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 |
|---|---|---|---|---|---|
| 05/07/2022 | 945.00p | 945.00p | 940.75p | 942.50p | 720 |
| 04/07/2022 | 955.00p | 965.00p | 945.00p | 965.00p | 3541 |
| 01/07/2022 | 945.00p | 948.00p | 940.00p | 945.00p | 3538 |
| 30/06/2022 | 945.00p | 955.00p | 940.00p | 940.00p | 3937 |
| 29/06/2022 | 965.00p | 970.00p | 940.00p | 950.00p | 2545 |
| 28/06/2022 | 970.00p | 970.00p | 962.00p | 970.00p | 180 |
| 27/06/2022 | 985.00p | 988.00p | 962.50p | 967.50p | 4693 |
| 24/06/2022 | 975.00p | 990.00p | 960.00p | 990.00p | 3081 |
| 23/06/2022 | 975.00p | 987.00p | 960.00p | 975.00p | 2907 |
| 22/06/2022 | 970.00p | 999.30p | 970.00p | 970.00p | 2569 |
| 21/06/2022 | 1,000.00p | 1,000.00p | 960.00p | 970.00p | 23135 |
| 20/06/2022 | 1,010.00p | 1,020.00p | 980.00p | 990.00p | 150675 |
| 17/06/2022 | 955.00p | 1,050.00p | 945.75p | 1,050.00p | 87442 |
| 16/06/2022 | 950.00p | 990.00p | 937.40p | 975.00p | 33099 |
| 15/06/2022 | 960.00p | 965.00p | 952.00p | 960.00p | 6543 |
| 14/06/2022 | 965.00p | 968.90p | 940.00p | 947.50p | 35255 |
| 13/06/2022 | 955.00p | 968.27p | 950.00p | 962.50p | 7205 |
| 10/06/2022 | 965.00p | 970.00p | 961.03p | 962.50p | 8195 |
| 09/06/2022 | 975.00p | 977.30p | 966.03p | 970.00p | 14483 |
| 08/06/2022 | 980.00p | 984.85p | 960.00p | 960.00p | 10649 |
| 07/06/2022 | 955.00p | 971.63p | 950.00p | 962.50p | 12701 |
| 06/06/2022 | 965.00p | 984.98p | 960.60p | 980.00p | 38623 |
| 03/06/2022 | 970.00p | 988.00p | 960.00p | 967.50p | 23466 |
| 02/06/2022 | 970.00p | 988.00p | 960.00p | 967.50p | 23466 |
| 01/06/2022 | 970.00p | 988.00p | 960.00p | 967.50p | 23466 |
| 31/05/2022 | 980.00p | 990.80p | 960.00p | 965.00p | 47328 |
| 27/05/2022 | 935.00p | 935.00p | 930.00p | 935.00p | 19952 |
| 26/05/2022 | 930.00p | 935.00p | 920.00p | 920.00p | 5459 |
| 25/05/2022 | 945.00p | 946.50p | 911.00p | 935.00p | 42990 |
| 24/05/2022 | 940.00p | 959.70p | 935.00p | 940.00p | 16688 |
| 23/05/2022 | 955.00p | 985.68p | 917.00p | 930.00p | 16978 |
| 20/05/2022 | 955.00p | 970.00p | 946.50p | 950.00p | 22753 |
| 19/05/2022 | 970.00p | 970.00p | 940.00p | 960.00p | 8373 |
| 18/05/2022 | 1,010.00p | 1,010.00p | 980.00p | 985.00p | 15723 |
| 17/05/2022 | 1,010.00p | 1,022.83p | 995.00p | 995.00p | 23864 |
| 16/05/2022 | 1,010.00p | 1,020.00p | 990.00p | 1,010.00p | 134114 |
| 13/05/2022 | 1,010.00p | 1,010.00p | 982.25p | 1,010.00p | 264 |
| 12/05/2022 | 1,010.00p | 1,010.00p | 955.00p | 975.00p | 15555 |
| 11/05/2022 | 1,010.00p | 1,020.00p | 1,001.10p | 1,020.00p | 32979 |
| 10/05/2022 | 990.00p | 1,020.00p | 987.00p | 1,020.00p | 37243 |
| 09/05/2022 | 990.00p | 999.40p | 985.00p | 985.00p | 4611 |
| 06/05/2022 | 995.00p | 1,008.50p | 985.00p | 990.00p | 16500 |
| 05/05/2022 | 1,000.00p | 1,010.00p | 1,000.00p | 1,000.00p | 18413 |
| 04/05/2022 | 1,000.00p | 1,010.00p | 990.00p | 990.00p | 23501 |
| 03/05/2022 | 995.00p | 1,000.00p | 989.40p | 995.00p | 1328 |
| 02/05/2022 | 985.00p | 990.00p | 965.00p | 965.00p | 16185 |
| 29/04/2022 | 985.00p | 990.00p | 965.00p | 965.00p | 13685 |
| 28/04/2022 | 995.00p | 995.00p | 970.00p | 975.00p | 8607 |
| 27/04/2022 | 1,000.00p | 1,000.00p | 980.00p | 980.00p | 2689 |
| 26/04/2022 | 1,010.00p | 1,010.00p | 980.00p | 980.00p | 6816 |
| 25/04/2022 | 1,010.00p | 1,010.00p | 994.95p | 1,000.00p | 6742 |
| 22/04/2022 | 1,000.00p | 1,010.55p | 985.00p | 1,000.00p | 17985 |
| 21/04/2022 | 1,000.00p | 1,014.60p | 996.25p | 1,000.00p | 11700 |
| 20/04/2022 | 990.00p | 1,010.00p | 980.00p | 1,010.00p | 10916 |
| 19/04/2022 | 1,010.00p | 1,010.00p | 980.00p | 990.00p | 14561 |
| 18/04/2022 | 1,010.00p | 1,007.30p | 1,001.70p | 1,005.00p | 4515 |
| 15/04/2022 | 1,010.00p | 1,007.30p | 1,001.70p | 1,005.00p | 4515 |
| 14/04/2022 | 1,010.00p | 1,007.30p | 1,001.70p | 1,005.00p | 4515 |
| 13/04/2022 | 1,010.00p | 1,011.90p | 993.40p | 1,000.00p | 5976 |
| 12/04/2022 | 1,010.00p | 1,010.00p | 993.40p | 1,010.00p | 12173 |
| 11/04/2022 | 1,000.00p | 1,020.00p | 963.31p | 1,020.00p | 24473 |
| 08/04/2022 | 1,000.00p | 1,000.00p | 980.00p | 980.00p | 1001 |
| 07/04/2022 | 1,000.00p | 1,020.00p | 1,000.00p | 1,010.00p | 31346 |
| 06/04/2022 | 1,000.00p | 1,010.00p | 991.10p | 1,010.00p | 14284 |
| 05/04/2022 | 1,010.00p | 1,010.00p | 981.00p | 990.00p | 14894 |
| 04/04/2022 | 990.00p | 1,010.00p | 990.00p | 1,010.00p | 13943 |
| 01/04/2022 | 990.00p | 1,030.00p | 990.00p | 990.00p | 12203 |
| 31/03/2022 | 1,020.00p | 1,020.00p | 990.00p | 1,010.00p | 4697 |
| 30/03/2022 | 1,010.00p | 1,019.38p | 997.50p | 997.50p | 5607 |
| 29/03/2022 | 1,010.00p | 1,019.00p | 980.00p | 995.00p | 10110 |
| 28/03/2022 | 960.00p | 1,020.00p | 950.00p | 990.00p | 119339 |
| 25/03/2022 | 1,010.00p | 1,017.90p | 940.00p | 940.00p | 9082 |
| 24/03/2022 | 980.00p | 1,020.00p | 980.00p | 995.00p | 57032 |
| 23/03/2022 | 1,000.00p | 1,022.50p | 990.00p | 1,000.00p | 24107 |
| 22/03/2022 | 985.00p | 1,075.00p | 985.00p | 1,000.00p | 78217 |
| 21/03/2022 | 940.00p | 990.00p | 930.00p | 985.00p | 98331 |
| 18/03/2022 | 915.00p | 930.00p | 914.75p | 930.00p | 951342 |
| 17/03/2022 | 925.00p | 925.00p | 907.30p | 915.00p | 69941 |
| 16/03/2022 | 910.00p | 935.00p | 905.00p | 915.00p | 141961 |
| 15/03/2022 | 900.00p | 930.00p | 895.00p | 905.00p | 28970 |
| 14/03/2022 | 905.00p | 910.00p | 900.00p | 910.00p | 21260 |
| 11/03/2022 | 910.00p | 914.60p | 906.50p | 910.00p | 31566 |
| 10/03/2022 | 912.50p | 913.90p | 902.80p | 910.00p | 34920 |
| 09/03/2022 | 910.00p | 914.00p | 905.00p | 912.50p | 23483 |
| 08/03/2022 | 910.00p | 910.00p | 904.11p | 910.00p | 55030 |
| 07/03/2022 | 910.00p | 910.00p | 893.60p | 910.00p | 10981 |
| 04/03/2022 | 915.00p | 930.00p | 902.20p | 910.00p | 31182 |
| 03/03/2022 | 915.00p | 935.00p | 915.00p | 920.00p | 159954 |
| 02/03/2022 | 920.00p | 925.00p | 913.60p | 920.00p | 7600 |
| 01/03/2022 | 920.00p | 930.00p | 910.00p | 920.00p | 8617 |
| 28/02/2022 | 920.00p | 923.00p | 915.00p | 920.00p | 9042 |
| 25/02/2022 | 920.00p | 930.00p | 915.00p | 920.00p | 107265 |
| 24/02/2022 | 920.00p | 924.40p | 910.20p | 920.00p | 10322 |
| 23/02/2022 | 925.00p | 940.00p | 925.00p | 925.00p | 3445 |
| 22/02/2022 | 925.00p | 934.00p | 920.00p | 925.00p | 6156 |
| 21/02/2022 | 935.00p | 937.30p | 925.00p | 925.00p | 4632 |
| 18/02/2022 | 935.00p | 937.38p | 932.75p | 935.00p | 2095 |
| 17/02/2022 | 935.00p | 940.00p | 935.00p | 935.00p | 6213 |
| 16/02/2022 | 935.00p | 940.00p | 931.00p | 935.00p | 1585 |
| 15/02/2022 | 935.00p | 937.84p | 931.60p | 935.00p | 5866 |
| 14/02/2022 | 935.00p | 937.50p | 932.01p | 935.00p | 22872 |
| 11/02/2022 | 935.00p | 940.00p | 931.50p | 935.00p | 18276 |
| 10/02/2022 | 935.00p | 935.90p | 931.00p | 935.00p | 13473 |
| 09/02/2022 | 930.00p | 940.00p | 930.00p | 935.00p | 70967 |
| 08/02/2022 | 925.00p | 938.00p | 921.00p | 930.00p | 10237 |
| 07/02/2022 | 910.00p | 937.00p | 910.00p | 925.00p | 12391 |
| 04/02/2022 | 910.00p | 910.00p | 910.00p | 910.00p | 0 |
| 03/02/2022 | 900.00p | 918.50p | 900.00p | 910.00p | 1022 |
| 02/02/2022 | 900.00p | 905.00p | 905.00p | 905.00p | 0 |
| 01/02/2022 | 900.00p | 920.00p | 900.00p | 905.00p | 6800 |
| 31/01/2022 | 900.00p | 905.00p | 895.00p | 905.00p | 14953 |
| 28/01/2022 | 910.00p | 920.00p | 875.00p | 875.00p | 15411 |
| 27/01/2022 | 910.00p | 923.93p | 910.00p | 920.00p | 12105 |
| 26/01/2022 | 910.00p | 929.80p | 910.00p | 920.00p | 2984 |
| 25/01/2022 | 910.00p | 930.00p | 910.00p | 920.00p | 5152 |
| 24/01/2022 | 935.00p | 940.00p | 910.00p | 930.00p | 18333 |
| 21/01/2022 | 935.00p | 940.00p | 934.00p | 935.00p | 21341 |
| 20/01/2022 | 935.00p | 940.00p | 935.00p | 935.00p | 11388 |
| 19/01/2022 | 935.00p | 940.00p | 935.00p | 935.00p | 41577 |
