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
22/01/2013 1,102.50p 1,118.00p 1,095.00p 1,102.50p 912
21/01/2013 1,092.50p 1,103.00p 1,080.00p 1,102.50p 5941
18/01/2013 1,092.50p 1,105.00p 1,081.00p 1,092.50p 1861
17/01/2013 1,105.00p 1,105.00p 1,080.00p 1,092.50p 6089
16/01/2013 1,115.00p 1,115.00p 1,105.00p 1,105.00p 1692
15/01/2013 1,157.50p 1,157.50p 1,110.00p 1,115.00p 12991
14/01/2013 1,115.00p 1,175.00p 1,108.00p 1,157.50p 9392
11/01/2013 1,075.00p 1,115.00p 1,070.25p 1,115.00p 16954
10/01/2013 1,045.00p 1,080.00p 1,043.00p 1,075.00p 4590
09/01/2013 1,035.00p 1,060.00p 1,020.00p 1,045.00p 7650
08/01/2013 1,035.00p 1,050.00p 1,035.00p 1,035.00p 731
07/01/2013 1,035.00p 1,050.00p 1,030.00p 1,035.00p 881
04/01/2013 1,015.00p 1,035.00p 990.46p 1,020.00p 89214
03/01/2013 990.00p 1,025.00p 990.00p 1,015.00p 176835
02/01/2013 975.00p 1,000.00p 969.00p 985.00p 4148
31/12/2012 955.00p 980.00p 955.00p 970.00p 1455
28/12/2012 945.00p 965.00p 945.00p 952.50p 2983
27/12/2012 945.00p 960.00p 936.00p 945.00p 4306
24/12/2012 945.00p 959.00p 935.25p 945.00p 1384
21/12/2012 945.00p 955.00p 934.00p 945.00p 4922
20/12/2012 945.00p 956.00p 930.00p 945.00p 6153
19/12/2012 950.00p 963.00p 935.00p 945.00p 3825
18/12/2012 955.00p 960.00p 930.00p 950.00p 7461
17/12/2012 960.00p 960.00p 945.00p 955.00p 756
14/12/2012 965.00p 965.00p 950.00p 960.00p 5220
13/12/2012 970.00p 970.00p 950.00p 965.00p 3877
12/12/2012 965.00p 970.00p 955.00p 970.00p 9465
11/12/2012 965.00p 965.00p 950.00p 959.00p 23414
10/12/2012 965.00p 965.00p 951.00p 965.00p 2118
07/12/2012 965.00p 965.00p 952.00p 965.00p 1887
06/12/2012 965.00p 965.00p 952.00p 965.00p 769
05/12/2012 970.00p 970.00p 955.00p 965.00p 6307
04/12/2012 965.00p 970.00p 950.10p 970.00p 6889
03/12/2012 970.00p 970.00p 950.00p 965.00p 24605
30/11/2012 970.00p 979.00p 950.00p 970.00p 4628
29/11/2012 970.00p 979.00p 955.50p 970.00p 1687
28/11/2012 975.00p 979.00p 960.00p 970.00p 1520
27/11/2012 992.50p 992.50p 965.32p 975.00p 9996
26/11/2012 1,000.00p 1,000.00p 945.00p 992.50p 18029
23/11/2012 1,005.00p 1,005.00p 990.00p 1,000.00p 0
22/11/2012 1,005.00p 1,005.00p 990.00p 1,005.00p 9426
21/11/2012 1,005.00p 1,005.00p 993.00p 1,005.00p 608
20/11/2012 1,005.00p 1,010.00p 995.00p 1,005.00p 8403
19/11/2012 1,005.00p 1,005.00p 990.00p 1,005.00p 4350
16/11/2012 995.00p 1,014.00p 995.00p 1,005.00p 1586
15/11/2012 985.00p 1,003.00p 980.00p 995.00p 3352
14/11/2012 977.50p 993.00p 973.07p 985.00p 5237
13/11/2012 947.50p 985.00p 947.50p 975.00p 9673
12/11/2012 1,015.00p 1,015.00p 925.00p 947.50p 77470
09/11/2012 1,050.00p 1,058.00p 1,040.00p 1,047.50p 2848
08/11/2012 1,050.00p 1,065.00p 1,040.00p 1,050.00p 40677
