Ocean Wilsons Holdings Ltd. (OCN) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
21/08/2014 1,190.00p 1,200.00p 1,188.00p 1,192.50p 1387
20/08/2014 1,190.00p 1,190.00p 1,186.00p 1,190.00p 1510
19/08/2014 1,187.50p 1,200.00p 1,184.00p 1,190.00p 44690
18/08/2014 1,182.50p 1,200.00p 1,182.50p 1,187.50p 2858
15/08/2014 1,182.50p 1,188.00p 1,170.30p 1,177.50p 19193
14/08/2014 1,200.00p 1,208.00p 1,195.00p 1,200.00p 1654
13/08/2014 1,200.00p 1,207.90p 1,193.10p 1,200.00p 5516
12/08/2014 1,195.00p 1,207.90p 1,195.00p 1,200.00p 1277
11/08/2014 1,195.00p 1,202.90p 1,187.10p 1,195.00p 3264
08/08/2014 1,182.50p 1,192.50p 1,180.00p 1,192.50p 9476
07/08/2014 1,185.00p 1,185.00p 1,180.00p 1,185.00p 3150
06/08/2014 1,187.50p 1,190.00p 1,179.00p 1,185.00p 10247
05/08/2014 1,187.50p 1,187.50p 1,178.00p 1,187.50p 1817
04/08/2014 1,187.50p 1,187.50p 1,175.00p 1,187.50p 10327
01/08/2014 1,187.50p 1,187.50p 1,182.00p 1,187.50p 1800
31/07/2014 1,187.50p 1,187.50p 1,180.00p 1,187.50p 1244
30/07/2014 1,180.00p 1,192.00p 1,176.30p 1,187.50p 11368
29/07/2014 1,167.50p 1,187.00p 1,161.30p 1,180.00p 2522
28/07/2014 1,192.50p 1,192.50p 1,150.00p 1,167.50p 7807
25/07/2014 1,192.50p 1,195.00p 1,185.00p 1,192.50p 2152
24/07/2014 1,197.50p 1,203.00p 1,192.50p 1,192.50p 445
23/07/2014 1,202.50p 1,205.00p 1,191.00p 1,197.50p 1080
22/07/2014 1,207.50p 1,212.00p 1,195.00p 1,202.50p 3796
21/07/2014 1,207.50p 1,215.00p 1,202.00p 1,207.50p 9046
18/07/2014 1,207.50p 1,213.00p 1,201.00p 1,207.50p 1987
17/07/2014 1,207.50p 1,225.00p 1,207.50p 1,207.50p 2996
16/07/2014 1,202.50p 1,215.00p 1,196.10p 1,207.50p 2123
15/07/2014 1,202.50p 1,215.00p 1,196.10p 1,202.50p 225
14/07/2014 1,197.50p 1,210.00p 1,191.10p 1,208.00p 6403
11/07/2014 1,207.50p 1,210.00p 1,185.10p 1,197.50p 859
10/07/2014 1,210.00p 1,220.00p 1,195.10p 1,207.50p 374
09/07/2014 1,227.50p 1,227.50p 1,205.00p 1,210.00p 5102
08/07/2014 1,230.00p 1,230.00p 1,225.00p 1,227.50p 7134
07/07/2014 1,230.00p 1,235.00p 1,227.00p 1,230.00p 5801
04/07/2014 1,230.00p 1,234.90p 1,230.00p 1,230.00p 8179
03/07/2014 1,227.50p 1,235.00p 1,222.50p 1,230.00p 6352
02/07/2014 1,227.50p 1,230.00p 1,225.20p 1,227.50p 1900
01/07/2014 1,215.00p 1,235.00p 1,209.00p 1,227.50p 4230
30/06/2014 1,215.00p 1,224.00p 1,208.10p 1,215.00p 727
27/06/2014 1,215.00p 1,223.90p 1,215.00p 1,215.00p 0
26/06/2014 1,215.00p 1,223.90p 1,215.00p 1,215.00p 244
25/06/2014 1,222.50p 1,228.90p 1,215.00p 1,215.00p 1592
24/06/2014 1,235.00p 1,240.00p 1,222.50p 1,222.50p 6764
23/06/2014 1,235.00p 1,240.00p 1,232.10p 1,235.00p 1274
20/06/2014 1,220.00p 1,235.00p 1,220.00p 1,235.00p 3539
19/06/2014 1,210.00p 1,227.50p 1,208.10p 1,220.00p 6831
18/06/2014 1,207.50p 1,219.00p 1,203.50p 1,210.00p 12103
17/06/2014 1,200.00p 1,215.00p 1,196.10p 1,207.50p 4325
16/06/2014 1,185.00p 1,200.00p 1,185.00p 1,197.50p 3138
