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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits