UK Markets close in 18 mins

Ocean Wilsons Holdings Limited (OCN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
927.00-3.00 (-0.32%)
As of 02:06PM GMT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023927.00927.00901.20927.00927.00751
27 Jan 2023920.00930.00900.60930.00930.005,345
26 Jan 2023925.00930.00910.00930.00930.007,038
25 Jan 2023945.00950.00910.00910.00910.003,197
24 Jan 2023925.00960.00920.00960.00960.001,338
23 Jan 2023925.00940.00915.00925.00925.0011,402
20 Jan 2023915.00948.60915.00945.00945.003,660
19 Jan 2023948.60948.60920.56930.00930.003,862
18 Jan 2023915.00935.00915.00930.00930.003,691
17 Jan 2023925.00950.00910.00940.00940.006,205
16 Jan 2023930.00950.00922.40935.00935.005,436
13 Jan 2023920.00960.00900.00960.00960.0019,664
12 Jan 2023900.00914.95900.00910.00910.00104,181
11 Jan 2023910.00915.00900.00910.00910.0080,101
10 Jan 2023905.00910.00890.00910.00910.0073,229
09 Jan 2023915.00915.00891.05915.00915.008,555
06 Jan 2023925.00925.00895.00900.00900.0014,662
05 Jan 2023920.00930.00910.00930.00930.004,450
04 Jan 2023910.00930.00910.00920.00920.004,210
03 Jan 2023930.00985.00910.15930.00930.0023,355
30 Dec 2022930.00930.00907.49930.00930.0083
29 Dec 2022900.00910.00895.00895.00895.005,126
28 Dec 2022890.00930.00882.00930.00930.004,848
23 Dec 2022900.00900.00881.00890.00890.002,651
22 Dec 2022900.00900.00885.00890.00890.002,958
21 Dec 2022890.00895.00885.00895.00895.0011,713
20 Dec 2022880.00890.00875.10890.00890.004,012
19 Dec 2022885.00885.00875.10885.00885.001,409
16 Dec 2022885.00889.00880.00885.00885.0020,086
15 Dec 2022882.00884.00880.05882.50882.502,563
14 Dec 2022886.00889.90885.20892.50892.50662
13 Dec 2022885.00894.25880.00882.50882.5069,959
12 Dec 2022890.00890.00885.00885.00885.0027,125
09 Dec 2022885.00895.00880.00895.00895.0039,513
08 Dec 2022890.00890.00880.00885.00885.0031,219
07 Dec 2022895.00905.00885.00885.00885.0016,900
06 Dec 2022895.00899.00885.00885.00885.0055,421
05 Dec 2022895.00900.00890.00890.00890.0035,106
02 Dec 2022890.00897.80890.00890.00890.0098,267
01 Dec 2022900.00900.00880.00880.00880.0033,988
30 Nov 2022890.00900.00889.45895.00895.0079,818
29 Nov 2022895.00900.00894.20895.00895.0029,263
28 Nov 2022885.00889.85884.95882.50882.505,998
25 Nov 2022890.00891.00889.60890.00890.0010,207
24 Nov 2022885.00893.58875.75885.00885.0014,768
23 Nov 2022880.00890.00871.00885.00885.0025,667
22 Nov 2022895.00895.00870.00895.00895.0065,800
21 Nov 2022885.00894.80879.80885.00885.0011,529
18 Nov 2022895.00897.55890.00892.50892.502,255
17 Nov 2022880.00887.50880.00880.00880.00222
16 Nov 2022895.00895.00885.00895.00895.005,632
15 Nov 2022887.00899.50887.00895.00895.003,651
14 Nov 2022900.00900.00895.00900.00900.00110,502
11 Nov 2022900.00900.00896.00900.00900.0051,121
10 Nov 2022890.00900.00885.90900.00900.0044,359
09 Nov 2022890.00890.00875.00875.00875.00102,294
08 Nov 2022885.00895.00870.00885.00885.0097,964
07 Nov 2022870.00884.10870.00870.00870.003,719
04 Nov 2022885.00890.00881.25885.00885.00148,562
03 Nov 2022880.00888.93880.00885.00885.00114,134
02 Nov 2022890.00899.25889.90890.00890.0038,318
01 Nov 2022885.00895.00880.00885.00885.00171,533
31 Oct 2022875.00889.25870.00875.00875.0023,454
28 Oct 2022880.00893.25875.20880.00880.001,143
27 Oct 2022875.00888.50870.00872.50872.501,127
26 Oct 2022865.00880.00860.00875.00875.0055,645
25 Oct 2022875.00884.70874.75872.50872.501,893
24 Oct 2022895.00900.00865.00865.00865.00102,355
21 Oct 2022900.00905.00880.75890.00890.00185,660
20 Oct 2022905.00910.00899.21910.00910.0020,289
19 Oct 2022910.00919.25898.95905.00905.008,645
18 Oct 2022885.00900.00885.00885.00885.007,026
17 Oct 2022880.00886.22876.31880.00880.001,089
14 Oct 2022890.00895.00890.00895.00895.0017,374
13 Oct 2022900.00900.00881.00890.00890.0051,083
12 Oct 2022880.00900.00878.95880.00880.0067,707
11 Oct 2022880.00880.00870.00870.00870.0012,399
10 Oct 2022880.00880.00865.00865.00865.0010,144
07 Oct 2022860.00885.00858.00860.00860.0018,010
06 Oct 2022855.00865.00855.00860.00860.0056,972
05 Oct 2022855.00864.25852.60855.00855.004,498
04 Oct 2022850.00868.50845.00850.00850.0033,246
03 Oct 2022830.00845.00819.90840.00840.0011,038
30 Sept 2022815.00835.00810.00830.00830.0012,948
29 Sept 2022820.00825.35815.00825.00825.00118,435
28 Sept 2022825.00829.70795.00820.00820.0050,130
27 Sept 2022830.00830.00829.40830.00830.00232
26 Sept 2022835.00840.00825.00830.00830.006,201
23 Sept 2022840.00853.50835.00840.00840.002,567
22 Sept 2022845.00860.00840.00840.00840.006,316
21 Sept 2022865.00865.00845.00845.00845.00148
20 Sept 2022850.00880.00836.80880.00880.0024,852
16 Sept 2022835.00848.79825.00845.00845.0018,807
15 Sept 2022820.00849.00819.90835.00835.008,888
14 Sept 2022850.00863.80820.00820.00820.0015,626
13 Sept 2022855.00869.40850.00850.00850.005,236
12 Sept 2022855.00878.50850.00850.00850.00722
09 Sept 2022860.00901.20845.00845.00845.0023,611
08 Sept 2022870.00890.00849.55890.00890.0010,391
07 Sept 2022860.00865.00845.00845.00845.007,231
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...