UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.06 +1.16 (+1.42%) GOLD FUTURES
2,344.60 -1.80 (-0.08%) DOW
38,507.72 +267.74 (+0.70%) Bitcoin GBP
53,560.96 +248.39 (+0.47%)
Ocean Wilsons Holdings Limited (OCN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1,365.00 | 1,415.00 | 1,330.00 | 1,390.00 | 1,390.00 | 16,980 |
| 22 Apr 2024 | 1,335.00 | 1,395.00 | 1,335.00 | 1,370.00 | 1,370.00 | 5,533 |
| 19 Apr 2024 | 1,370.00 | 1,371.11 | 1,345.00 | 1,365.00 | 1,365.00 | 12,726 |
| 18 Apr 2024 | 1,350.00 | 1,390.00 | 1,335.00 | 1,370.00 | 1,370.00 | 16,141 |
| 17 Apr 2024 | 1,320.00 | 1,400.00 | 1,297.00 | 1,385.00 | 1,385.00 | 15,386 |
| 16 Apr 2024 | 1,300.00 | 1,320.00 | 1,291.50 | 1,315.00 | 1,315.00 | 90,200 |
| 15 Apr 2024 | 1,305.00 | 1,324.80 | 1,300.00 | 1,310.00 | 1,310.00 | 10,522 |
| 12 Apr 2024 | 1,300.00 | 1,335.00 | 1,300.00 | 1,325.00 | 1,325.00 | 13,248 |
| 11 Apr 2024 | 1,340.00 | 1,372.00 | 1,310.00 | 1,310.00 | 1,310.00 | 9,774 |
| 10 Apr 2024 | 1,335.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,350.00 | 4,053 |
| 09 Apr 2024 | 1,325.00 | 1,385.00 | 1,320.00 | 1,360.00 | 1,360.00 | 60,828 |
| 08 Apr 2024 | 1,365.00 | 1,372.00 | 1,320.00 | 1,330.00 | 1,330.00 | 19,292 |
| 05 Apr 2024 | 1,395.00 | 1,405.20 | 1,360.25 | 1,380.00 | 1,380.00 | 32,310 |
| 04 Apr 2024 | 1,400.00 | 1,400.00 | 1,374.27 | 1,390.00 | 1,390.00 | 24,873 |
| 03 Apr 2024 | 1,400.00 | 1,429.80 | 1,372.00 | 1,400.00 | 1,400.00 | 37,006 |
| 02 Apr 2024 | 1,400.00 | 1,430.00 | 1,371.50 | 1,415.00 | 1,415.00 | 55,180 |
| 28 Mar 2024 | 1,400.00 | 1,428.20 | 1,366.05 | 1,410.00 | 1,410.00 | 21,107 |
| 27 Mar 2024 | 1,375.00 | 1,400.00 | 1,355.00 | 1,400.00 | 1,400.00 | 28,106 |
| 26 Mar 2024 | 1,380.00 | 1,380.00 | 1,349.34 | 1,370.00 | 1,370.00 | 69,364 |
| 25 Mar 2024 | 1,345.00 | 1,375.00 | 1,338.90 | 1,360.00 | 1,360.00 | 19,048 |
| 22 Mar 2024 | 1,350.00 | 1,375.00 | 1,318.60 | 1,370.00 | 1,370.00 | 18,980 |
| 21 Mar 2024 | 1,320.00 | 1,390.00 | 1,308.55 | 1,340.00 | 1,340.00 | 12,808 |
| 20 Mar 2024 | 1,320.00 | 1,340.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1,173 |
| 19 Mar 2024 | 1,320.00 | 1,340.00 | 1,315.00 | 1,320.00 | 1,320.00 | 41,308 |
| 18 Mar 2024 | 1,380.00 | 1,380.00 | 1,292.50 | 1,330.00 | 1,330.00 | 13,076 |