13/06/2014 1,177.50p 1,195.00p 1,176.10p 1,185.00p 4964
12/06/2014 1,172.50p 1,185.00p 1,172.50p 1,177.50p 188830
11/06/2014 1,165.00p 1,180.00p 1,156.00p 1,180.00p 26893
10/06/2014 1,160.00p 1,170.00p 1,153.10p 1,160.00p 8962
09/06/2014 1,152.50p 1,162.00p 1,145.10p 1,160.00p 2394
06/06/2014 1,152.50p 1,160.00p 1,146.00p 1,152.50p 2078
05/06/2014 1,160.00p 1,161.00p 1,145.00p 1,152.50p 2087
04/06/2014 1,177.50p 1,177.50p 1,150.10p 1,160.00p 5740
03/06/2014 1,177.50p 1,180.00p 1,165.00p 1,170.00p 9063
02/06/2014 1,195.00p 1,195.00p 1,170.00p 1,170.00p 16492
30/05/2014 1,185.00p 1,200.00p 1,180.00p 1,195.00p 5675
29/05/2014 1,182.50p 1,194.50p 1,170.00p 1,185.00p 2732
28/05/2014 1,187.50p 1,193.90p 1,170.00p 1,170.00p 10103
27/05/2014 1,192.50p 1,200.00p 1,175.10p 1,187.50p 3275
23/05/2014 1,187.50p 1,199.99p 1,180.00p 1,190.00p 5534
22/05/2014 1,180.00p 1,189.90p 1,180.00p 1,187.50p 919
21/05/2014 1,175.00p 1,180.00p 1,167.50p 1,180.00p 5750
20/05/2014 1,147.50p 1,180.00p 1,147.50p 1,180.00p 6010
19/05/2014 1,142.50p 1,158.00p 1,130.00p 1,147.50p 4247
16/05/2014 1,205.00p 1,205.00p 1,130.00p 1,137.50p 20393
15/05/2014 1,187.50p 1,205.00p 1,185.00p 1,200.00p 7194
14/05/2014 1,190.00p 1,193.00p 1,187.00p 1,187.50p 6396
13/05/2014 1,192.50p 1,192.50p 1,187.10p 1,190.00p 1540
12/05/2014 1,202.50p 1,204.00p 1,185.10p 1,192.50p 52043
09/05/2014 1,197.50p 1,210.00p 1,192.80p 1,197.50p 28829
08/05/2014 1,190.00p 1,205.00p 1,190.00p 1,195.00p 1714
07/05/2014 1,212.50p 1,225.00p 1,190.00p 1,190.00p 7176
06/05/2014 1,245.00p 1,245.00p 1,216.10p 1,230.00p 8122
02/05/2014 1,250.00p 1,260.00p 1,240.10p 1,245.00p 9986
01/05/2014 1,242.50p 1,268.00p 1,241.10p 1,250.00p 62161
30/04/2014 1,242.50p 1,255.00p 1,242.50p 1,242.50p 6670
29/04/2014 1,240.00p 1,290.00p 1,240.00p 1,242.50p 200688
28/04/2014 1,232.50p 1,290.00p 1,230.00p 1,290.00p 7108
25/04/2014 1,222.50p 1,235.00p 1,222.50p 1,230.00p 4496
24/04/2014 1,215.00p 1,230.00p 1,215.00p 1,222.50p 4237
23/04/2014 1,215.00p 1,225.00p 1,215.00p 1,215.00p 3426
22/04/2014 1,212.50p 1,225.00p 1,212.50p 1,215.00p 2287
17/04/2014 1,200.00p 1,225.00p 1,200.00p 1,212.50p 10199
16/04/2014 1,192.50p 1,204.90p 1,192.50p 1,195.00p 1007
15/04/2014 1,190.00p 1,204.90p 1,185.00p 1,192.50p 7267
14/04/2014 1,202.50p 1,205.00p 1,180.00p 1,190.00p 9941
11/04/2014 1,192.50p 1,220.00p 1,192.50p 1,205.00p 5887
10/04/2014 1,177.50p 1,205.00p 1,175.00p 1,192.50p 10926
09/04/2014 1,162.50p 1,183.00p 1,152.50p 1,177.50p 15151
08/04/2014 1,145.00p 1,157.80p 1,140.00p 1,152.50p 16549
07/04/2014 1,137.50p 1,150.00p 1,128.00p 1,142.50p 15539
04/04/2014 1,145.00p 1,148.00p 1,130.00p 1,132.50p 20994
03/04/2014 1,135.00p 1,148.00p 1,133.00p 1,145.00p 16505
02/04/2014 1,102.50p 1,145.00p 1,100.50p 1,135.00p 13671
01/04/2014 1,102.50p 1,120.00p 1,100.00p 1,102.50p 2057
31/03/2014 1,082.50p 1,115.00p 1,082.50p 1,102.50p 22147
