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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Ocean Wilsons Holdings Ltd. (OCN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/10/2017 | 1,130.00p | 1,135.00p | 1,128.00p | 1,130.00p | 796 |
| 18/10/2017 | 1,130.00p | 1,135.00p | 1,120.00p | 1,130.00p | 16096 |
| 17/10/2017 | 1,127.50p | 1,135.00p | 1,127.50p | 1,130.00p | 2269 |
| 16/10/2017 | 1,127.50p | 1,135.00p | 1,125.00p | 1,127.50p | 2117 |
| 13/10/2017 | 1,127.50p | 1,127.50p | 1,127.50p | 1,127.50p | 2855 |
| 12/10/2017 | 1,127.50p | 1,127.50p | 1,122.50p | 1,127.50p | 5340 |
| 11/10/2017 | 1,122.50p | 1,127.50p | 1,122.50p | 1,127.50p | 1820 |
| 10/10/2017 | 1,125.00p | 1,125.00p | 1,122.50p | 1,122.50p | 3702 |
| 09/10/2017 | 1,122.50p | 1,125.00p | 1,122.50p | 1,125.00p | 2104 |
| 06/10/2017 | 1,125.00p | 1,125.00p | 1,122.50p | 1,122.50p | 5862 |
| 05/10/2017 | 1,120.00p | 1,132.50p | 1,120.00p | 1,125.00p | 4143 |
| 04/10/2017 | 1,117.50p | 1,120.00p | 1,117.50p | 1,120.00p | 1251 |
| 03/10/2017 | 1,097.50p | 1,120.00p | 1,097.50p | 1,117.50p | 6354 |
| 02/10/2017 | 1,090.00p | 1,100.00p | 1,090.00p | 1,097.50p | 1485 |
| 29/09/2017 | 1,090.00p | 1,100.00p | 1,090.00p | 1,100.00p | 257 |
| 28/09/2017 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 3768 |
| 27/09/2017 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 1501 |
| 26/09/2017 | 1,090.00p | 1,105.00p | 1,090.00p | 1,090.00p | 7050 |
| 25/09/2017 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 1824 |
| 22/09/2017 | 1,105.00p | 1,105.00p | 1,105.00p | 1,105.00p | 5126 |
| 21/09/2017 | 1,110.00p | 1,110.00p | 1,105.00p | 1,105.00p | 6940 |
| 20/09/2017 | 1,110.00p | 1,110.00p | 1,107.50p | 1,110.00p | 5058 |
| 19/09/2017 | 1,107.50p | 1,110.00p | 1,107.50p | 1,110.00p | 2118 |
| 18/09/2017 | 1,107.50p | 1,107.50p | 1,107.50p | 1,107.50p | 1422 |
| 15/09/2017 | 1,110.00p | 1,110.00p | 1,107.50p | 1,107.50p | 11637 |
| 14/09/2017 | 1,097.50p | 1,110.00p | 1,097.50p | 1,110.00p | 9357 |
| 13/09/2017 | 1,090.00p | 1,097.50p | 1,090.00p | 1,097.50p | 2865 |
| 12/09/2017 | 1,090.00p | 1,090.00p | 1,090.00p | 1,090.00p | 987 |
| 11/09/2017 | 1,087.50p | 1,090.00p | 1,087.50p | 1,090.00p | 3927 |
| 08/09/2017 | 1,082.50p | 1,087.50p | 1,082.50p | 1,087.50p | 9861 |
| 07/09/2017 | 1,075.00p | 1,082.50p | 1,075.00p | 1,082.50p | 4001 |
| 06/09/2017 | 1,072.50p | 1,075.00p | 1,072.50p | 1,075.00p | 800 |
| 05/09/2017 | 1,060.00p | 1,067.50p | 1,060.00p | 1,067.50p | 293 |
| 04/09/2017 | 1,080.00p | 1,080.00p | 1,060.00p | 1,060.00p | 20902 |
| 01/09/2017 | 1,080.00p | 1,080.00p | 1,080.00p | 1,080.00p | 6150 |
| 31/08/2017 | 1,080.00p | 1,080.00p | 1,075.00p | 1,080.00p | 3310 |
| 30/08/2017 | 1,080.00p | 1,080.00p | 1,075.00p | 1,075.00p | 5093 |
| 29/08/2017 | 1,085.00p | 1,085.00p | 1,077.50p | 1,080.00p | 14236 |
