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 |
|---|---|---|---|---|---|
| 01/02/2024 | 1,330.00p | 1,400.00p | 1,330.00p | 1,400.00p | 34892 |
| 31/01/2024 | 1,320.00p | 1,350.00p | 1,290.00p | 1,350.00p | 22792 |
| 30/01/2024 | 1,300.00p | 1,350.00p | 1,274.00p | 1,350.00p | 26618 |
| 29/01/2024 | 1,285.00p | 1,300.00p | 1,260.50p | 1,300.00p | 17984 |
| 26/01/2024 | 1,260.00p | 1,275.00p | 1,260.00p | 1,275.00p | 8073 |
| 25/01/2024 | 1,240.00p | 1,260.00p | 1,235.51p | 1,260.00p | 12465 |
| 24/01/2024 | 1,250.00p | 1,255.00p | 1,239.72p | 1,250.00p | 13276 |
| 23/01/2024 | 1,250.00p | 1,255.00p | 1,240.10p | 1,255.00p | 5036 |
| 22/01/2024 | 1,240.00p | 1,252.53p | 1,185.00p | 1,245.00p | 55221 |
| 19/01/2024 | 1,245.00p | 1,255.00p | 1,240.00p | 1,240.00p | 12607 |
| 18/01/2024 | 1,240.00p | 1,270.00p | 1,240.00p | 1,250.00p | 35337 |
| 17/01/2024 | 1,255.00p | 1,270.00p | 1,230.00p | 1,270.00p | 14599 |
| 16/01/2024 | 1,235.00p | 1,242.70p | 1,230.00p | 1,230.00p | 5465 |
| 15/01/2024 | 1,250.00p | 1,271.07p | 1,235.00p | 1,245.00p | 15699 |
| 12/01/2024 | 1,225.00p | 1,275.00p | 1,225.00p | 1,225.00p | 7265 |
| 11/01/2024 | 1,220.00p | 1,260.00p | 1,215.00p | 1,230.00p | 29296 |
| 10/01/2024 | 1,235.00p | 1,268.17p | 1,210.00p | 1,220.00p | 9361 |
| 09/01/2024 | 1,255.00p | 1,257.70p | 1,250.00p | 1,250.00p | 3839 |
| 08/01/2024 | 1,250.00p | 1,300.00p | 1,235.00p | 1,285.00p | 21747 |
| 05/01/2024 | 1,240.00p | 1,295.00p | 1,236.50p | 1,257.50p | 8587 |
| 04/01/2024 | 1,250.00p | 1,272.80p | 1,230.90p | 1,252.50p | 23700 |
| 03/01/2024 | 1,205.00p | 1,250.00p | 1,170.50p | 1,230.00p | 34146 |
| 02/01/2024 | 1,200.00p | 1,214.35p | 1,155.00p | 1,200.00p | 35229 |
| 29/12/2023 | 1,180.00p | 1,200.00p | 1,153.88p | 1,200.00p | 6505 |
| 28/12/2023 | 1,210.00p | 1,235.00p | 1,175.00p | 1,180.00p | 11363 |
| 27/12/2023 | 1,125.00p | 1,240.00p | 1,125.00p | 1,210.00p | 37535 |
| 22/12/2023 | 1,175.00p | 1,175.00p | 1,132.83p | 1,165.00p | 2376 |
| 21/12/2023 | 1,115.00p | 1,175.00p | 1,080.00p | 1,175.00p | 45823 |
| 20/12/2023 | 1,080.00p | 1,125.00p | 1,080.00p | 1,115.00p | 10733 |
| 19/12/2023 | 1,120.00p | 1,125.00p | 1,100.00p | 1,105.00p | 8350 |
| 18/12/2023 | 1,125.00p | 1,125.00p | 1,086.20p | 1,095.00p | 14384 |
| 15/12/2023 | 1,105.00p | 1,120.00p | 1,103.10p | 1,115.00p | 15172 |
| 14/12/2023 | 1,120.00p | 1,125.00p | 1,105.25p | 1,125.00p | 12423 |
| 13/12/2023 | 1,110.00p | 1,120.00p | 1,103.88p | 1,120.00p | 12881 |
| 12/12/2023 | 1,090.00p | 1,110.00p | 1,090.00p | 1,110.00p | 6332 |
| 11/12/2023 | 1,100.00p | 1,120.00p | 1,100.00p | 1,115.00p | 7603 |
| 08/12/2023 | 1,120.00p | 1,120.00p | 1,085.00p | 1,100.00p | 11331 |
