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
05/01/2017 990.00p 1,000.00p 990.00p 990.00p 222
04/01/2017 990.00p 990.00p 985.00p 990.00p 1273
03/01/2017 1,020.00p 1,020.00p 986.50p 990.00p 4563
30/12/2016 1,015.00p 1,022.50p 1,005.00p 1,022.50p 3614
29/12/2016 1,015.00p 1,015.00p 1,005.00p 1,015.00p 687
28/12/2016 1,015.00p 1,018.00p 1,007.00p 1,015.00p 1907
23/12/2016 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
22/12/2016 1,015.00p 1,018.00p 1,005.15p 1,015.00p 912
21/12/2016 1,015.00p 1,020.00p 1,005.10p 1,015.00p 3515
20/12/2016 1,015.00p 1,015.00p 1,005.10p 1,015.00p 1500
19/12/2016 1,015.00p 1,015.00p 1,008.00p 1,015.00p 3590
16/12/2016 1,015.00p 1,015.00p 1,008.00p 1,015.00p 2603
15/12/2016 1,015.00p 1,015.00p 1,013.00p 1,015.00p 100
14/12/2016 1,012.50p 1,025.00p 1,012.50p 1,015.00p 2890
13/12/2016 1,000.00p 1,020.00p 1,000.00p 1,012.50p 2612
12/12/2016 990.00p 1,010.00p 990.00p 1,000.00p 5596
09/12/2016 990.00p 993.00p 990.00p 990.00p 2998
08/12/2016 985.00p 1,000.00p 985.00p 990.00p 6943
07/12/2016 985.00p 986.00p 985.00p 985.00p 81500
06/12/2016 982.50p 990.00p 982.50p 985.00p 2885
05/12/2016 982.50p 984.50p 982.50p 982.50p 1389
02/12/2016 987.50p 995.00p 982.50p 982.50p 2318
01/12/2016 987.50p 995.00p 987.00p 987.50p 2635
30/11/2016 972.50p 995.00p 972.50p 987.50p 4399
29/11/2016 972.50p 975.00p 972.50p 972.50p 1375
28/11/2016 972.50p 975.00p 972.50p 972.50p 1092
25/11/2016 972.50p 973.00p 972.50p 972.50p 4880
24/11/2016 972.50p 980.00p 972.00p 972.50p 2276
23/11/2016 977.50p 977.50p 970.00p 972.50p 4000
22/11/2016 972.50p 979.00p 972.50p 977.50p 2650
21/11/2016 965.00p 985.00p 965.00p 972.50p 6000
18/11/2016 965.00p 975.00p 960.00p 965.00p 751
17/11/2016 965.00p 975.00p 965.00p 965.00p 1228
16/11/2016 962.50p 970.00p 960.00p 965.00p 8348
15/11/2016 962.50p 962.50p 960.00p 962.50p 1612
14/11/2016 962.50p 970.00p 957.00p 962.50p 5021
11/11/2016 942.50p 960.00p 942.50p 952.50p 2867
10/11/2016 945.00p 945.00p 942.50p 942.50p 812
09/11/2016 932.50p 945.00p 928.00p 945.00p 7916
08/11/2016 942.50p 942.50p 940.25p 942.50p 959
07/11/2016 942.50p 943.10p 940.10p 942.50p 4202
04/11/2016 942.50p 945.00p 940.00p 942.50p 18779
03/11/2016 942.50p 944.90p 940.10p 942.50p 496
02/11/2016 947.50p 949.40p 940.00p 942.50p 20360
01/11/2016 947.50p 947.50p 946.50p 947.50p 4300
31/10/2016 950.00p 955.00p 945.60p 947.50p 4675
28/10/2016 942.50p 955.00p 942.50p 950.00p 8794
27/10/2016 942.50p 950.00p 941.00p 942.50p 420
26/10/2016 945.00p 945.00p 942.50p 942.50p 0
25/10/2016 945.00p 952.50p 940.00p 945.00p 6709
24/10/2016 945.00p 953.00p 940.00p 945.00p 27703
21/10/2016 935.00p 945.99p 932.50p 945.00p 1274
20/10/2016 935.00p 935.00p 932.30p 935.00p 33
19/10/2016 932.50p 939.50p 932.50p 935.00p 2040
18/10/2016 932.50p 939.00p 926.50p 932.50p 2904
17/10/2016 937.50p 942.00p 926.00p 932.50p 5842
14/10/2016 935.00p 944.00p 935.00p 937.50p 2672
13/10/2016 935.00p 943.00p 926.00p 935.00p 4524
12/10/2016 935.00p 938.50p 925.75p 932.50p 4566
11/10/2016 935.00p 943.00p 920.00p 935.00p 14034
10/10/2016 930.00p 936.00p 921.00p 935.00p 8229
07/10/2016 950.00p 951.90p 920.20p 930.00p 32443
06/10/2016 960.00p 970.00p 947.00p 950.00p 2929
05/10/2016 972.50p 972.50p 955.30p 960.00p 2454
04/10/2016 982.50p 988.50p 975.00p 975.00p 5408
03/10/2016 985.00p 999.11p 982.50p 982.50p 1647
30/09/2016 980.00p 990.00p 980.00p 985.00p 2460
29/09/2016 980.00p 980.00p 975.00p 980.00p 10119
28/09/2016 980.00p 984.90p 973.00p 975.00p 61582
27/09/2016 980.00p 989.70p 972.10p 980.00p 3417
26/09/2016 980.00p 989.40p 971.10p 980.00p 1564
23/09/2016 975.00p 989.40p 971.10p 982.50p 7307
22/09/2016 967.50p 984.40p 961.00p 975.00p 13022
21/09/2016 955.00p 972.00p 955.00p 965.00p 1783
20/09/2016 955.00p 964.00p 946.00p 955.00p 2723
19/09/2016 957.50p 964.00p 946.00p 955.00p 688
16/09/2016 955.00p 965.00p 955.00p 957.50p 3230
15/09/2016 947.50p 955.00p 946.10p 955.00p 2516
14/09/2016 947.50p 954.00p 940.75p 947.50p 606
13/09/2016 947.50p 950.00p 940.10p 947.50p 990
12/09/2016 972.50p 972.50p 940.15p 947.50p 7745
09/09/2016 970.00p 979.00p 967.30p 972.50p 2410
08/09/2016 970.00p 977.00p 961.80p 970.00p 2767
07/09/2016 967.50p 977.00p 967.50p 970.00p 1474
06/09/2016 967.50p 972.00p 963.00p 967.50p 4104
05/09/2016 967.50p 972.00p 963.00p 967.50p 1069
02/09/2016 965.00p 967.50p 960.00p 967.50p 3135
01/09/2016 965.00p 972.00p 956.00p 965.00p 18229
31/08/2016 960.00p 970.00p 950.00p 965.00p 4530
30/08/2016 960.00p 970.00p 952.00p 960.00p 4286
26/08/2016 950.00p 965.00p 950.00p 960.00p 1897
25/08/2016 942.50p 950.00p 942.50p 945.00p 51996
24/08/2016 942.50p 950.00p 932.00p 942.50p 2071
23/08/2016 952.50p 970.00p 942.50p 942.50p 11564
22/08/2016 942.50p 950.00p 942.50p 950.00p 2242
19/08/2016 942.50p 949.90p 942.50p 942.50p 1857
18/08/2016 930.00p 950.00p 930.00p 942.50p 6394
17/08/2016 920.00p 940.00p 920.00p 927.50p 10021
16/08/2016 925.00p 934.90p 920.00p 920.00p 4428
15/08/2016 927.50p 935.00p 915.00p 925.00p 23607
12/08/2016 915.00p 925.00p 911.60p 920.00p 9085
11/08/2016 915.00p 919.90p 912.00p 915.00p 9842
10/08/2016 910.00p 915.00p 905.00p 915.00p 2654
09/08/2016 907.50p 915.00p 905.00p 910.00p 7354
08/08/2016 890.00p 910.00p 890.00p 907.50p 2949
05/08/2016 890.00p 898.00p 890.00p 890.00p 4793
04/08/2016 895.00p 898.00p 890.00p 890.00p 41530
03/08/2016 895.00p 899.90p 895.00p 895.00p 772
02/08/2016 895.00p 900.00p 895.00p 895.00p 7264
01/08/2016 892.50p 900.00p 892.50p 895.00p 7339
29/07/2016 890.00p 900.00p 890.00p 892.50p 11961
28/07/2016 890.00p 900.00p 890.00p 890.00p 311
27/07/2016 882.50p 900.00p 882.50p 890.00p 2725
26/07/2016 882.50p 890.00p 881.00p 882.50p 4584
25/07/2016 882.50p 900.00p 882.50p 882.50p 11864
22/07/2016 882.50p 890.00p 878.00p 882.50p 2861
21/07/2016 885.00p 885.00p 875.10p 882.50p 3071
20/07/2016 882.50p 890.00p 875.10p 885.00p 4807
19/07/2016 877.50p 890.00p 876.50p 882.50p 12779
18/07/2016 850.00p 875.00p 848.90p 872.50p 17654
15/07/2016 817.50p 850.00p 817.50p 847.50p 8230
14/07/2016 815.00p 825.00p 815.00p 817.50p 18572
13/07/2016 797.50p 820.00p 797.50p 815.00p 12951
12/07/2016 800.00p 805.00p 797.50p 797.50p 2129
11/07/2016 790.00p 810.00p 790.00p 800.00p 12333
08/07/2016 790.00p 795.00p 781.00p 787.50p 4883
07/07/2016 777.50p 790.00p 777.50p 790.00p 6463
06/07/2016 777.50p 777.50p 770.00p 777.50p 0
05/07/2016 765.00p 777.00p 765.00p 770.00p 9516
04/07/2016 762.50p 775.00p 760.00p 767.50p 8162
01/07/2016 757.50p 765.00p 757.50p 762.50p 13325
30/06/2016 757.50p 765.00p 754.00p 757.50p 1146
29/06/2016 757.50p 770.00p 756.00p 757.50p 2745
28/06/2016 755.00p 770.00p 755.00p 757.50p 5795
27/06/2016 740.00p 759.00p 729.97p 755.00p 10707
24/06/2016 737.50p 740.00p 725.00p 740.00p 3523
23/06/2016 755.00p 760.00p 751.00p 752.50p 1625
22/06/2016 755.00p 759.80p 755.00p 755.00p 230
21/06/2016 755.00p 755.00p 752.00p 755.00p 0
20/06/2016 752.50p 760.00p 750.00p 752.00p 7729
17/06/2016 770.00p 770.00p 752.50p 752.50p 6554
16/06/2016 785.00p 785.00p 765.00p 770.00p 6949
15/06/2016 785.00p 795.00p 775.00p 795.00p 30417
14/06/2016 787.50p 793.90p 780.00p 785.00p 2108
13/06/2016 792.50p 803.90p 785.00p 787.50p 15382
10/06/2016 795.00p 804.40p 788.10p 792.50p 2001
09/06/2016 792.50p 799.40p 788.00p 795.00p 1887
08/06/2016 792.50p 799.40p 787.10p 792.50p 336
07/06/2016 787.50p 797.90p 787.50p 795.00p 2165
06/06/2016 787.50p 792.90p 782.50p 787.50p 2624
03/06/2016 787.50p 792.90p 781.10p 787.50p 582
02/06/2016 787.50p 792.90p 782.50p 787.50p 1281
01/06/2016 792.50p 792.90p 777.00p 787.50p 8258
31/05/2016 810.00p 810.00p 790.00p 792.50p 2518
27/05/2016 815.00p 815.00p 815.00p 815.00p 362
26/05/2016 815.00p 815.00p 805.00p 815.00p 2000
25/05/2016 812.50p 818.00p 805.10p 815.00p 1777
24/05/2016 797.50p 818.50p 797.50p 812.50p 837
23/05/2016 787.50p 805.00p 787.50p 797.50p 4432
20/05/2016 780.00p 795.00p 780.00p 787.50p 5960
19/05/2016 783.50p 792.00p 783.50p 792.00p 1898
18/05/2016 785.00p 785.00p 783.00p 783.50p 1789
17/05/2016 785.00p 794.90p 783.75p 785.00p 3882
16/05/2016 787.50p 794.90p 779.00p 785.00p 6483
13/05/2016 800.00p 808.00p 790.00p 790.00p 2928
12/05/2016 802.50p 814.00p 790.10p 805.00p 18818
11/05/2016 805.00p 820.00p 803.00p 807.50p 4332
10/05/2016 797.50p 805.00p 797.50p 797.50p 6054
09/05/2016 802.50p 805.00p 796.00p 797.50p 3500
06/05/2016 802.50p 808.00p 796.00p 802.50p 15186
05/05/2016 802.50p 810.00p 790.10p 802.50p 7670
04/05/2016 822.50p 825.00p 821.40p 822.50p 31792
03/05/2016 822.50p 825.00p 821.10p 822.50p 15847
29/04/2016 820.00p 824.00p 820.00p 822.50p 5450
28/04/2016 820.00p 824.20p 816.10p 820.00p 143
27/04/2016 817.50p 823.00p 817.50p 820.00p 7291
26/04/2016 802.50p 817.50p 800.20p 817.50p 9869
25/04/2016 845.00p 845.00p 795.75p 802.50p 26340
22/04/2016 847.50p 856.00p 840.00p 845.00p 7048
21/04/2016 807.50p 849.70p 807.50p 847.50p 9055
20/04/2016 772.50p 809.90p 772.50p 807.50p 9515
19/04/2016 760.00p 780.00p 752.00p 772.50p 16249
18/04/2016 752.50p 765.00p 749.00p 760.00p 16798
15/04/2016 740.00p 760.00p 740.00p 752.50p 12154
14/04/2016 730.00p 750.00p 725.60p 740.00p 9053
13/04/2016 725.00p 735.00p 722.00p 730.00p 200149
12/04/2016 722.50p 729.80p 716.00p 725.00p 94545
11/04/2016 722.50p 722.50p 722.50p 722.50p 0
08/04/2016 725.00p 727.00p 716.60p 722.50p 9452
07/04/2016 715.00p 726.00p 710.00p 725.00p 14615
06/04/2016 712.50p 719.00p 705.60p 715.00p 10822
05/04/2016 735.00p 740.00p 715.00p 715.00p 16749
04/04/2016 735.00p 740.00p 727.00p 735.00p 7656
01/04/2016 750.00p 760.00p 737.50p 737.50p 28171
31/03/2016 750.00p 756.00p 746.00p 750.00p 3366
30/03/2016 750.00p 756.00p 745.30p 750.00p 213409
29/03/2016 750.00p 752.00p 740.00p 750.00p 4996
24/03/2016 750.00p 752.00p 744.10p 750.00p 8646
23/03/2016 750.00p 752.00p 743.60p 750.00p 2437
22/03/2016 747.50p 753.40p 743.60p 750.00p 11896

*Close Price adjusted for both dividends and splits