07/11/2012 1,040.00p 1,065.00p 1,035.00p 1,050.00p 1826
06/11/2012 1,040.00p 1,055.00p 1,040.00p 1,040.00p 165
05/11/2012 1,035.00p 1,053.00p 1,030.00p 1,040.00p 641
02/11/2012 1,020.00p 1,035.00p 1,016.55p 1,035.00p 1744
01/11/2012 1,020.00p 1,030.00p 1,015.00p 1,020.00p 570
31/10/2012 1,020.00p 1,030.00p 1,020.00p 1,020.00p 2542
30/10/2012 1,020.00p 1,030.00p 1,020.00p 1,020.00p 261
29/10/2012 1,025.00p 1,035.00p 1,016.00p 1,020.00p 382
26/10/2012 1,015.00p 1,037.00p 1,012.00p 1,025.00p 5796
25/10/2012 1,000.00p 1,022.00p 1,000.00p 1,015.00p 3317
24/10/2012 1,000.00p 1,000.00p 993.00p 1,000.00p 534
23/10/2012 995.00p 1,005.00p 994.00p 1,000.00p 2879
22/10/2012 995.00p 1,000.00p 987.00p 995.00p 1534
19/10/2012 987.50p 1,003.00p 985.00p 995.00p 3771
18/10/2012 977.50p 994.00p 965.10p 987.50p 6957
17/10/2012 977.50p 985.00p 965.10p 977.50p 2751
16/10/2012 977.50p 983.00p 965.10p 977.50p 7841
15/10/2012 995.00p 999.00p 965.00p 979.50p 16303
12/10/2012 1,000.00p 1,003.00p 982.00p 995.00p 4605
11/10/2012 1,000.00p 1,010.00p 992.00p 1,000.00p 2827
10/10/2012 1,005.00p 1,013.00p 993.00p 1,000.00p 5214
09/10/2012 1,005.00p 1,015.00p 1,005.00p 1,005.00p 522
08/10/2012 1,007.50p 1,020.00p 997.00p 1,005.00p 4991
05/10/2012 1,007.50p 1,020.00p 1,000.00p 1,007.50p 1254
04/10/2012 1,005.00p 1,017.00p 999.00p 1,007.50p 1083
03/10/2012 997.50p 1,017.00p 995.00p 1,005.00p 2810
02/10/2012 990.00p 1,007.00p 980.00p 995.00p 3764
01/10/2012 985.00p 1,000.00p 975.00p 990.00p 8635
28/09/2012 985.00p 985.00p 970.00p 985.00p 1885
27/09/2012 995.00p 995.00p 960.00p 985.00p 12303
26/09/2012 1,010.00p 1,014.00p 980.00p 995.00p 3060
25/09/2012 1,010.00p 1,018.00p 997.00p 1,010.00p 762
24/09/2012 1,020.00p 1,025.00p 1,000.00p 1,010.00p 4053
21/09/2012 1,020.00p 1,020.00p 1,005.00p 1,020.00p 112
20/09/2012 1,025.00p 1,030.98p 1,007.00p 1,020.00p 3286
19/09/2012 1,017.50p 1,030.00p 1,014.00p 1,025.00p 2400
18/09/2012 1,020.00p 1,028.01p 1,007.00p 1,017.50p 3679
17/09/2012 1,025.00p 1,044.00p 1,017.00p 1,020.00p 4506
14/09/2012 1,025.00p 1,040.00p 1,023.00p 1,025.00p 1113
13/09/2012 1,025.00p 1,040.00p 1,020.00p 1,025.00p 6344
12/09/2012 1,025.00p 1,039.00p 1,012.00p 1,025.00p 7050
11/09/2012 1,010.00p 1,035.00p 1,010.00p 1,025.00p 5470
10/09/2012 1,040.00p 1,040.00p 995.00p 995.00p 5186
07/09/2012 1,052.50p 1,052.50p 1,032.00p 1,045.00p 2008
06/09/2012 1,060.00p 1,070.00p 1,045.00p 1,052.50p 4902
05/09/2012 1,085.00p 1,088.00p 1,060.00p 1,060.00p 4509
04/09/2012 1,085.00p 1,097.00p 1,075.00p 1,085.00p 14993
03/09/2012 1,085.00p 1,097.00p 1,083.00p 1,085.00p 1684
31/08/2012 1,075.00p 1,085.00p 1,063.00p 1,085.00p 1982
30/08/2012 1,025.00p 1,085.00p 1,021.00p 1,075.00p 10933
