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
21/12/2020 847.50p 860.00p 822.10p 835.00p 20846
18/12/2020 847.50p 850.00p 843.88p 847.50p 4693
17/12/2020 847.50p 859.50p 841.25p 847.50p 8998
16/12/2020 847.50p 847.50p 840.00p 847.50p 2790
15/12/2020 860.00p 860.00p 840.00p 842.50p 14146
14/12/2020 860.00p 860.00p 848.00p 860.00p 6401
11/12/2020 855.00p 860.00p 848.00p 860.00p 6723
10/12/2020 860.00p 863.00p 847.00p 855.00p 12543
09/12/2020 860.00p 865.00p 851.00p 860.00p 5000
08/12/2020 860.00p 869.50p 851.00p 860.00p 4028
07/12/2020 860.00p 875.00p 852.00p 860.00p 8103
04/12/2020 857.50p 874.30p 845.51p 860.00p 9313
03/12/2020 832.50p 874.30p 815.00p 857.50p 22309
02/12/2020 820.00p 850.00p 815.51p 832.50p 56363
01/12/2020 790.00p 829.70p 790.00p 820.00p 7290
30/11/2020 765.00p 785.00p 765.00p 785.00p 5007
27/11/2020 765.00p 776.00p 756.00p 765.00p 6745
26/11/2020 750.00p 784.00p 750.00p 765.00p 11488
25/11/2020 735.00p 769.00p 725.55p 755.00p 6442
24/11/2020 730.00p 750.00p 720.00p 735.00p 13314
23/11/2020 682.50p 729.00p 682.50p 725.00p 26667
20/11/2020 682.50p 700.00p 670.20p 682.50p 17215
19/11/2020 685.00p 700.00p 670.00p 682.50p 9251
18/11/2020 700.00p 710.00p 694.26p 700.00p 9789
17/11/2020 700.00p 710.00p 692.55p 700.00p 6008
16/11/2020 675.00p 709.00p 675.00p 700.00p 46422
13/11/2020 672.50p 679.90p 672.25p 675.00p 93718
12/11/2020 657.50p 675.00p 653.75p 675.00p 282009
10/11/2020 650.00p 658.80p 634.40p 657.50p 65466
09/11/2020 630.00p 648.49p 624.40p 640.00p 150052
06/11/2020 630.00p 640.00p 629.60p 630.00p 6305
05/11/2020 630.00p 630.00p 630.00p 630.00p 0
04/11/2020 630.00p 639.80p 625.00p 630.00p 1243
03/11/2020 622.50p 630.00p 622.40p 630.00p 5068
02/11/2020 630.00p 630.00p 622.40p 622.50p 1000
30/10/2020 630.00p 630.00p 620.00p 630.00p 1100
29/10/2020 630.00p 630.00p 622.00p 630.00p 6126
28/10/2020 630.00p 630.00p 620.00p 620.00p 19568
27/10/2020 630.00p 640.00p 630.00p 630.00p 4
26/10/2020 627.50p 635.00p 626.50p 630.00p 1900
23/10/2020 625.00p 632.60p 625.00p 627.50p 19938
22/10/2020 630.00p 640.75p 620.00p 625.00p 654172
21/10/2020 645.00p 645.80p 630.00p 630.00p 4350
20/10/2020 645.00p 647.00p 638.00p 640.00p 52500
19/10/2020 645.00p 652.00p 640.00p 640.00p 7700
16/10/2020 630.00p 640.00p 630.00p 640.00p 40010
15/10/2020 635.00p 639.70p 630.00p 630.00p 4126
14/10/2020 635.00p 640.00p 635.00p 635.00p 2400
13/10/2020 645.00p 650.00p 635.00p 650.00p 6299
12/10/2020 645.00p 645.00p 640.00p 640.00p 6922
09/10/2020 635.00p 644.90p 635.00p 640.00p 3405
08/10/2020 635.00p 648.20p 635.00p 635.00p 3054
07/10/2020 630.00p 630.00p 621.00p 630.00p 45450
06/10/2020 625.00p 630.00p 625.00p 630.00p 50031
05/10/2020 620.00p 629.00p 618.00p 625.00p 106
02/10/2020 615.00p 629.00p 615.00p 620.00p 195494
01/10/2020 620.00p 629.40p 613.00p 620.00p 10371
30/09/2020 620.00p 640.00p 612.00p 620.00p 15559
29/09/2020 645.00p 645.00p 620.00p 620.00p 1000
28/09/2020 645.00p 645.00p 641.00p 645.00p 2000
25/09/2020 645.00p 647.50p 645.00p 645.00p 120
24/09/2020 645.00p 645.00p 640.60p 645.00p 682
23/09/2020 645.00p 649.00p 645.00p 645.00p 1000
22/09/2020 640.00p 649.00p 640.00p 645.00p 9215
21/09/2020 645.00p 647.49p 640.00p 640.00p 11343
18/09/2020 645.00p 650.00p 641.00p 645.00p 40979