| 25/08/2017 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 2862 |
| 24/08/2017 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 6971 |
| 23/08/2017 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 633 |
| 22/08/2017 | 1,085.00p | 1,085.00p | 1,085.00p | 1,085.00p | 974 |
| 21/08/2017 | 1,085.00p | 1,085.00p | 1,080.00p | 1,085.00p | 3333 |
| 18/08/2017 | 1,090.00p | 1,090.00p | 1,085.00p | 1,085.00p | 1477 |
| 17/08/2017 | 1,085.00p | 1,090.00p | 1,085.00p | 1,090.00p | 3834 |
| 16/08/2017 | 1,082.50p | 1,085.00p | 1,082.50p | 1,085.00p | 1903 |
| 15/08/2017 | 1,082.50p | 1,082.50p | 1,082.50p | 1,082.50p | 1542 |
| 14/08/2017 | 1,082.50p | 1,082.50p | 1,082.50p | 1,082.50p | 500 |
| 11/08/2017 | 1,072.50p | 1,082.50p | 1,072.50p | 1,082.50p | 1297 |
| 10/08/2017 | 1,072.50p | 1,072.50p | 1,072.50p | 1,072.50p | 500 |
| 09/08/2017 | 1,070.00p | 1,072.50p | 1,057.50p | 1,072.50p | 1464 |
| 08/08/2017 | 1,060.00p | 1,060.00p | 1,057.50p | 1,057.50p | 12523 |
| 07/08/2017 | 1,047.50p | 1,060.00p | 1,047.50p | 1,060.00p | 8902 |
| 04/08/2017 | 1,047.50p | 1,047.50p | 1,047.50p | 1,047.50p | 141 |
| 03/08/2017 | 1,045.00p | 1,047.50p | 1,045.00p | 1,047.50p | 3162 |
| 02/08/2017 | 1,047.50p | 1,047.50p | 1,045.00p | 1,045.00p | 804 |
| 01/08/2017 | 1,047.50p | 1,050.00p | 1,047.50p | 1,047.50p | 1000 |
| 31/07/2017 | 1,050.00p | 1,050.00p | 1,050.00p | 1,050.00p | 1836 |
| 28/07/2017 | 1,052.50p | 1,052.50p | 1,050.00p | 1,050.00p | 7094 |
| 27/07/2017 | 1,052.50p | 1,052.50p | 1,052.50p | 1,052.50p | 1615 |
| 26/07/2017 | 1,050.00p | 1,052.50p | 1,050.00p | 1,052.50p | 500 |
| 25/07/2017 | 1,062.50p | 1,062.50p | 1,050.00p | 1,050.00p | 1911 |
| 24/07/2017 | 1,062.50p | 1,090.00p | 1,062.50p | 1,062.50p | 1787 |
| 21/07/2017 | 1,057.50p | 1,090.00p | 1,057.50p | 1,090.00p | 140 |
| 20/07/2017 | 1,055.00p | 1,057.50p | 1,055.00p | 1,057.50p | 3552 |
| 19/07/2017 | 1,057.50p | 1,060.00p | 1,055.00p | 1,055.00p | 1000 |
| 18/07/2017 | 1,057.50p | 1,057.50p | 1,057.50p | 1,057.50p | 508 |
| 17/07/2017 | 1,057.50p | 1,057.50p | 1,057.50p | 1,057.50p | 4981 |
| 14/07/2017 | 1,062.50p | 1,062.50p | 1,057.50p | 1,057.50p | 1777 |
| 13/07/2017 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 0 |
| 12/07/2017 | 1,062.50p | 1,062.50p | 1,060.00p | 1,062.50p | 652 |
| 11/07/2017 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 47 |
| 10/07/2017 | 1,062.50p | 1,062.50p | 1,062.50p | 1,062.50p | 611 |
| 07/07/2017 | 1,055.00p | 1,065.00p | 1,055.00p | 1,062.50p | 1606 |
| 06/07/2017 | 1,040.00p | 1,055.00p | 1,040.00p | 1,055.00p | 9850 |
| 05/07/2017 | 1,040.00p | 1,040.00p | 1,040.00p | 1,040.00p | 0 |
| 04/07/2017 | 1,042.50p | 1,042.50p | 1,040.00p | 1,040.00p | 1597 |
| 03/07/2017 | 1,047.50p | 1,047.50p | 1,042.50p | 1,042.50p | 668 |