29/08/2012 950.00p 1,109.00p 950.00p 1,025.00p 21276
28/08/2012 962.50p 962.50p 940.00p 950.00p 11140
24/08/2012 915.00p 970.00p 915.00p 965.00p 5069
23/08/2012 890.00p 912.50p 885.00p 912.50p 1356
22/08/2012 890.00p 890.00p 875.00p 884.00p 6789
21/08/2012 890.00p 890.00p 875.10p 890.00p 1047
20/08/2012 882.50p 890.00p 875.00p 890.00p 27473
17/08/2012 885.00p 885.00p 877.00p 882.50p 7268
16/08/2012 892.50p 892.50p 880.00p 885.00p 17013
15/08/2012 895.00p 895.00p 862.25p 890.00p 62302
14/08/2012 960.00p 970.00p 945.00p 970.00p 2600
13/08/2012 977.50p 977.50p 950.00p 960.00p 4427
10/08/2012 990.00p 990.00p 972.00p 977.50p 1500
09/08/2012 992.50p 997.00p 989.00p 989.00p 16800
08/08/2012 1,005.00p 1,005.00p 980.00p 990.50p 8420
07/08/2012 1,005.00p 1,009.00p 990.00p 1,005.00p 5577
06/08/2012 1,005.00p 1,005.00p 991.00p 1,005.00p 920
03/08/2012 1,005.00p 1,005.00p 990.00p 1,005.00p 3267
02/08/2012 990.00p 1,005.00p 990.00p 1,005.00p 4149
01/08/2012 1,015.00p 1,015.00p 975.00p 990.00p 25580
31/07/2012 1,015.00p 1,027.00p 1,015.00p 1,015.00p 1091
30/07/2012 950.00p 1,017.00p 950.00p 1,015.00p 9113
27/07/2012 930.00p 958.00p 920.00p 947.50p 11889
26/07/2012 930.00p 930.00p 900.00p 922.50p 8174
25/07/2012 950.00p 950.00p 915.00p 930.00p 4601
24/07/2012 950.00p 950.00p 935.00p 950.00p 99
23/07/2012 950.00p 955.00p 950.00p 950.00p 20
20/07/2012 960.00p 960.00p 935.00p 950.00p 3614
19/07/2012 975.00p 975.00p 945.00p 960.00p 1678
18/07/2012 1,000.00p 1,000.00p 965.00p 975.00p 2857
17/07/2012 1,000.00p 1,000.00p 980.00p 1,000.00p 0
16/07/2012 995.00p 1,000.00p 980.00p 1,000.00p 4201
13/07/2012 1,010.00p 1,010.00p 985.00p 1,004.00p 4421
12/07/2012 1,007.50p 1,012.00p 1,007.50p 1,010.00p 196
11/07/2012 1,020.00p 1,020.00p 995.00p 1,007.50p 39127
10/07/2012 1,035.00p 1,035.00p 1,005.00p 1,020.00p 4084
09/07/2012 1,052.50p 1,052.50p 1,020.00p 1,035.00p 4665
06/07/2012 1,055.00p 1,055.00p 1,040.00p 1,052.50p 30273
05/07/2012 1,055.00p 1,055.00p 1,040.00p 1,055.00p 460
04/07/2012 1,060.00p 1,060.00p 1,045.00p 1,055.00p 1000
03/07/2012 1,060.00p 1,060.00p 1,046.00p 1,060.00p 100
02/07/2012 1,060.00p 1,060.00p 1,045.00p 1,060.00p 8401
29/06/2012 1,060.00p 1,060.00p 1,042.00p 1,060.00p 40850
28/06/2012 1,065.00p 1,070.00p 1,045.20p 1,050.00p 5807
27/06/2012 1,065.00p 1,070.00p 1,050.00p 1,065.00p 1530
26/06/2012 1,070.00p 1,075.00p 1,050.00p 1,075.00p 64699
25/06/2012 1,070.00p 1,070.00p 1,055.00p 1,056.00p 2216
22/06/2012 1,070.00p 1,080.00p 1,055.00p 1,070.00p 1385
21/06/2012 1,070.00p 1,073.00p 1,059.00p 1,070.00p 319
20/06/2012 1,070.00p 1,070.00p 1,055.00p 1,070.00p 658
19/06/2012 1,072.50p 1,073.00p 1,055.00p 1,070.00p 1016
18/06/2012 1,072.50p 1,081.00p 1,063.00p 1,072.00p 11091