| 07/12/2023 | 1,115.00p | 1,125.00p | 1,094.10p | 1,120.00p | 1398 |
| 06/12/2023 | 1,110.00p | 1,150.00p | 1,087.75p | 1,120.00p | 78197 |
| 05/12/2023 | 1,110.00p | 1,110.00p | 1,060.00p | 1,095.00p | 12187 |
| 04/12/2023 | 1,105.00p | 1,123.05p | 1,070.00p | 1,105.00p | 9175 |
| 01/12/2023 | 1,085.00p | 1,105.00p | 1,057.15p | 1,105.00p | 22997 |
| 30/11/2023 | 1,080.00p | 1,094.85p | 1,080.00p | 1,090.00p | 11549 |
| 29/11/2023 | 1,070.00p | 1,085.00p | 1,070.00p | 1,080.00p | 184146 |
| 28/11/2023 | 1,070.00p | 1,090.00p | 1,070.00p | 1,075.00p | 9119 |
| 27/11/2023 | 1,075.00p | 1,095.00p | 1,075.00p | 1,085.00p | 14876 |
| 24/11/2023 | 1,125.00p | 1,125.00p | 1,080.00p | 1,110.00p | 11466 |
| 23/11/2023 | 1,110.00p | 1,125.00p | 1,105.00p | 1,125.00p | 17791 |
| 22/11/2023 | 1,125.00p | 1,125.00p | 1,095.00p | 1,095.00p | 10427 |
| 21/11/2023 | 1,135.00p | 1,135.00p | 1,105.50p | 1,120.00p | 45529 |
| 20/11/2023 | 1,170.00p | 1,170.00p | 1,121.25p | 1,140.00p | 66151 |
| 17/11/2023 | 1,145.00p | 1,167.25p | 1,125.00p | 1,150.00p | 19610 |
| 16/11/2023 | 1,130.00p | 1,150.00p | 1,118.59p | 1,145.00p | 39341 |
| 15/11/2023 | 1,040.00p | 1,140.00p | 1,000.00p | 1,090.00p | 118326 |
| 14/11/2023 | 976.00p | 986.36p | 976.00p | 984.00p | 14982 |
| 13/11/2023 | 978.00p | 990.00p | 972.00p | 976.00p | 14482 |
| 10/11/2023 | 970.00p | 980.00p | 953.00p | 980.00p | 5625 |
| 09/11/2023 | 950.00p | 968.00p | 945.20p | 966.00p | 4439 |
| 08/11/2023 | 960.00p | 970.00p | 918.00p | 918.00p | 7474 |
| 07/11/2023 | 960.00p | 960.00p | 945.38p | 951.00p | 3473 |
| 06/11/2023 | 968.00p | 990.00p | 954.00p | 990.00p | 5332 |
| 03/11/2023 | 970.00p | 970.00p | 952.60p | 968.00p | 3737 |
| 02/11/2023 | 960.00p | 970.00p | 944.08p | 946.00p | 3286 |
| 01/11/2023 | 934.00p | 958.48p | 925.00p | 958.00p | 13551 |
| 31/10/2023 | 940.00p | 974.00p | 940.00p | 940.00p | 7771 |
| 30/10/2023 | 950.00p | 976.04p | 950.00p | 969.00p | 1801 |
| 27/10/2023 | 950.00p | 983.08p | 940.00p | 940.00p | 1708 |
| 26/10/2023 | 960.00p | 976.32p | 957.28p | 959.00p | 6150 |
| 25/10/2023 | 960.00p | 980.00p | 960.00p | 980.00p | 4049 |
| 24/10/2023 | 976.00p | 980.00p | 959.10p | 964.00p | 4616 |
| 23/10/2023 | 978.00p | 986.00p | 978.00p | 986.00p | 5864 |
| 20/10/2023 | 976.00p | 1,000.00p | 976.00p | 976.00p | 1395 |
| 19/10/2023 | 1,005.00p | 1,005.00p | 1,000.00p | 1,005.00p | 4504 |
| 18/10/2023 | 1,000.00p | 1,006.00p | 982.00p | 987.00p | 2989 |
| 17/10/2023 | 1,000.00p | 1,006.50p | 988.31p | 1,000.00p | 34738 |
| 16/10/2023 | 1,000.00p | 1,015.00p | 1,000.00p | 1,010.00p | 9427 |
| 13/10/2023 | 1,000.00p | 1,020.00p | 1,000.00p | 1,015.00p | 9496 |