| 15 Mar 2024 | 1,350.00 | 1,365.00 | 1,320.00 | 1,365.00 | 1,365.00 | 25,937 |
| 14 Mar 2024 | 1,355.00 | 1,380.00 | 1,335.00 | 1,360.00 | 1,360.00 | 12,413 |
| 13 Mar 2024 | 1,335.00 | 1,354.75 | 1,320.00 | 1,345.00 | 1,345.00 | 17,544 |
| 12 Mar 2024 | 1,330.00 | 1,362.80 | 1,327.25 | 1,330.00 | 1,330.00 | 5,574 |
| 11 Mar 2024 | 1,350.00 | 1,367.00 | 1,327.25 | 1,350.00 | 1,350.00 | 6,779 |
| 08 Mar 2024 | 1,335.00 | 1,365.00 | 1,320.00 | 1,355.00 | 1,355.00 | 16,180 |
| 07 Mar 2024 | 1,350.00 | 1,350.00 | 1,329.00 | 1,335.00 | 1,335.00 | 28,252 |
| 06 Mar 2024 | 1,345.00 | 1,360.00 | 1,315.00 | 1,355.00 | 1,355.00 | 27,796 |
| 05 Mar 2024 | 1,355.00 | 1,370.00 | 1,312.25 | 1,365.00 | 1,365.00 | 12,342 |
| 04 Mar 2024 | 1,370.00 | 1,385.00 | 1,350.75 | 1,370.00 | 1,370.00 | 25,438 |
| 01 Mar 2024 | 1,375.00 | 1,380.00 | 1,345.00 | 1,370.00 | 1,370.00 | 10,662 |
| 29 Feb 2024 | 1,380.00 | 1,380.00 | 1,345.00 | 1,345.00 | 1,345.00 | 12,546 |
| 28 Feb 2024 | 1,335.00 | 1,366.00 | 1,335.00 | 1,355.00 | 1,355.00 | 6,981 |
| 27 Feb 2024 | 1,365.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,350.00 | 19,968 |
| 26 Feb 2024 | 1,330.00 | 1,378.95 | 1,330.00 | 1,345.00 | 1,345.00 | 6,129 |
| 23 Feb 2024 | 1,345.00 | 1,378.18 | 1,325.00 | 1,345.00 | 1,345.00 | 27,691 |
| 22 Feb 2024 | 1,325.00 | 1,350.00 | 1,325.00 | 1,325.00 | 1,325.00 | 5,363 |
| 21 Feb 2024 | 1,325.00 | 1,351.70 | 1,325.00 | 1,325.00 | 1,325.00 | 13,891 |
| 20 Feb 2024 | 1,340.00 | 1,368.15 | 1,325.30 | 1,340.00 | 1,340.00 | 22,215 |
| 19 Feb 2024 | 1,370.00 | 1,376.70 | 1,332.00 | 1,370.00 | 1,370.00 | 3,223 |
| 16 Feb 2024 | 1,350.00 | 1,370.00 | 1,335.55 | 1,365.00 | 1,365.00 | 19,941 |
| 15 Feb 2024 | 1,350.00 | 1,363.00 | 1,332.00 | 1,350.00 | 1,350.00 | 6,286 |
| 14 Feb 2024 | 1,325.00 | 1,377.25 | 1,325.00 | 1,325.00 | 1,325.00 | 5,005 |
| 13 Feb 2024 | 1,340.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,340.00 | 11,172 |
| 12 Feb 2024 | 1,355.00 | 1,356.09 | 1,326.50 | 1,355.00 | 1,355.00 | 5,093 |
| 09 Feb 2024 | 1,355.00 | 1,355.00 | 1,325.30 | 1,355.00 | 1,355.00 | 72,089 |
| 08 Feb 2024 | 1,345.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | 17,999 |
| 07 Feb 2024 | 1,360.00 | 1,381.00 | 1,342.75 | 1,370.00 | 1,370.00 | 16,487 |