28/03/2014 1,095.00p 1,103.00p 1,075.00p 1,082.50p 13302
27/03/2014 1,092.50p 1,102.50p 1,086.00p 1,095.00p 1172
26/03/2014 1,092.50p 1,103.00p 1,080.00p 1,092.50p 19865
25/03/2014 1,077.50p 1,092.50p 1,077.50p 1,092.50p 5125
24/03/2014 1,077.50p 1,084.90p 1,077.50p 1,077.50p 465
21/03/2014 1,067.50p 1,089.00p 1,067.50p 1,077.50p 2342
20/03/2014 1,057.50p 1,067.50p 1,057.50p 1,067.50p 324
19/03/2014 1,057.50p 1,059.90p 1,056.25p 1,057.50p 3325
18/03/2014 1,060.00p 1,060.00p 1,056.30p 1,057.50p 2785
17/03/2014 1,067.50p 1,067.50p 1,057.00p 1,060.00p 3927
14/03/2014 1,072.50p 1,075.00p 1,063.10p 1,067.50p 3079
13/03/2014 1,087.50p 1,087.50p 1,072.50p 1,075.00p 7508
12/03/2014 1,102.50p 1,104.90p 1,087.50p 1,087.50p 4869
11/03/2014 1,075.00p 1,105.00p 1,075.00p 1,102.50p 7405
10/03/2014 1,050.00p 1,075.00p 1,048.50p 1,075.00p 7537
07/03/2014 1,052.50p 1,059.00p 1,045.00p 1,050.00p 4554
06/03/2014 1,050.00p 1,055.00p 1,044.00p 1,055.00p 18286
05/03/2014 1,042.50p 1,052.00p 1,042.50p 1,047.50p 3145
04/03/2014 1,042.50p 1,048.50p 1,037.10p 1,045.00p 10581
03/03/2014 1,042.50p 1,049.00p 1,030.10p 1,042.50p 10108
28/02/2014 1,050.00p 1,055.00p 1,045.00p 1,047.50p 1200
27/02/2014 1,045.00p 1,055.00p 1,036.10p 1,055.00p 29932
26/02/2014 1,045.00p 1,050.00p 1,035.60p 1,045.00p 17744
25/02/2014 1,042.50p 1,046.00p 1,035.10p 1,045.00p 5309
24/02/2014 1,037.50p 1,044.00p 1,030.50p 1,040.00p 3330
21/02/2014 1,037.50p 1,037.50p 1,032.00p 1,037.00p 7633
20/02/2014 1,037.50p 1,040.00p 1,032.00p 1,037.50p 718
19/02/2014 1,035.00p 1,040.00p 1,027.10p 1,037.50p 2193
18/02/2014 1,030.00p 1,032.00p 1,020.00p 1,030.00p 61392
17/02/2014 1,030.00p 1,032.00p 1,020.00p 1,020.00p 8102
14/02/2014 1,032.50p 1,035.00p 1,020.10p 1,025.00p 44741
13/02/2014 1,032.50p 1,036.00p 1,026.10p 1,032.50p 3865
12/02/2014 1,032.50p 1,034.00p 1,030.00p 1,030.00p 8172
11/02/2014 1,027.50p 1,035.00p 1,021.10p 1,030.00p 19785
10/02/2014 1,020.00p 1,032.00p 1,011.10p 1,027.50p 6556
07/02/2014 1,012.50p 1,018.00p 1,001.60p 1,010.00p 4951
06/02/2014 1,012.50p 1,017.00p 1,003.00p 1,015.00p 14696
05/02/2014 1,015.00p 1,018.00p 1,005.00p 1,015.00p 3093
04/02/2014 1,017.50p 1,019.00p 1,005.00p 1,015.00p 32028
03/02/2014 1,017.50p 1,023.40p 1,010.10p 1,017.50p 34216
31/01/2014 1,017.50p 1,020.00p 1,008.00p 1,015.00p 57754
30/01/2014 1,000.00p 1,020.00p 995.10p 1,017.50p 9454
29/01/2014 1,010.00p 1,012.00p 995.00p 1,000.00p 5299
28/01/2014 1,012.50p 1,014.00p 1,000.00p 1,010.00p 4500
27/01/2014 1,022.50p 1,022.50p 1,006.00p 1,012.50p 6582
24/01/2014 1,025.00p 1,029.00p 1,024.67p 1,025.00p 2745
23/01/2014 1,027.50p 1,035.00p 1,025.00p 1,025.00p 1501
22/01/2014 1,030.00p 1,039.00p 1,025.00p 1,027.50p 870
21/01/2014 1,030.00p 1,039.00p 1,025.00p 1,030.00p 3214
20/01/2014 1,032.50p 1,040.00p 1,025.00p 1,030.00p 14119
