Ocean Wilsons Holdings Ltd.

(OCN)
Sector: Industrial Transportation
1,395.00p
-5.00p -0.36
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 1,380.00p 1,403.50p 1,374.07p 1,395.00p 15,853
02/04/2025 1,415.00p 1,435.00p 1,400.00p 1,400.00p 18,482
01/04/2025 1,420.00p 1,430.00p 1,410.00p 1,410.00p 13,656
28/03/2025 1,425.00p 1,438.59p 1,420.00p 1,420.00p 8,491
27/03/2025 1,420.00p 1,440.00p 1,420.00p 1,430.00p 10,425
26/03/2025 1,420.00p 1,420.00p 1,415.00p 1,415.00p 16,939
25/03/2025 1,400.00p 1,430.00p 1,400.00p 1,415.00p 9,857
24/03/2025 1,440.00p 1,445.00p 1,418.10p 1,435.00p 17,430
21/03/2025 1,435.00p 1,445.00p 1,430.00p 1,435.00p 68,146
20/03/2025 1,400.00p 1,460.00p 1,393.93p 1,445.00p 236,132
19/03/2025 1,350.00p 1,370.00p 1,340.00p 1,345.00p 37,118
18/03/2025 1,335.00p 1,365.00p 1,320.00p 1,340.00p 3,701
17/03/2025 1,325.00p 1,365.00p 1,325.00p 1,365.00p 5,738
14/03/2025 1,280.00p 1,322.30p 1,280.00p 1,320.00p 7,711
13/03/2025 1,290.00p 1,305.00p 1,270.00p 1,295.00p 8,739
12/03/2025 1,255.00p 1,300.00p 1,230.00p 1,290.00p 10,009
11/03/2025 1,255.00p 1,290.00p 1,250.00p 1,265.00p 18,267
10/03/2025 1,265.00p 1,285.00p 1,225.00p 1,260.00p 22,238
07/03/2025 1,260.00p 1,345.00p 1,235.00p 1,275.00p 29,868
06/03/2025 1,275.00p 1,293.00p 1,260.00p 1,270.00p 50,455
05/03/2025 1,255.00p 1,305.00p 1,255.00p 1,285.00p 26,643
04/03/2025 1,290.00p 1,315.00p 1,254.65p 1,260.00p 10,140
03/03/2025 1,315.00p 1,335.00p 1,275.00p 1,295.00p 8,803
28/02/2025 1,340.00p 1,340.00p 1,310.00p 1,315.00p 19,993
27/02/2025 1,305.00p 1,320.00p 1,295.00p 1,305.00p 6,071
26/02/2025 1,295.00p 1,335.00p 1,295.00p 1,305.00p 3,279
25/02/2025 1,295.00p 1,330.00p 1,295.00p 1,305.00p 33,827
24/02/2025 1,320.00p 1,356.15p 1,302.90p 1,335.00p 14,302
21/02/2025 1,340.00p 1,355.00p 1,320.00p 1,325.00p 10,711
20/02/2025 1,320.00p 1,335.00p 1,320.00p 1,330.00p 21,959
19/02/2025 1,300.00p 1,318.95p 1,295.00p 1,310.00p 4,524
18/02/2025 1,275.00p 1,300.00p 1,275.00p 1,300.00p 98,506
17/02/2025 1,275.00p 1,309.70p 1,275.00p 1,290.00p 46,220
14/02/2025 1,250.00p 1,300.00p 1,250.00p 1,285.00p 56,029
13/02/2025 1,325.00p 1,335.00p 1,310.00p 1,310.00p 51,632
12/02/2025 1,345.00p 1,350.00p 1,325.00p 1,325.00p 6,826
11/02/2025 1,345.00p 1,360.00p 1,335.00p 1,335.00p 24,832
10/02/2025 1,345.00p 1,345.00p 1,320.00p 1,335.00p 26,955
07/02/2025 1,355.00p 1,370.00p 1,335.00p 1,345.00p 27,594
06/02/2025 1,320.00p 1,377.50p 1,300.00p 1,330.00p 23,251
05/02/2025 1,340.00p 1,340.00p 1,315.00p 1,330.00p 5,211
04/02/2025 1,285.00p 1,335.00p 1,285.00p 1,315.00p 8,274
03/02/2025 1,340.00p 1,340.00p 1,312.70p 1,320.00p 6,799
31/01/2025 1,310.00p 1,318.95p 1,300.40p 1,315.00p 34,791
30/01/2025 1,295.00p 1,305.00p 1,293.60p 1,300.00p 3,233
29/01/2025 1,310.00p 1,325.00p 1,290.00p 1,295.00p 17,808
28/01/2025 1,335.00p 1,335.00p 1,315.00p 1,320.00p 13,074
27/01/2025 1,310.00p 1,330.22p 1,305.00p 1,315.00p 28,015
24/01/2025 1,310.00p 1,320.00p 1,310.00p 1,310.00p 10,846
23/01/2025 1,325.00p 1,335.00p 1,315.00p 1,315.00p 8,689
22/01/2025 1,305.00p 1,335.00p 1,305.00p 1,320.00p 54,043
21/01/2025 1,305.00p 1,320.00p 1,290.00p 1,315.00p 11,472
20/01/2025 1,290.00p 1,320.00p 1,290.00p 1,305.00p 11,123
17/01/2025 1,330.00p 1,335.00p 1,310.00p 1,315.00p 6,776
16/01/2025 1,310.00p 1,330.00p 1,301.48p 1,300.00p 12,681
15/01/2025 1,295.00p 1,320.00p 1,290.00p 1,300.00p 5,293
14/01/2025 1,300.00p 1,305.00p 1,280.00p 1,280.00p 18,206
13/01/2025 1,305.00p 1,315.00p 1,285.00p 1,285.00p 68,536
10/01/2025 1,325.00p 1,325.00p 1,291.88p 1,305.00p 7,625
09/01/2025 1,290.00p 1,320.00p 1,280.00p 1,310.00p 13,662
08/01/2025 1,315.00p 1,318.80p 1,270.00p 1,305.00p 14,800
07/01/2025 1,315.00p 1,320.00p 1,295.00p 1,295.00p 7,171
06/01/2025 1,310.00p 1,320.00p 1,295.00p 1,315.00p 15,428
03/01/2025 1,315.00p 1,325.00p 1,310.00p 1,315.00p 11,854
02/01/2025 1,320.00p 1,330.00p 1,247.85p 1,315.00p 25,108
01/01/2025 1,335.00p 1,335.00p 1,300.00p 1,300.00p 9,131
31/12/2024 1,335.00p 1,335.00p 1,300.00p 1,300.00p 9,131
30/12/2024 1,305.00p 1,320.00p 1,290.00p 1,310.00p 5,456
27/12/2024 1,295.00p 1,320.00p 1,295.00p 1,315.00p 3,341
26/12/2024 1,300.00p 1,310.00p 1,290.00p 1,305.00p 2,740
25/12/2024 1,300.00p 1,310.00p 1,290.00p 1,305.00p 2,740
24/12/2024 1,300.00p 1,310.00p 1,290.00p 1,305.00p 2,740
23/12/2024 1,305.00p 1,305.00p 1,281.26p 1,300.00p 25,823
20/12/2024 1,300.00p 1,320.90p 1,265.00p 1,295.00p 25,015
19/12/2024 1,305.00p 1,330.00p 1,280.60p 1,295.00p 9,078
18/12/2024 1,310.00p 1,315.00p 1,300.00p 1,310.00p 13,968
17/12/2024 1,310.00p 1,325.00p 1,295.00p 1,305.00p 9,448
16/12/2024 1,320.00p 1,325.00p 1,310.00p 1,310.00p 14,380
13/12/2024 1,315.00p 1,335.00p 1,307.70p 1,310.00p 27,621
12/12/2024 1,305.00p 1,325.00p 1,300.00p 1,300.00p 12,641
11/12/2024 1,310.00p 1,323.50p 1,279.90p 1,300.00p 17,955
10/12/2024 1,300.00p 1,330.00p 1,280.00p 1,280.00p 34,697
09/12/2024 1,300.00p 1,315.00p 1,295.00p 1,300.00p 17,453
06/12/2024 1,290.00p 1,305.00p 1,277.29p 1,305.00p 33,355
05/12/2024 1,240.00p 1,295.00p 1,225.00p 1,280.00p 53,877