| 30/06/2017 | 1,032.50p | 1,047.50p | 1,032.50p | 1,047.50p | 2399 |
| 29/06/2017 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 697 |
| 28/06/2017 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 7325 |
| 27/06/2017 | 1,030.00p | 1,035.00p | 1,030.00p | 1,032.50p | 25125 |
| 26/06/2017 | 1,032.50p | 1,032.50p | 1,030.00p | 1,030.00p | 5704 |
| 23/06/2017 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 2231 |
| 22/06/2017 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 0 |
| 21/06/2017 | 1,032.50p | 1,032.50p | 1,032.50p | 1,032.50p | 0 |
| 20/06/2017 | 1,030.00p | 1,032.50p | 1,030.00p | 1,032.50p | 0 |
| 19/06/2017 | 1,030.00p | 1,030.00p | 1,030.00p | 1,030.00p | 0 |
| 16/06/2017 | 1,027.50p | 1,030.00p | 1,015.00p | 1,030.00p | 5210 |
| 15/06/2017 | 1,032.50p | 1,037.00p | 1,015.00p | 1,027.50p | 5918 |
| 14/06/2017 | 1,035.00p | 1,035.00p | 1,026.00p | 1,032.50p | 3199 |
| 13/06/2017 | 1,015.00p | 1,044.00p | 1,008.00p | 1,035.00p | 7965 |
| 12/06/2017 | 1,017.50p | 1,022.00p | 1,005.00p | 1,015.00p | 3951 |
| 09/06/2017 | 1,020.00p | 1,020.00p | 1,010.40p | 1,020.00p | 906 |
| 08/06/2017 | 1,020.00p | 1,020.00p | 1,010.20p | 1,020.00p | 6443 |
| 07/06/2017 | 1,025.00p | 1,025.00p | 1,015.00p | 1,020.00p | 8740 |
| 06/06/2017 | 1,027.50p | 1,030.00p | 1,009.00p | 1,025.00p | 18081 |
| 05/06/2017 | 1,025.00p | 1,027.00p | 1,015.00p | 1,025.00p | 4515 |
| 02/06/2017 | 1,022.50p | 1,028.00p | 1,015.80p | 1,025.00p | 2485 |
| 01/06/2017 | 1,032.50p | 1,032.50p | 1,015.00p | 1,022.50p | 212185 |
| 31/05/2017 | 1,032.50p | 1,032.50p | 1,020.00p | 1,032.50p | 800 |
| 30/05/2017 | 1,032.50p | 1,032.50p | 1,020.50p | 1,032.50p | 709 |
| 26/05/2017 | 1,032.50p | 1,033.00p | 1,020.50p | 1,032.50p | 309 |
| 25/05/2017 | 1,025.00p | 1,035.00p | 1,025.00p | 1,032.50p | 7980 |
| 24/05/2017 | 1,057.50p | 1,057.50p | 1,012.00p | 1,025.00p | 11397 |
| 23/05/2017 | 1,065.00p | 1,065.00p | 1,055.40p | 1,065.00p | 2958 |
| 22/05/2017 | 1,075.00p | 1,078.00p | 1,055.00p | 1,065.00p | 3903 |
| 19/05/2017 | 1,082.50p | 1,082.50p | 1,070.90p | 1,075.00p | 8330 |
| 18/05/2017 | 1,085.00p | 1,087.50p | 1,075.00p | 1,082.50p | 9376 |
| 17/05/2017 | 1,090.00p | 1,090.00p | 1,075.50p | 1,085.00p | 6354 |
| 16/05/2017 | 1,097.50p | 1,106.00p | 1,088.00p | 1,090.00p | 4834 |
| 15/05/2017 | 1,092.50p | 1,094.70p | 1,090.10p | 1,092.50p | 201 |
| 12/05/2017 | 1,092.50p | 1,094.70p | 1,090.00p | 1,092.50p | 2854 |
| 11/05/2017 | 1,100.00p | 1,100.00p | 1,090.00p | 1,092.50p | 19942 |
| 10/05/2017 | 1,110.00p | 1,120.00p | 1,110.00p | 1,115.00p | 7964 |
| 09/05/2017 | 1,110.00p | 1,118.90p | 1,101.10p | 1,110.00p | 4186 |
| 08/05/2017 | 1,115.00p | 1,125.00p | 1,107.00p | 1,110.00p | 10580 |
| 05/05/2017 | 1,115.00p | 1,126.54p | 1,110.00p | 1,115.00p | 2023 |