17/01/2014 1,032.50p 1,039.00p 1,024.00p 1,032.50p 4119
16/01/2014 1,025.00p 1,045.00p 1,023.00p 1,032.50p 60591
15/01/2014 1,020.00p 1,030.00p 1,012.00p 1,025.00p 5983
14/01/2014 1,020.00p 1,025.00p 1,010.10p 1,020.00p 12602
13/01/2014 1,062.50p 1,062.50p 1,010.00p 1,020.00p 12079
10/01/2014 1,075.00p 1,080.00p 1,060.00p 1,062.50p 6785
09/01/2014 1,092.50p 1,092.50p 1,065.01p 1,075.00p 3658
08/01/2014 1,087.50p 1,087.50p 1,081.80p 1,087.50p 72
07/01/2014 1,092.50p 1,105.00p 1,085.00p 1,087.50p 3184
06/01/2014 1,075.00p 1,092.50p 1,067.10p 1,090.00p 2673
03/01/2014 1,065.00p 1,079.00p 1,057.80p 1,075.00p 2058
02/01/2014 1,042.50p 1,074.70p 1,042.50p 1,062.50p 2745
31/12/2013 1,040.00p 1,045.00p 1,040.00p 1,042.50p 658
30/12/2013 1,030.00p 1,044.90p 1,026.00p 1,040.00p 10121
27/12/2013 1,022.50p 1,040.00p 1,022.00p 1,040.00p 7494
24/12/2013 1,025.00p 1,025.00p 1,015.01p 1,025.00p 150
23/12/2013 1,020.00p 1,031.00p 1,015.01p 1,025.00p 5452
20/12/2013 1,020.00p 1,031.90p 1,010.01p 1,020.00p 3482
19/12/2013 1,015.00p 1,017.90p 1,005.00p 1,012.50p 4863
18/12/2013 1,017.50p 1,021.00p 1,008.00p 1,015.00p 2665
17/12/2013 1,022.50p 1,023.00p 1,005.01p 1,017.50p 5637
16/12/2013 1,030.00p 1,030.00p 1,020.00p 1,022.50p 1800
13/12/2013 1,030.00p 1,037.00p 1,022.00p 1,030.00p 13244
12/12/2013 1,025.00p 1,037.00p 1,021.01p 1,030.00p 9851
11/12/2013 1,022.50p 1,033.00p 1,011.01p 1,025.00p 16348
10/12/2013 1,022.50p 1,027.00p 1,012.50p 1,022.50p 4401
09/12/2013 1,020.00p 1,023.00p 1,010.00p 1,017.50p 720
06/12/2013 1,022.50p 1,027.00p 1,010.10p 1,020.00p 591
05/12/2013 1,022.50p 1,027.00p 1,010.10p 1,026.00p 9930
04/12/2013 1,032.50p 1,035.50p 1,013.00p 1,022.50p 13662
03/12/2013 1,042.50p 1,047.90p 1,025.00p 1,032.50p 9886
02/12/2013 1,032.50p 1,050.00p 1,032.50p 1,042.50p 2096
29/11/2013 1,010.00p 1,032.50p 996.10p 1,032.50p 7874
28/11/2013 1,057.50p 1,057.50p 1,010.00p 1,010.00p 3637
27/11/2013 1,077.50p 1,077.50p 1,050.00p 1,055.00p 6628
26/11/2013 1,097.50p 1,105.00p 1,071.10p 1,077.50p 11957
25/11/2013 1,087.50p 1,104.00p 1,078.10p 1,097.50p 9637
22/11/2013 1,072.50p 1,100.00p 1,070.10p 1,087.50p 14626
21/11/2013 1,067.50p 1,085.00p 1,058.10p 1,072.50p 3301
20/11/2013 1,072.50p 1,080.00p 1,058.10p 1,067.50p 2137
19/11/2013 1,092.50p 1,092.50p 1,065.10p 1,072.50p 2499
18/11/2013 1,095.00p 1,103.90p 1,080.50p 1,092.50p 1531
15/11/2013 1,115.00p 1,123.90p 1,085.50p 1,095.00p 9513
14/11/2013 1,125.00p 1,126.00p 1,098.00p 1,115.00p 6916
13/11/2013 1,095.00p 1,112.50p 1,089.00p 1,098.00p 4928
12/11/2013 1,090.00p 1,097.00p 1,084.00p 1,095.00p 1461
11/11/2013 1,080.00p 1,098.00p 1,072.50p 1,090.00p 8840
08/11/2013 1,070.00p 1,084.00p 1,065.00p 1,080.00p 12723
07/11/2013 1,060.00p 1,079.00p 1,056.00p 1,075.00p 5815
06/11/2013 1,062.50p 1,068.50p 1,055.50p 1,060.00p 9990

*Close Price adjusted for both dividends and splits