15/06/2012 1,072.50p 1,072.50p 1,060.00p 1,072.50p 332
14/06/2012 1,090.00p 1,098.00p 1,067.50p 1,072.50p 19662
13/06/2012 1,090.00p 1,107.00p 1,075.00p 1,090.00p 25363
12/06/2012 1,090.00p 1,103.50p 1,075.00p 1,090.00p 5359
11/06/2012 1,085.00p 1,104.00p 1,082.00p 1,090.00p 29117
08/06/2012 1,085.00p 1,085.00p 1,075.00p 1,085.00p 6250
07/06/2012 1,075.00p 1,085.00p 1,071.00p 1,085.00p 6865
06/06/2012 1,065.00p 1,066.00p 1,046.00p 1,066.00p 21612
01/06/2012 1,072.50p 1,072.50p 1,050.00p 1,065.00p 4064
31/05/2012 1,062.50p 1,065.00p 1,050.00p 1,065.00p 18288
30/05/2012 1,055.00p 1,070.00p 1,040.00p 1,062.50p 5640
29/05/2012 1,065.00p 1,065.00p 1,040.00p 1,055.00p 5515
28/05/2012 1,070.00p 1,070.00p 1,050.00p 1,070.00p 2304
25/05/2012 1,035.00p 1,070.00p 1,035.00p 1,070.00p 24223
24/05/2012 1,045.00p 1,055.00p 1,020.00p 1,035.00p 13893
23/05/2012 1,070.00p 1,079.00p 1,020.00p 1,045.00p 12600
22/05/2012 1,055.00p 1,065.00p 1,040.00p 1,065.00p 5811
21/05/2012 1,070.00p 1,070.00p 1,040.00p 1,055.00p 19993
18/05/2012 1,080.00p 1,080.00p 1,055.00p 1,070.00p 1370
17/05/2012 1,085.00p 1,090.00p 1,065.00p 1,080.00p 2384
16/05/2012 1,165.00p 1,165.00p 1,070.00p 1,085.00p 29792
15/05/2012 1,170.00p 1,170.00p 1,152.00p 1,165.00p 3107
14/05/2012 1,175.00p 1,175.00p 1,160.00p 1,170.00p 4120
11/05/2012 1,180.00p 1,180.00p 1,165.00p 1,175.00p 11450
10/05/2012 1,195.00p 1,195.00p 1,165.00p 1,180.00p 8668
09/05/2012 1,202.50p 1,206.00p 1,195.00p 1,195.00p 3802
08/05/2012 1,215.00p 1,215.00p 1,195.00p 1,202.50p 65666
04/05/2012 1,235.00p 1,240.00p 1,200.00p 1,210.00p 18346
03/05/2012 1,235.00p 1,248.00p 1,233.00p 1,235.00p 2624
02/05/2012 1,232.50p 1,232.50p 1,230.00p 1,232.50p 376
01/05/2012 1,235.00p 1,255.00p 1,235.00p 1,247.50p 9869
30/04/2012 1,235.00p 1,235.00p 1,230.00p 1,235.00p 76
27/04/2012 1,235.00p 1,247.00p 1,220.00p 1,235.00p 5355
26/04/2012 1,237.50p 1,247.00p 1,220.00p 1,235.00p 3810
25/04/2012 1,235.00p 1,237.50p 1,225.00p 1,237.50p 2650
24/04/2012 1,235.00p 1,249.00p 1,221.00p 1,235.00p 161
23/04/2012 1,220.00p 1,243.00p 1,215.00p 1,235.00p 13053
20/04/2012 1,215.00p 1,229.50p 1,215.00p 1,220.00p 969
19/04/2012 1,202.50p 1,215.00p 1,195.10p 1,215.00p 3962
18/04/2012 1,190.00p 1,214.00p 1,186.00p 1,202.50p 5767
17/04/2012 1,190.00p 1,195.00p 1,175.00p 1,190.00p 7435
16/04/2012 1,195.00p 1,195.00p 1,180.00p 1,192.00p 1367
13/04/2012 1,195.00p 1,195.00p 1,195.00p 1,195.00p 9
12/04/2012 1,195.00p 1,197.11p 1,180.00p 1,195.00p 3000
11/04/2012 1,205.00p 1,220.00p 1,180.00p 1,195.00p 4376
10/04/2012 1,205.00p 1,220.00p 1,193.00p 1,205.00p 6158
05/04/2012 1,200.00p 1,217.00p 1,190.00p 1,205.00p 2679

*Close Price adjusted for both dividends and splits