| 12/10/2023 | 1,010.00p | 1,025.00p | 1,000.00p | 1,010.00p | 9978 |
| 11/10/2023 | 1,005.00p | 1,008.00p | 997.98p | 1,005.00p | 29845 |
| 10/10/2023 | 1,020.00p | 1,020.00p | 996.48p | 1,005.00p | 17548 |
| 09/10/2023 | 990.00p | 1,015.00p | 990.00p | 1,000.00p | 18888 |
| 06/10/2023 | 980.00p | 1,004.20p | 980.00p | 1,000.00p | 7611 |
| 05/10/2023 | 998.00p | 998.00p | 978.33p | 990.00p | 6118 |
| 04/10/2023 | 1,000.00p | 1,020.00p | 978.29p | 986.00p | 13813 |
| 03/10/2023 | 990.00p | 1,035.00p | 990.00p | 1,015.00p | 22400 |
| 02/10/2023 | 970.00p | 984.00p | 952.18p | 982.00p | 28021 |
| 29/09/2023 | 966.00p | 970.00p | 958.08p | 970.00p | 5801 |
| 28/09/2023 | 960.00p | 966.00p | 940.00p | 959.00p | 2709 |
| 27/09/2023 | 948.00p | 966.00p | 946.00p | 958.00p | 23829 |
| 26/09/2023 | 948.00p | 965.00p | 942.00p | 958.00p | 22347 |
| 25/09/2023 | 936.00p | 954.00p | 934.00p | 954.00p | 21577 |
| 22/09/2023 | 932.00p | 966.00p | 932.00p | 932.00p | 5839 |
| 21/09/2023 | 952.00p | 968.00p | 930.00p | 968.00p | 5011 |
| 20/09/2023 | 920.00p | 966.60p | 920.00p | 954.00p | 3787 |
| 19/09/2023 | 920.00p | 952.00p | 920.00p | 934.00p | 6205 |
| 18/09/2023 | 922.00p | 965.00p | 920.00p | 930.00p | 31665 |
| 15/09/2023 | 920.00p | 958.00p | 920.00p | 950.00p | 5242 |
| 14/09/2023 | 926.00p | 938.00p | 922.00p | 922.00p | 4762 |
| 13/09/2023 | 926.00p | 935.60p | 926.00p | 926.00p | 4184 |
| 12/09/2023 | 922.00p | 932.50p | 912.26p | 914.00p | 7299 |
| 11/09/2023 | 950.00p | 958.00p | 928.00p | 930.00p | 10908 |
| 08/09/2023 | 944.00p | 959.00p | 934.00p | 934.00p | 15499 |
| 07/09/2023 | 962.00p | 983.50p | 918.00p | 950.00p | 44752 |
| 06/09/2023 | 974.00p | 995.00p | 972.00p | 974.00p | 14538 |
| 05/09/2023 | 1,010.00p | 1,010.00p | 980.00p | 980.00p | 2296 |
| 04/09/2023 | 996.00p | 1,005.40p | 975.00p | 980.00p | 4513 |
| 01/09/2023 | 978.00p | 1,000.00p | 978.00p | 990.00p | 10084 |
| 31/08/2023 | 990.00p | 1,000.00p | 976.00p | 976.00p | 5835 |
| 30/08/2023 | 984.00p | 992.00p | 968.58p | 986.00p | 2820 |
| 29/08/2023 | 980.00p | 984.00p | 961.68p | 972.00p | 5395 |
| 25/08/2023 | 980.00p | 1,002.00p | 970.00p | 974.00p | 9540 |
| 24/08/2023 | 1,030.00p | 994.76p | 980.00p | 994.50p | 3056 |
| 23/08/2023 | 1,030.00p | 1,016.20p | 1,001.00p | 1,001.00p | 4730 |
| 22/08/2023 | 1,030.00p | 1,030.00p | 982.00p | 982.00p | 1197 |
| 21/08/2023 | 980.00p | 1,021.00p | 980.00p | 980.00p | 3279 |
| 18/08/2023 | 1,010.00p | 1,014.75p | 956.00p | 956.00p | 6106 |
| 17/08/2023 | 1,010.00p | 1,012.00p | 1,001.40p | 1,010.00p | 11769 |
| 16/08/2023 | 1,010.00p | 1,020.00p | 1,000.00p | 1,000.00p | 853 |