17/09/2020 645.00p 654.40p 645.00p 645.00p 60064
16/09/2020 640.00p 650.00p 640.00p 645.00p 59386
15/09/2020 645.00p 650.00p 640.00p 640.00p 90393
14/09/2020 645.00p 648.00p 632.00p 645.00p 8150
11/09/2020 640.00p 650.00p 640.00p 645.00p 588
10/09/2020 640.00p 642.00p 630.00p 640.00p 1900
09/09/2020 622.50p 635.00p 622.50p 635.00p 13560
08/09/2020 652.50p 653.00p 622.55p 630.00p 7373
07/09/2020 652.50p 654.00p 651.00p 652.50p 1000
04/09/2020 657.50p 658.50p 655.00p 657.50p 11239
03/09/2020 672.50p 674.45p 657.50p 657.50p 1750
02/09/2020 672.50p 674.48p 666.90p 672.50p 163
01/09/2020 672.50p 672.50p 666.90p 672.50p 574
31/08/2020 670.00p 675.00p 670.00p 672.50p 740
28/08/2020 670.00p 675.00p 670.00p 672.50p 740
27/08/2020 670.00p 670.00p 670.00p 670.00p 0
26/08/2020 670.00p 684.00p 670.00p 670.00p 11
25/08/2020 670.00p 684.00p 670.00p 670.00p 58
24/08/2020 670.00p 676.67p 660.00p 660.00p 1271
21/08/2020 665.00p 670.00p 665.00p 670.00p 0
20/08/2020 665.00p 675.00p 660.10p 665.00p 2115
19/08/2020 665.00p 675.50p 662.00p 665.00p 31121
18/08/2020 665.00p 665.00p 662.00p 665.00p 94
17/08/2020 660.00p 675.50p 660.00p 665.00p 353
14/08/2020 660.00p 669.80p 660.00p 660.00p 786
13/08/2020 665.00p 670.00p 665.00p 680.00p 4770
12/08/2020 670.00p 674.00p 660.00p 665.00p 5024
11/08/2020 670.00p 674.00p 661.00p 670.00p 12635
10/08/2020 670.00p 675.00p 663.00p 670.00p 6799
07/08/2020 665.00p 670.00p 662.00p 670.00p 5027
06/08/2020 665.00p 668.00p 662.10p 665.00p 220
05/08/2020 665.00p 677.00p 665.00p 665.00p 1783
04/08/2020 690.00p 690.00p 659.00p 670.00p 10335
03/08/2020 690.00p 690.00p 673.00p 690.00p 1931
31/07/2020 690.00p 690.00p 673.10p 690.00p 2471
30/07/2020 690.00p 704.49p 673.10p 690.00p 1603
29/07/2020 695.00p 707.36p 683.00p 695.00p 1134
28/07/2020 695.00p 707.49p 695.00p 695.00p 21
27/07/2020 695.00p 708.50p 685.51p 695.00p 2978
24/07/2020 695.00p 695.00p 688.00p 695.00p 2770
23/07/2020 680.00p 702.50p 680.00p 695.00p 2200
22/07/2020 680.00p 690.00p 675.51p 680.00p 1651
21/07/2020 675.00p 688.50p 660.00p 680.00p 83780
20/07/2020 675.00p 678.87p 675.00p 675.00p 200
17/07/2020 675.00p 678.87p 675.00p 675.00p 10
16/07/2020 675.00p 675.00p 666.30p 675.00p 173034
15/07/2020 660.00p 682.00p 660.00p 675.00p 5514
14/07/2020 655.00p 659.50p 655.00p 657.50p 9066
13/07/2020 635.00p 652.00p 635.00p 650.00p 82125
10/07/2020 635.00p 645.00p 635.00p 640.00p 2242
09/07/2020 620.00p 649.90p 620.00p 635.00p 13117
08/07/2020 655.00p 669.00p 645.00p 645.00p 13820
07/07/2020 660.00p 678.00p 660.00p 660.00p 2300
06/07/2020 650.00p 678.00p 650.00p 660.00p 8270
03/07/2020 660.00p 674.90p 640.00p 655.00p 5411
02/07/2020 670.00p 674.90p 666.00p 670.00p 5919
01/07/2020 670.00p 678.00p 661.10p 670.00p 54082
30/06/2020 670.00p 670.00p 668.90p 670.00p 4028
29/06/2020 675.00p 675.00p 661.00p 670.00p 5054
26/06/2020 675.00p 675.00p 675.00p 675.00p 0
25/06/2020 655.00p 677.00p 655.00p 675.00p 809
24/06/2020 680.00p 680.00p 670.00p 670.00p 21188
23/06/2020 680.00p 680.00p 672.00p 680.00p 338
22/06/2020 680.00p 680.20p 679.70p 680.00p 3954
19/06/2020 680.00p 680.00p 672.10p 680.00p 3880
18/06/2020 680.00p 682.65p 670.00p 680.00p 6483
17/06/2020 680.00p 683.00p 680.00p 680.00p 1000
16/06/2020 680.00p 684.00p 673.00p 680.00p 1400
