Ocean Wilsons Holdings Ltd.

(OCN)
Sector: Industrial Transportation
1,285.00p
-20.00p -1.53
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 1,425.00p 1,430.00p 1,400.00p 1,420.00p 16,616
02/10/2024 1,470.00p 1,470.00p 1,385.00p 1,395.00p 31,521
01/10/2024 1,470.00p 1,525.00p 1,440.00p 1,455.00p 27,342
30/09/2024 1,400.00p 1,525.00p 1,395.00p 1,465.00p 45,828
27/09/2024 1,365.00p 1,395.00p 1,348.43p 1,385.00p 10,860
26/09/2024 1,355.00p 1,370.00p 1,350.00p 1,370.00p 24,874
25/09/2024 1,370.00p 1,370.00p 1,340.00p 1,345.00p 39,109
24/09/2024 1,360.00p 1,368.34p 1,335.00p 1,335.00p 6,311
23/09/2024 1,355.00p 1,375.00p 1,350.06p 1,355.00p 55,583
20/09/2024 1,350.00p 1,368.00p 1,342.86p 1,350.00p 6,197
19/09/2024 1,340.00p 1,373.54p 1,340.00p 1,350.00p 14,977
18/09/2024 1,345.00p 1,358.20p 1,335.00p 1,335.00p 9,889
17/09/2024 1,335.00p 1,350.00p 1,326.25p 1,335.00p 20,571
16/09/2024 1,310.00p 1,350.00p 1,310.00p 1,330.00p 22,709
13/09/2024 1,325.00p 1,339.75p 1,325.00p 1,325.00p 3,834
12/09/2024 1,330.00p 1,365.00p 1,320.00p 1,335.00p 38,329
11/09/2024 1,330.00p 1,360.00p 1,330.00p 1,345.00p 4,577
10/09/2024 1,355.00p 1,360.00p 1,345.00p 1,345.00p 23,130
09/09/2024 1,335.00p 1,365.00p 1,335.00p 1,355.00p 8,228
06/09/2024 1,360.00p 1,400.60p 1,335.00p 1,350.00p 13,126
05/09/2024 1,385.00p 1,390.40p 1,370.00p 1,370.00p 6,392
04/09/2024 1,390.00p 1,392.50p 1,370.00p 1,370.00p 4,021
03/09/2024 1,440.00p 1,485.00p 1,370.00p 1,385.00p 6,890
02/09/2024 1,490.00p 1,490.00p 1,395.00p 1,445.00p 10,223
30/08/2024 1,405.00p 1,461.25p 1,405.00p 1,445.00p 8,520
29/08/2024 1,475.00p 1,475.00p 1,415.00p 1,445.00p 15,026
28/08/2024 1,520.00p 1,520.00p 1,450.00p 1,465.00p 10,123
27/08/2024 1,470.00p 1,510.00p 1,420.00p 1,465.00p 17,927
26/08/2024 1,290.00p 1,290.00p 1,265.00p 1,290.00p 4,801
23/08/2024 1,290.00p 1,290.00p 1,265.00p 1,290.00p 4,801
22/08/2024 1,290.00p 1,290.00p 1,265.00p 1,290.00p 4,801
21/08/2024 1,285.00p 1,296.10p 1,255.00p 1,290.00p 3,692
20/08/2024 1,300.00p 1,315.00p 1,285.00p 1,285.00p 33,221
19/08/2024 1,300.00p 1,320.00p 1,290.00p 1,320.00p 3,235
16/08/2024 1,285.00p 1,315.00p 1,282.00p 1,285.00p 4,952
15/08/2024 1,280.00p 1,305.00p 1,272.50p 1,305.00p 16,813
14/08/2024 1,275.00p 1,280.00p 1,265.00p 1,280.00p 3,541
13/08/2024 1,265.00p 1,275.00p 1,265.00p 1,275.00p 2,753
12/08/2024 1,280.00p 1,280.00p 1,260.00p 1,270.00p 2,845
09/08/2024 1,230.00p 1,265.00p 1,230.00p 1,265.00p 32,656
08/08/2024 1,220.00p 1,263.84p 1,220.00p 1,260.00p 4,670
07/08/2024 1,240.00p 1,260.13p 1,240.00p 1,250.00p 17,120
06/08/2024 1,220.00p 1,265.00p 1,220.00p 1,250.00p 4,738
05/08/2024 1,300.00p 1,300.00p 1,220.00p 1,240.00p 9,963
02/08/2024 1,245.00p 1,275.00p 1,245.00p 1,275.00p 15,008
01/08/2024 1,240.00p 1,275.00p 1,230.00p 1,260.00p 26,606
31/07/2024 1,240.00p 1,288.75p 1,230.00p 1,230.00p 7,039
30/07/2024 1,240.00p 1,305.00p 1,240.00p 1,305.00p 17,649
29/07/2024 1,250.00p 1,250.00p 1,235.00p 1,250.00p 7,774
26/07/2024 1,245.00p 1,250.00p 1,220.00p 1,250.00p 21,122
25/07/2024 1,245.00p 1,250.00p 1,225.00p 1,250.00p 30,223
