p 692.55p 700.00p 6008
16/11/2020 675.00p 709.00p 675.00p 700.00p 46422
13/11/2020 672.50p 679.90p 672.25p 675.00p 93718
12/11/2020 657.50p 675.00p 653.75p 675.00p 282009
10/11/2020 650.00p 658.80p 634.40p 657.50p 65466
09/11/2020 630.00p 648.49p 624.40p 640.00p 150052
06/11/2020 630.00p 640.00p 629.60p 630.00p 6305
05/11/2020 630.00p 630.00p 630.00p 630.00p 0
04/11/2020 630.00p 639.80p 625.00p 630.00p 1243
03/11/2020 622.50p 630.00p 622.40p 630.00p 5068
02/11/2020 630.00p 630.00p 622.40p 622.50p 1000
30/10/2020 630.00p 630.00p 620.00p 630.00p 1100
29/10/2020 630.00p 630.00p 622.00p 630.00p 6126
28/10/2020 630.00p 630.00p 620.00p 620.00p 19568
27/10/2020 630.00p 640.00p 630.00p 630.00p 4
26/10/2020 627.50p 635.00p 626.50p 630.00p 1900
23/10/2020 625.00p 632.60p 625.00p 627.50p 19938
22/10/2020 630.00p 640.75p 620.00p 625.00p 654172
21/10/2020 645.00p 645.80p 630.00p 630.00p 4350
20/10/2020 645.00p 647.00p 638.00p 640.00p 52500
19/10/2020 645.00p 652.00p 640.00p 640.00p 7700
16/10/2020 630.00p 640.00p 630.00p 640.00p 40010
15/10/2020 635.00p 639.70p 630.00p 630.00p 4126
14/10/2020 635.00p 640.00p 635.00p 635.00p 2400
13/10/2020 645.00p 650.00p 635.00p 650.00p 6299
12/10/2020 645.00p 645.00p 640.00p 640.00p 6922
09/10/2020 635.00p 644.90p 635.00p 640.00p 3405
08/10/2020 635.00p 648.20p 635.00p 635.00p 3054
07/10/2020 630.00p 630.00p 621.00p 630.00p 45450
06/10/2020 625.00p 630.00p 625.00p 630.00p 50031
05/10/2020 620.00p 629.00p 618.00p 625.00p 106
02/10/2020 615.00p 629.00p 615.00p 620.00p 195494
01/10/2020 620.00p 629.40p 613.00p 620.00p 10371
30/09/2020 620.00p 640.00p 612.00p 620.00p 15559
29/09/2020 645.00p 645.00p 620.00p 620.00p 1000
28/09/2020 645.00p 645.00p 641.00p 645.00p 2000
25/09/2020 645.00p 647.50p 645.00p 645.00p 120
24/09/2020 645.00p 645.00p 640.60p 645.00p 682
23/09/2020 645.00p 649.00p 645.00p 645.00p 1000
22/09/2020 640.00p 649.00p 640.00p 645.00p 9215
21/09/2020 645.00p 647.49p 640.00p 640.00p 11343
18/09/2020 645.00p 650.00p 641.00p 645.00p 40979
17/09/2020 645.00p 654.40p 645.00p 645.00p 60064
16/09/2020 640.00p 650.00p 640.00p 645.00p 59386
15/09/2020 645.00p 650.00p 640.00p 640.00p 90393
14/09/2020 645.00p 648.00p 632.00p 645.00p 8150
11/09/2020 640.00p 650.00p 640.00p 645.00p 588
10/09/2020 640.00p 642.00p 630.00p 640.00p 1900
09/09/2020 622.50p 635.00p 622.50p 635.00p 13560
08/09/2020 652.50p 653.00p 622.55p 630.00p 7373
07/09/2020 652.50p 654.00p 651.00p 652.50p 1000
04/09/2020 657.50p 658.50p 655.00p 657.50p 11239
03/09/2020 672.50p 674.45p 657.50p 657.50p 1750
02/09/2020 672.50p 674.48p 666.90p 672.50p 163
01/09/2020 672.50p 672.50p 666.90p 672.50p 574
31/08/2020 670.00p 675.00p 670.00p 672.50p 740
28/08/2020 670.00p 675.00p 670.00p 672.50p 740
27/08/2020 670.00p 670.00p 670.00p 670.00p 0
26/08/2020 670.00p 684.00p 670.00p 670.00p 11
25/08/2020 670.00p 684.00p 670.00p 670.00p 58
24/08/2020 670.00p 676.67p 660.00p 660.00p 1271
21/08/2020 665.00p 670.00p 665.00p 670.00p 0
20/08/2020 665.00p 675.00p 660.10p 665.00p 2115
19/08/2020 665.00p 675.50p 662.00p 665.00p 31121
18/08/2020 665.00p 665.00p 662.00p 665.00p 94

*Close Price adjusted for both dividends and splits