| 04/05/2017 | 1,105.00p | 1,119.90p | 1,105.00p | 1,115.00p | 4363 |
| 03/05/2017 | 1,097.50p | 1,110.00p | 1,091.00p | 1,105.00p | 1303 |
| 02/05/2017 | 1,080.00p | 1,105.00p | 1,080.00p | 1,097.50p | 6160 |
| 28/04/2017 | 1,080.00p | 1,089.20p | 1,076.00p | 1,080.00p | 685 |
| 27/04/2017 | 1,077.50p | 1,096.67p | 1,071.00p | 1,080.00p | 2719 |
| 26/04/2017 | 1,067.50p | 1,085.00p | 1,065.00p | 1,077.50p | 11598 |
| 25/04/2017 | 1,067.50p | 1,080.00p | 1,063.00p | 1,067.50p | 2088 |
| 24/04/2017 | 1,060.00p | 1,080.00p | 1,060.00p | 1,067.50p | 2951 |
| 21/04/2017 | 1,057.50p | 1,068.00p | 1,053.00p | 1,060.00p | 3023 |
| 20/04/2017 | 1,057.50p | 1,063.00p | 1,053.00p | 1,057.50p | 1352 |
| 19/04/2017 | 1,060.00p | 1,065.00p | 1,053.00p | 1,057.50p | 2225 |
| 18/04/2017 | 1,060.00p | 1,070.00p | 1,050.00p | 1,060.00p | 21825 |
| 13/04/2017 | 1,057.50p | 1,070.00p | 1,056.00p | 1,060.00p | 1226 |
| 12/04/2017 | 1,050.00p | 1,059.00p | 1,042.00p | 1,057.50p | 1100 |
| 11/04/2017 | 1,025.00p | 1,058.13p | 1,016.00p | 1,050.00p | 26350 |
| 10/04/2017 | 1,017.50p | 1,028.00p | 1,012.00p | 1,025.00p | 10277 |
| 07/04/2017 | 1,007.50p | 1,015.00p | 1,001.00p | 1,010.00p | 5849 |
| 06/04/2017 | 1,010.00p | 1,014.00p | 995.00p | 1,007.50p | 7719 |
| 05/04/2017 | 1,012.50p | 1,015.00p | 1,000.00p | 1,010.00p | 3571 |
| 04/04/2017 | 1,020.00p | 1,024.00p | 1,005.00p | 1,012.50p | 3543 |
| 03/04/2017 | 1,020.00p | 1,026.00p | 1,010.10p | 1,020.00p | 1713 |
| 31/03/2017 | 1,010.00p | 1,024.00p | 1,002.00p | 1,015.00p | 16535 |
| 30/03/2017 | 1,005.00p | 1,010.00p | 1,003.00p | 1,010.00p | 1279 |
| 29/03/2017 | 1,002.50p | 1,009.99p | 998.00p | 1,005.00p | 8384 |
| 28/03/2017 | 995.00p | 1,009.85p | 990.00p | 1,002.50p | 12983 |
| 27/03/2017 | 987.50p | 1,000.00p | 981.00p | 995.00p | 11736 |
| 24/03/2017 | 985.00p | 993.00p | 975.20p | 982.50p | 1917 |
| 23/03/2017 | 985.00p | 990.00p | 975.40p | 985.00p | 3711 |
| 22/03/2017 | 995.00p | 995.00p | 980.00p | 985.00p | 17691 |
| 21/03/2017 | 997.50p | 999.00p | 990.00p | 990.00p | 7947 |
| 20/03/2017 | 997.50p | 997.50p | 995.00p | 997.50p | 6 |
| 17/03/2017 | 997.50p | 1,001.00p | 990.00p | 997.50p | 4120 |
| 16/03/2017 | 1,005.00p | 1,005.00p | 990.00p | 997.50p | 2396 |
| 15/03/2017 | 1,010.00p | 1,010.00p | 995.00p | 1,005.00p | 9953 |
| 14/03/2017 | 1,020.00p | 1,020.00p | 1,005.00p | 1,010.00p | 2931 |
| 13/03/2017 | 1,020.00p | 1,023.00p | 1,015.50p | 1,020.00p | 2898 |
| 10/03/2017 | 1,020.00p | 1,020.00p | 1,015.00p | 1,020.00p | 47917 |
| 09/03/2017 | 1,020.00p | 1,024.00p | 1,015.00p | 1,020.00p | 7930 |
| 08/03/2017 | 1,020.00p | 1,022.00p | 1,015.00p | 1,020.00p | 5486 |
| 07/03/2017 | 1,017.50p | 1,022.00p | 1,017.50p | 1,020.00p | 1900 |
| 06/03/2017 | 1,022.50p | 1,030.00p | 1,017.50p | 1,017.50p | 2959 |
| 03/03/2017 | 1,025.00p | 1,025.00p | 1,020.00p | 1,022.50p | 2566 |
| 02/03/2017 | 1,022.50p | 1,030.00p | 1,022.50p | 1,025.00p | 1246 |
| 01/03/2017 | 1,020.00p | 1,029.00p | 1,018.00p | 1,022.50p | 1433 |
| 28/02/2017 | 1,010.00p | 1,029.00p | 1,010.00p | 1,020.00p | 8826 |
| 27/02/2017 | 1,010.00p | 1,014.90p | 1,006.00p | 1,010.00p | 6576 |
| 24/02/2017 | 1,015.00p | 1,019.90p | 1,007.00p | 1,010.00p | 919 |
| 23/02/2017 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
| 22/02/2017 | 1,012.50p | 1,019.90p | 1,006.00p | 1,015.00p | 552 |
| 21/02/2017 | 1,027.50p | 1,027.50p | 1,010.00p | 1,012.50p | 3699 |
| 20/02/2017 | 1,027.50p | 1,030.00p | 1,020.00p | 1,027.50p | 3194 |
| 17/02/2017 | 1,025.00p | 1,027.50p | 1,025.00p | 1,027.50p | 6600 |
| 16/02/2017 | 1,025.00p | 1,027.00p | 1,020.00p | 1,025.00p | 732 |
| 15/02/2017 | 1,030.00p | 1,030.00p | 1,018.00p | 1,020.00p | 17342 |
| 14/02/2017 | 1,030.00p | 1,035.00p | 1,028.00p | 1,030.00p | 11184 |
| 13/02/2017 | 1,030.00p | 1,035.00p | 1,028.00p | 1,030.00p | 6019 |
| 10/02/2017 | 1,030.00p | 1,035.00p | 1,027.00p | 1,030.00p | 3391 |
| 09/02/2017 | 1,035.00p | 1,035.00p | 1,025.00p | 1,030.00p | 3572 |
| 08/02/2017 | 1,032.50p | 1,033.00p | 1,025.00p | 1,032.50p | 970 |
| 07/02/2017 | 1,032.50p | 1,032.50p | 1,025.00p | 1,032.50p | 434 |
| 06/02/2017 | 1,032.50p | 1,032.50p | 1,027.00p | 1,032.50p | 3500 |
| 03/02/2017 | 1,025.00p | 1,039.50p | 1,025.00p | 1,032.50p | 2261 |
| 02/02/2017 | 1,025.00p | 1,034.50p | 1,025.00p | 1,025.00p | 7775 |
| 01/02/2017 | 1,025.00p | 1,034.50p | 1,025.00p | 1,025.00p | 1328 |
| 31/01/2017 | 1,027.50p | 1,034.00p | 1,025.00p | 1,025.00p | 10198 |
| 30/01/2017 | 1,030.00p | 1,038.00p | 1,025.00p | 1,027.50p | 4053 |
| 27/01/2017 | 1,025.00p | 1,033.00p | 1,023.00p | 1,030.00p | 765 |
| 26/01/2017 | 1,017.50p | 1,029.00p | 1,012.00p | 1,025.00p | 3910 |
| 25/01/2017 | 1,015.00p | 1,024.00p | 1,012.00p | 1,017.50p | 1596 |
| 24/01/2017 | 1,015.00p | 1,025.00p | 1,012.00p | 1,015.00p | 1304 |
| 23/01/2017 | 1,012.50p | 1,024.00p | 1,010.00p | 1,015.00p | 4425 |
| 20/01/2017 | 1,000.00p | 1,012.50p | 1,000.00p | 1,012.50p | 4602 |
| 19/01/2017 | 1,005.00p | 1,005.00p | 1,000.00p | 1,000.00p | 5641 |
| 18/01/2017 | 1,005.00p | 1,015.00p | 998.00p | 1,005.00p | 5693 |
| 17/01/2017 | 1,000.00p | 1,009.50p | 997.00p | 1,005.00p | 1520 |
| 16/01/2017 | 1,000.00p | 1,010.00p | 1,000.00p | 1,000.00p | 1100 |
| 13/01/2017 | 1,000.00p | 1,000.00p | 998.00p | 1,000.00p | 84 |
| 12/01/2017 | 995.00p | 1,010.00p | 995.00p | 1,000.00p | 1445 |
| 11/01/2017 | 990.00p | 1,000.00p | 990.00p | 995.00p | 1456 |
| 10/01/2017 | 995.00p | 1,000.00p | 995.00p | 995.00p | 200 |
| 09/01/2017 | 990.00p | 1,006.67p | 990.00p | 995.00p | 8722 |
| 06/01/2017 | 990.00p | 990.00p | 990.00p | 990.00p | 1020 |
*Close Price adjusted for both dividends and splits