| 15/08/2023 | 1,025.00p | 1,025.00p | 1,010.00p | 1,010.00p | 461 |
| 14/08/2023 | 1,020.00p | 1,025.00p | 1,010.00p | 1,010.00p | 3995 |
| 11/08/2023 | 1,000.00p | 1,034.00p | 1,000.00p | 1,010.00p | 8861 |
| 10/08/2023 | 1,035.00p | 1,047.80p | 1,000.00p | 1,035.00p | 11593 |
| 09/08/2023 | 1,010.00p | 1,017.36p | 980.00p | 1,010.00p | 5744 |
| 08/08/2023 | 1,000.00p | 1,020.00p | 984.64p | 1,020.00p | 1228 |
| 07/08/2023 | 998.00p | 1,015.00p | 986.00p | 996.00p | 7190 |
| 04/08/2023 | 1,015.00p | 1,015.00p | 988.00p | 988.00p | 2818 |
| 03/08/2023 | 1,010.00p | 1,010.00p | 1,000.00p | 1,000.00p | 5102 |
| 02/08/2023 | 1,000.00p | 1,015.00p | 990.00p | 1,000.00p | 5603 |
| 01/08/2023 | 1,000.00p | 1,010.00p | 994.00p | 1,000.00p | 6289 |
| 31/07/2023 | 1,000.00p | 1,005.00p | 990.50p | 1,000.00p | 4619 |
| 28/07/2023 | 1,000.00p | 1,025.00p | 981.55p | 994.00p | 15023 |
| 27/07/2023 | 1,000.00p | 1,015.00p | 1,000.00p | 1,000.00p | 2597 |
| 26/07/2023 | 1,000.00p | 1,007.50p | 1,000.00p | 1,007.50p | 2833 |
| 25/07/2023 | 1,000.00p | 1,010.00p | 1,000.00p | 1,010.00p | 3741 |
| 24/07/2023 | 1,025.00p | 1,025.00p | 1,000.00p | 1,000.00p | 2885 |
| 21/07/2023 | 1,000.00p | 1,010.62p | 998.50p | 1,010.00p | 3199 |
| 20/07/2023 | 1,010.00p | 1,030.00p | 1,005.00p | 1,030.00p | 1362 |
| 19/07/2023 | 1,000.00p | 1,015.00p | 1,000.00p | 1,015.00p | 22483 |
| 18/07/2023 | 1,000.00p | 1,010.00p | 1,000.00p | 1,000.00p | 231 |
| 17/07/2023 | 1,000.00p | 1,005.00p | 999.30p | 1,000.00p | 11557 |
| 14/07/2023 | 998.00p | 1,003.00p | 993.00p | 1,000.00p | 1546 |
| 13/07/2023 | 990.00p | 1,000.00p | 990.00p | 990.00p | 12636 |
| 12/07/2023 | 1,010.00p | 1,010.00p | 990.00p | 990.00p | 23357 |
| 11/07/2023 | 1,010.00p | 1,020.00p | 992.00p | 1,020.00p | 5335 |
| 10/07/2023 | 1,010.00p | 1,021.70p | 1,005.00p | 1,005.00p | 12244 |
| 07/07/2023 | 990.00p | 1,020.00p | 990.00p | 998.00p | 8907 |
| 06/07/2023 | 1,010.00p | 1,015.00p | 990.00p | 998.00p | 7244 |
| 05/07/2023 | 1,020.00p | 1,025.00p | 1,000.00p | 1,020.00p | 5455 |
| 04/07/2023 | 990.00p | 1,035.00p | 977.00p | 1,030.00p | 6506 |
| 03/07/2023 | 976.00p | 990.00p | 975.84p | 990.00p | 6686 |
| 30/06/2023 | 970.00p | 980.28p | 960.00p | 960.00p | 4546 |
| 29/06/2023 | 960.00p | 980.00p | 960.00p | 960.00p | 4183 |
| 28/06/2023 | 988.00p | 988.00p | 950.00p | 952.00p | 9771 |
| 27/06/2023 | 998.00p | 1,005.00p | 980.00p | 990.00p | 32637 |
| 26/06/2023 | 1,020.00p | 1,020.00p | 990.00p | 996.00p | 39378 |
| 23/06/2023 | 1,020.00p | 1,029.62p | 990.00p | 990.00p | 24397 |
| 22/06/2023 | 996.00p | 1,000.00p | 982.64p | 992.00p | 32885 |
| 21/06/2023 | 970.00p | 1,000.20p | 970.00p | 990.00p | 29334 |