04/12/2024 1,220.00p 1,236.89p 1,215.00p 1,230.00p 21,276
03/12/2024 1,230.00p 1,245.00p 1,215.00p 1,215.00p 18,207
02/12/2024 1,230.00p 1,295.00p 1,220.00p 1,230.00p 7,735
29/11/2024 1,235.00p 1,236.90p 1,220.00p 1,230.00p 18,111
28/11/2024 1,220.00p 1,235.00p 1,200.00p 1,235.00p 7,102
27/11/2024 1,230.00p 1,230.00p 1,210.00p 1,215.00p 6,310
26/11/2024 1,240.00p 1,255.00p 1,212.93p 1,225.00p 14,478
25/11/2024 1,245.00p 1,250.00p 1,236.67p 1,240.00p 10,018
22/11/2024 1,230.00p 1,251.90p 1,220.00p 1,230.00p 27,343
21/11/2024 1,210.00p 1,230.00p 1,210.00p 1,230.00p 36,639
20/11/2024 1,230.00p 1,245.00p 1,200.00p 1,210.00p 29,795
19/11/2024 1,220.00p 1,249.90p 1,220.00p 1,225.00p 29,427
18/11/2024 1,220.00p 1,271.01p 1,220.00p 1,245.00p 13,639
15/11/2024 1,285.00p 1,345.00p 1,255.00p 1,285.00p 25,387
14/11/2024 1,250.00p 1,292.50p 1,219.55p 1,285.00p 16,397
13/11/2024 1,285.00p 1,285.00p 1,250.00p 1,250.00p 17,362
12/11/2024 1,305.00p 1,315.00p 1,275.00p 1,285.00p 30,814
11/11/2024 1,310.00p 1,315.00p 1,305.00p 1,305.00p 24,202
08/11/2024 1,320.00p 1,336.80p 1,305.00p 1,310.00p 50,437
07/11/2024 1,390.00p 1,390.00p 1,325.00p 1,330.00p 29,372
06/11/2024 1,355.00p 1,360.00p 1,330.10p 1,350.00p 31,864
05/11/2024 1,395.00p 1,395.00p 1,335.00p 1,350.00p 92,809
04/11/2024 1,390.00p 1,400.00p 1,370.00p 1,380.00p 40,312
01/11/2024 1,385.00p 1,400.00p 1,380.00p 1,395.00p 89,719
31/10/2024 1,390.00p 1,390.00p 1,345.00p 1,385.00p 51,476
30/10/2024 1,375.00p 1,390.20p 1,345.00p 1,365.00p 35,970
29/10/2024 1,390.00p 1,395.00p 1,360.00p 1,370.00p 63,818
28/10/2024 1,400.00p 1,435.00p 1,385.00p 1,400.00p 43,318
25/10/2024 1,450.00p 1,450.00p 1,405.00p 1,405.00p 23,185
24/10/2024 1,430.00p 1,450.00p 1,410.00p 1,405.00p 74,898
23/10/2024 1,420.00p 1,445.00p 1,405.00p 1,405.00p 68,523
22/10/2024 1,465.00p 1,488.64p 1,420.00p 1,435.00p 63,987
21/10/2024 1,605.00p 1,640.00p 1,461.09p 1,465.00p 207,517
18/10/2024 1,475.00p 1,515.00p 1,458.50p 1,515.00p 18,098
17/10/2024 1,450.00p 1,475.00p 1,440.00p 1,465.00p 15,854
16/10/2024 1,450.00p 1,465.00p 1,435.20p 1,455.00p 14,681
15/10/2024 1,440.00p 1,455.00p 1,440.00p 1,445.00p 8,694
14/10/2024 1,450.00p 1,450.00p 1,430.00p 1,435.00p 11,864
11/10/2024 1,455.00p 1,455.00p 1,435.00p 1,450.00p 18,065
10/10/2024 1,440.00p 1,460.00p 1,430.00p 1,450.00p 39,051
09/10/2024 1,400.00p 1,440.00p 1,400.00p 1,440.00p 16,466
08/10/2024 1,415.00p 1,415.00p 1,405.00p 1,415.00p 6,783
07/10/2024 1,410.00p 1,415.00p 1,400.21p 1,415.00p 9,774
04/10/2024 1,390.00p 1,415.00p 1,390.00p 1,405.00p 14,719