24/07/2024 1,245.00p 1,270.00p 1,245.00p 1,250.00p 8,315
23/07/2024 1,275.00p 1,313.00p 1,245.00p 1,255.00p 15,844
22/07/2024 1,300.00p 1,320.00p 1,280.26p 1,290.00p 9,749
19/07/2024 1,315.00p 1,336.70p 1,302.30p 1,315.00p 11,855
18/07/2024 1,315.00p 1,320.00p 1,305.00p 1,320.00p 8,142
17/07/2024 1,315.00p 1,320.00p 1,300.00p 1,320.00p 6,102
16/07/2024 1,320.00p 1,336.25p 1,310.00p 1,320.00p 13,860
15/07/2024 1,315.00p 1,325.00p 1,306.00p 1,315.00p 14,718
12/07/2024 1,295.00p 1,305.00p 1,295.00p 1,305.00p 56,610
11/07/2024 1,300.00p 1,315.00p 1,300.00p 1,305.00p 52,777
10/07/2024 1,295.00p 1,300.00p 1,290.50p 1,295.00p 10,342
09/07/2024 1,295.00p 1,310.00p 1,285.56p 1,290.00p 27,728
08/07/2024 1,290.00p 1,307.00p 1,281.75p 1,295.00p 13,993
05/07/2024 1,295.00p 1,303.20p 1,281.50p 1,295.00p 3,075
04/07/2024 1,295.00p 1,301.25p 1,282.20p 1,300.00p 24,441
03/07/2024 1,300.00p 1,300.00p 1,283.84p 1,295.00p 5,018
02/07/2024 1,280.00p 1,289.90p 1,275.00p 1,285.00p 28,457
01/07/2024 1,295.00p 1,300.00p 1,280.00p 1,290.00p 9,834
28/06/2024 1,300.00p 1,305.00p 1,290.00p 1,290.00p 39,064
27/06/2024 1,310.00p 1,310.00p 1,290.00p 1,290.00p 10,212
26/06/2024 1,320.00p 1,320.00p 1,300.00p 1,300.00p 6,449
25/06/2024 1,315.00p 1,315.00p 1,305.05p 1,310.00p 66,842
24/06/2024 1,330.00p 1,330.00p 1,310.00p 1,315.00p 22,128
21/06/2024 1,310.00p 1,310.00p 1,290.75p 1,310.00p 17,460
20/06/2024 1,305.00p 1,325.00p 1,290.00p 1,295.00p 8,598
19/06/2024 1,300.00p 1,305.00p 1,300.00p 1,305.00p 37,356
18/06/2024 1,300.00p 1,317.50p 1,300.00p 1,300.00p 21,986
17/06/2024 1,325.00p 1,325.00p 1,285.00p 1,295.00p 8,807
14/06/2024 1,325.00p 1,325.00p 1,300.00p 1,300.00p 46,413
13/06/2024 1,320.00p 1,330.00p 1,320.00p 1,320.00p 4,104
12/06/2024 1,320.00p 1,326.25p 1,310.00p 1,325.00p 11,717
11/06/2024 1,315.00p 1,325.00p 1,313.75p 1,315.00p 2,711
10/06/2024 1,300.00p 1,330.00p 1,285.00p 1,315.00p 6,655
07/06/2024 1,330.00p 1,330.00p 1,295.00p 1,305.00p 18,635
06/06/2024 1,300.00p 1,315.00p 1,280.00p 1,310.00p 35,292
05/06/2024 1,285.00p 1,325.00p 1,285.00p 1,300.00p 9,405
04/06/2024 1,330.00p 1,335.00p 1,290.30p 1,310.00p 36,100
03/06/2024 1,320.00p 1,325.00p 1,310.00p 1,325.00p 16,452
31/05/2024 1,330.00p 1,330.00p 1,302.00p 1,310.00p 12,802
30/05/2024 1,300.00p 1,370.39p 1,295.00p 1,300.00p 16,021
29/05/2024 1,305.00p 1,335.00p 1,278.00p 1,290.00p 7,119
28/05/2024 1,330.00p 1,354.24p 1,260.00p 1,300.00p 21,068
27/05/2024 1,315.00p 1,333.22p 1,265.00p 1,280.00p 27,016
24/05/2024 1,315.00p 1,333.22p 1,265.00p 1,280.00p 27,016
23/05/2024 1,360.00p 1,360.00p 1,315.00p 1,330.00p 14,084
22/05/2024 1,350.00p 1,368.00p 1,320.00p 1,320.00p 17,976
21/05/2024 1,345.00p 1,389.00p 1,327.75p 1,345.00p 159,750
20/05/2024 1,370.00p 1,370.00p 1,350.00p 1,370.00p 14,271
17/05/2024 1,350.00p 1,364.70p 1,330.00p 1,350.00p 7,135
16/05/2024 1,380.00p 1,380.00p 1,305.00p 1,345.00p 34,452
15/05/2024 1,455.00p 1,465.00p 1,441.20p 1,455.00p 9,327
14/05/2024 1,475.00p 1,495.00p 1,441.00p 1,455.00p 16,782
13/05/2024 1,490.00p 1,490.00p 1,440.00p 1,455.00p 29,633