15/06/2020 680.00p 680.00p 680.00p 680.00p 0
12/06/2020 680.00p 684.75p 671.00p 680.00p 4987
11/06/2020 700.00p 704.00p 691.00p 695.00p 1394
10/06/2020 700.00p 704.00p 700.00p 700.00p 141
09/06/2020 695.00p 704.00p 690.00p 700.00p 2304
08/06/2020 690.00p 704.00p 682.00p 695.00p 2631
05/06/2020 690.00p 705.00p 682.00p 690.00p 83762
04/06/2020 680.00p 690.00p 675.00p 690.00p 4688
03/06/2020 685.00p 690.00p 670.00p 670.00p 121459
02/06/2020 685.00p 695.00p 673.90p 685.00p 5642
29/05/2020 685.00p 692.00p 685.00p 685.00p 28
27/05/2020 690.00p 694.00p 671.00p 685.00p 1109
26/05/2020 685.00p 698.00p 681.00p 695.00p 6655
22/05/2020 680.00p 698.00p 670.00p 685.00p 671
21/05/2020 665.00p 698.00p 665.00p 680.00p 2189
20/05/2020 650.00p 670.00p 650.00p 665.00p 3430
19/05/2020 645.00p 660.00p 632.00p 650.00p 2500
18/05/2020 622.50p 655.00p 622.50p 645.00p 8227
15/05/2020 515.00p 622.50p 509.90p 622.50p 16182
14/05/2020 640.00p 640.00p 601.00p 625.00p 14229
13/05/2020 660.00p 666.00p 622.00p 640.00p 4716
12/05/2020 660.00p 660.00p 660.00p 660.00p 0
11/05/2020 660.00p 660.00p 651.00p 660.00p 5477
07/05/2020 660.00p 670.00p 652.50p 660.00p 4883
06/05/2020 660.00p 667.20p 651.50p 660.00p 10185
05/05/2020 655.00p 660.00p 653.50p 655.00p 8307
01/05/2020 665.00p 676.10p 660.00p 665.00p 8092
30/04/2020 675.00p 678.70p 672.00p 675.00p 4754
29/04/2020 645.00p 675.00p 645.00p 675.00p 27425
28/04/2020 660.00p 660.00p 651.50p 655.00p 12551
27/04/2020 655.00p 678.00p 655.00p 665.00p 5050
24/04/2020 660.00p 670.00p 652.00p 660.00p 3950
23/04/2020 675.00p 679.00p 660.00p 665.00p 2393
22/04/2020 690.00p 694.50p 660.00p 675.00p 6002
21/04/2020 690.00p 698.00p 690.00p 690.00p 3033
20/04/2020 690.00p 700.00p 680.00p 690.00p 9475
17/04/2020 690.00p 699.00p 690.00p 690.00p 819
16/04/2020 690.00p 698.00p 688.00p 690.00p 1850
15/04/2020 690.00p 699.00p 680.00p 690.00p 1550
14/04/2020 690.00p 700.00p 690.00p 690.00p 11423
09/04/2020 687.50p 700.00p 677.00p 690.00p 134737
08/04/2020 680.00p 695.00p 660.00p 675.00p 53120
07/04/2020 680.00p 700.00p 673.30p 680.00p 8284
06/04/2020 625.00p 675.00p 625.00p 675.00p 5039
03/04/2020 625.00p 631.00p 625.00p 625.00p 2000
02/04/2020 620.00p 640.00p 620.00p 625.00p 4572
01/04/2020 637.50p 639.00p 620.00p 620.00p 6823
31/03/2020 645.00p 670.00p 625.00p 660.00p 19282
30/03/2020 665.00p 665.00p 632.00p 660.00p 8740
27/03/2020 675.00p 690.00p 654.50p 665.00p 1690
26/03/2020 700.00p 700.00p 670.00p 675.00p 11178
25/03/2020 725.00p 725.00p 700.00p 725.00p 200
24/03/2020 695.00p 725.00p 695.00p 725.00p 1886
23/03/2020 695.00p 695.00p 695.00p 695.00p 0
20/03/2020 675.00p 695.00p 675.00p 695.00p 1821
19/03/2020 675.00p 679.00p 670.00p 675.00p 1620
18/03/2020 682.50p 690.00p 675.00p 675.00p 11254
17/03/2020 710.00p 710.00p 678.60p 690.00p 7632
16/03/2020 725.00p 725.00p 701.00p 702.50p 27568
13/03/2020 715.00p 745.00p 715.00p 730.00p 17079
12/03/2020 770.00p 770.00p 750.00p 750.00p 1658
11/03/2020 830.00p 830.00p 802.00p 805.00p 4648
10/03/2020 830.00p 835.00p 822.00p 835.00p 730
09/03/2020 850.00p 850.00p 810.00p 830.00p 1455
06/03/2020 870.00p 870.00p 862.00p 870.00p 300
05/03/2020 870.00p 885.00p 860.00p 885.00p 5172

*Close Price adjusted for both dividends and splits