| 20/06/2023 | 940.00p | 978.00p | 938.32p | 970.00p | 60566 |
| 19/06/2023 | 938.00p | 956.23p | 935.00p | 940.00p | 34580 |
| 16/06/2023 | 940.00p | 943.68p | 928.56p | 932.00p | 27442 |
| 15/06/2023 | 930.00p | 939.00p | 923.50p | 926.00p | 30906 |
| 14/06/2023 | 932.00p | 936.75p | 922.00p | 922.00p | 42872 |
| 13/06/2023 | 924.00p | 933.76p | 924.00p | 924.00p | 29335 |
| 12/06/2023 | 858.00p | 934.48p | 856.00p | 920.00p | 129213 |
| 09/06/2023 | 816.00p | 838.00p | 816.00p | 820.00p | 3918 |
| 08/06/2023 | 830.00p | 848.20p | 816.00p | 822.00p | 12861 |
| 07/06/2023 | 830.00p | 846.56p | 830.00p | 834.00p | 1881 |
| 06/06/2023 | 840.00p | 846.80p | 830.00p | 832.00p | 18697 |
| 05/06/2023 | 838.00p | 849.41p | 832.00p | 838.00p | 11576 |
| 02/06/2023 | 838.00p | 839.90p | 830.00p | 830.00p | 9168 |
| 01/06/2023 | 830.00p | 830.90p | 830.00p | 830.00p | 1697 |
| 31/05/2023 | 838.00p | 840.00p | 832.00p | 832.00p | 7171 |
| 30/05/2023 | 840.00p | 841.62p | 830.00p | 830.00p | 12627 |
| 26/05/2023 | 856.00p | 857.82p | 838.00p | 838.00p | 3095 |
| 25/05/2023 | 838.00p | 849.00p | 838.00p | 838.00p | 970 |
| 24/05/2023 | 848.00p | 854.00p | 838.75p | 846.00p | 21097 |
| 23/05/2023 | 856.00p | 856.00p | 841.26p | 846.00p | 17780 |
| 22/05/2023 | 856.00p | 860.00p | 852.06p | 854.00p | 33775 |
| 19/05/2023 | 866.00p | 871.00p | 831.26p | 856.00p | 29682 |
| 18/05/2023 | 900.00p | 900.00p | 838.57p | 854.00p | 39708 |
| 17/05/2023 | 906.00p | 911.34p | 891.00p | 910.00p | 36279 |
| 16/05/2023 | 904.00p | 915.80p | 898.00p | 898.00p | 13236 |
| 15/05/2023 | 910.00p | 918.00p | 895.00p | 900.00p | 14908 |
| 12/05/2023 | 904.00p | 905.00p | 892.00p | 900.00p | 27150 |
| 11/05/2023 | 904.00p | 934.04p | 898.00p | 902.00p | 37038 |
| 10/05/2023 | 902.00p | 914.30p | 898.00p | 902.00p | 18411 |
| 09/05/2023 | 910.00p | 920.00p | 900.00p | 920.00p | 5983 |
| 05/05/2023 | 910.00p | 910.00p | 905.00p | 905.00p | 1923 |
| 04/05/2023 | 910.00p | 910.00p | 891.32p | 910.00p | 5924 |
| 03/05/2023 | 900.00p | 914.00p | 890.00p | 900.00p | 10478 |
| 02/05/2023 | 900.00p | 915.00p | 892.00p | 894.00p | 5952 |
| 28/04/2023 | 890.00p | 915.00p | 890.00p | 898.00p | 15952 |
| 27/04/2023 | 908.00p | 908.00p | 890.00p | 890.00p | 6200 |
| 26/04/2023 | 882.00p | 907.50p | 882.00p | 906.00p | 2876 |
| 25/04/2023 | 914.00p | 907.80p | 894.00p | 894.00p | 2982 |
| 24/04/2023 | 914.00p | 915.80p | 884.00p | 884.00p | 6517 |
| 21/04/2023 | 896.00p | 920.00p | 894.00p | 894.00p | 17767 |
| 20/04/2023 | 896.00p | 910.00p | 894.00p | 903.00p | 10942 |
| 19/04/2023 | 910.00p | 920.00p | 905.00p | 905.00p | 7619 |
*Close Price adjusted for both dividends and splits