| 18/01/2022 | 935.00p | 938.50p | 934.00p | 935.00p | 8182 |
| 17/01/2022 | 935.00p | 940.00p | 930.00p | 935.00p | 13167 |
| 14/01/2022 | 935.00p | 940.00p | 932.50p | 935.00p | 16177 |
| 13/01/2022 | 935.00p | 940.00p | 932.50p | 935.00p | 6003 |
| 12/01/2022 | 935.00p | 940.00p | 931.00p | 935.00p | 54722 |
| 10/01/2022 | 935.00p | 940.00p | 925.00p | 935.00p | 35149 |
| 07/01/2022 | 935.00p | 938.00p | 933.55p | 935.00p | 7514 |
| 06/01/2022 | 935.00p | 940.00p | 932.00p | 935.00p | 17102 |
| 05/01/2022 | 935.00p | 940.00p | 935.00p | 935.00p | 1674 |
| 04/01/2022 | 932.50p | 939.50p | 931.50p | 935.00p | 21498 |
| 03/01/2022 | 932.50p | 933.50p | 932.50p | 932.50p | 1000 |
| 31/12/2021 | 932.50p | 933.50p | 932.50p | 932.50p | 1000 |
| 30/12/2021 | 932.50p | 934.85p | 930.00p | 932.50p | 11200 |
| 29/12/2021 | 932.50p | 935.00p | 930.00p | 932.50p | 6452 |
| 28/12/2021 | 935.00p | 935.00p | 930.00p | 932.50p | 7200 |
| 27/12/2021 | 935.00p | 935.00p | 930.00p | 932.50p | 7200 |
| 24/12/2021 | 935.00p | 935.00p | 930.00p | 932.50p | 7200 |
| 23/12/2021 | 930.00p | 947.00p | 930.00p | 932.50p | 21241 |
| 22/12/2021 | 930.00p | 938.00p | 930.00p | 930.00p | 564 |
| 21/12/2021 | 930.00p | 930.68p | 930.00p | 930.00p | 615 |
| 20/12/2021 | 935.00p | 938.00p | 930.00p | 930.00p | 5186 |
| 17/12/2021 | 935.00p | 940.00p | 935.00p | 935.00p | 6127 |
| 16/12/2021 | 945.00p | 945.00p | 935.00p | 935.00p | 2321 |
| 15/12/2021 | 945.00p | 945.00p | 937.20p | 940.00p | 1000 |
| 14/12/2021 | 945.00p | 945.00p | 939.50p | 940.00p | 1150 |
| 13/12/2021 | 945.00p | 945.00p | 934.01p | 935.00p | 25 |
| 10/12/2021 | 945.00p | 945.00p | 934.01p | 935.00p | 3502 |
| 09/12/2021 | 935.00p | 940.00p | 933.50p | 935.00p | 2225 |
| 08/12/2021 | 935.00p | 940.00p | 930.00p | 930.00p | 4989 |
| 07/12/2021 | 930.00p | 930.00p | 920.00p | 930.00p | 453 |
| 06/12/2021 | 930.00p | 930.00p | 926.00p | 930.00p | 25 |
| 03/12/2021 | 930.00p | 939.50p | 925.01p | 930.00p | 3575 |
| 02/12/2021 | 925.00p | 939.98p | 912.50p | 930.00p | 12536 |
| 01/12/2021 | 920.00p | 920.00p | 908.30p | 915.00p | 9447 |
| 30/11/2021 | 905.00p | 920.00p | 900.50p | 910.00p | 75223 |
| 29/11/2021 | 890.00p | 900.00p | 884.20p | 900.00p | 27827 |
| 26/11/2021 | 890.00p | 896.00p | 885.00p | 890.00p | 10761 |
| 25/11/2021 | 890.00p | 902.38p | 885.00p | 895.00p | 7297 |
| 24/11/2021 | 885.00p | 890.00p | 882.60p | 890.00p | 9176 |
| 23/11/2021 | 890.00p | 898.00p | 880.00p | 885.00p | 10324 |
| 22/11/2021 | 920.00p | 925.00p | 890.00p | 895.00p | 10258 |
| 19/11/2021 | 925.00p | 932.00p | 922.50p | 927.50p | 2064 |
| 18/11/2021 | 950.00p | 950.00p | 925.00p | 932.50p | 16086 |
| 17/11/2021 | 965.00p | 965.00p | 950.00p | 950.00p | 7693 |
| 16/11/2021 | 970.00p | 970.00p | 961.00p | 965.00p | 2473 |
| 15/11/2021 | 970.00p | 977.00p | 965.00p | 970.00p | 2800 |
| 12/11/2021 | 960.00p | 977.00p | 960.00p | 970.00p | 9200 |
| 11/11/2021 | 955.00p | 970.00p | 943.30p | 960.00p | 57422 |
| 10/11/2021 | 960.00p | 968.00p | 941.10p | 945.00p | 9798 |
| 09/11/2021 | 980.00p | 980.00p | 952.00p | 960.00p | 13515 |
| 08/11/2021 | 985.00p | 985.00p | 980.00p | 980.00p | 4601 |
| 05/11/2021 | 1,000.00p | 1,000.00p | 985.00p | 985.00p | 4741 |
| 04/11/2021 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 3251 |
| 03/11/2021 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 1300 |
| 02/11/2021 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 78026 |
| 01/11/2021 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 5550 |
| 29/10/2021 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 0 |
| 28/10/2021 | 1,000.00p | 1,000.00p | 989.90p | 990.00p | 4099 |
| 27/10/2021 | 965.00p | 990.00p | 965.00p | 985.00p | 12829 |
| 26/10/2021 | 965.00p | 979.70p | 957.25p | 965.00p | 2766 |
| 25/10/2021 | 965.00p | 978.97p | 957.00p | 965.00p | 5926 |
| 22/10/2021 | 965.00p | 972.00p | 965.00p | 965.00p | 300 |
| 21/10/2021 | 965.00p | 972.00p | 956.00p | 965.00p | 2853 |
| 20/10/2021 | 965.00p | 975.00p | 956.50p | 965.00p | 1132 |
| 19/10/2021 | 965.00p | 972.00p | 956.00p | 965.00p | 6466 |
| 18/10/2021 | 965.00p | 980.00p | 950.09p | 965.00p | 12304 |
| 15/10/2021 | 965.00p | 970.00p | 950.00p | 965.00p | 5774 |
| 14/10/2021 | 970.00p | 970.00p | 952.00p | 965.00p | 686 |
| 13/10/2021 | 970.00p | 970.00p | 950.00p | 970.00p | 1314 |
| 12/10/2021 | 970.00p | 977.50p | 950.00p | 970.00p | 7983 |
| 11/10/2021 | 970.00p | 980.00p | 970.00p | 980.00p | 2682 |
| 08/10/2021 | 970.00p | 980.00p | 970.00p | 980.00p | 6381 |
| 07/10/2021 | 975.00p | 980.00p | 970.00p | 980.00p | 1490 |
| 06/10/2021 | 975.00p | 980.00p | 970.00p | 980.00p | 9773 |
| 05/10/2021 | 975.00p | 980.00p | 970.00p | 980.00p | 15637 |
| 04/10/2021 | 980.00p | 980.00p | 970.00p | 980.00p | 4397 |
| 01/10/2021 | 975.00p | 988.25p | 970.00p | 982.50p | 5863 |
| 30/09/2021 | 970.00p | 984.60p | 970.00p | 980.00p | 7520 |
| 29/09/2021 | 975.00p | 985.00p | 970.00p | 975.00p | 7729 |
| 28/09/2021 | 1,005.00p | 1,005.00p | 980.00p | 982.50p | 9654 |
| 27/09/2021 | 1,020.00p | 1,020.00p | 1,000.20p | 1,010.00p | 2031 |
*Close Price adjusted for both dividends and splits