| 06 Feb 2024 | 1,365.00 | 1,409.31 | 1,360.00 | 1,370.00 | 1,370.00 | 9,879 |
| 05 Feb 2024 | 1,400.00 | 1,423.40 | 1,372.00 | 1,390.00 | 1,390.00 | 30,764 |
| 02 Feb 2024 | 1,400.00 | 1,420.00 | 1,368.85 | 1,410.00 | 1,410.00 | 16,957 |
| 01 Feb 2024 | 1,330.00 | 1,400.00 | 1,330.00 | 1,400.00 | 1,400.00 | 38,540 |
| 31 Jan 2024 | 1,320.00 | 1,350.00 | 1,290.00 | 1,350.00 | 1,350.00 | 22,792 |
| 30 Jan 2024 | 1,300.00 | 1,350.00 | 1,274.00 | 1,350.00 | 1,350.00 | 30,507 |
| 29 Jan 2024 | 1,285.00 | 1,300.00 | 1,260.50 | 1,300.00 | 1,300.00 | 17,984 |
| 26 Jan 2024 | 1,260.00 | 1,275.00 | 1,260.00 | 1,275.00 | 1,275.00 | 9,152 |
| 25 Jan 2024 | 1,240.00 | 1,260.00 | 1,235.51 | 1,260.00 | 1,260.00 | 13,565 |
| 24 Jan 2024 | 1,250.00 | 1,255.00 | 1,239.72 | 1,250.00 | 1,250.00 | 13,276 |
| 23 Jan 2024 | 1,250.00 | 1,255.00 | 1,240.10 | 1,255.00 | 1,255.00 | 3,240 |
| 22 Jan 2024 | 1,240.00 | 1,252.53 | 1,185.00 | 1,245.00 | 1,245.00 | 27,663 |
| 19 Jan 2024 | 1,245.00 | 1,255.00 | 1,240.00 | 1,240.00 | 1,240.00 | 11,810 |
| 18 Jan 2024 | 1,240.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,250.00 | 9,784 |
| 17 Jan 2024 | 1,255.00 | 1,270.00 | 1,230.00 | 1,270.00 | 1,270.00 | 14,599 |
| 16 Jan 2024 | 1,235.00 | 1,242.70 | 1,230.00 | 1,230.00 | 1,230.00 | 5,465 |
| 15 Jan 2024 | 1,266.50 | 1,271.07 | 1,235.00 | 1,245.00 | 1,245.00 | 15,907 |
| 12 Jan 2024 | 1,225.00 | 1,275.00 | 1,225.00 | 1,225.00 | 1,225.00 | 7,265 |
| 11 Jan 2024 | 1,220.00 | 1,260.00 | 1,215.00 | 1,230.00 | 1,230.00 | 29,521 |
| 10 Jan 2024 | 1,235.00 | 1,268.17 | 1,210.00 | 1,220.00 | 1,220.00 | 9,361 |
| 09 Jan 2024 | 1,255.00 | 1,255.00 | 1,250.00 | 1,250.00 | 1,250.00 | 3,839 |
| 08 Jan 2024 | 1,250.00 | 1,300.00 | 1,235.00 | 1,285.00 | 1,285.00 | 21,747 |
| 05 Jan 2024 | 1,240.00 | 1,295.00 | 1,236.50 | 1,257.50 | 1,257.50 | 8,587 |
| 04 Jan 2024 | 1,250.00 | 1,272.80 | 1,230.90 | 1,252.50 | 1,252.50 | 23,700 |
| 03 Jan 2024 | 1,205.00 | 1,250.00 | 1,170.50 | 1,230.00 | 1,230.00 | 34,146 |
| 02 Jan 2024 | 1,200.00 | 1,214.35 | 1,155.00 | 1,200.00 | 1,200.00 | 35,229 |
| 29 Dec 2023 | 1,180.00 | 1,200.00 | 1,153.88 | 1,200.00 | 1,200.00 | 7,391 |
| 28 Dec 2023 | 1,210.00 | 1,237.50 | 1,125.00 | 1,180.00 | 1,180.00 | 13,148 |
| 27 Dec 2023 | 1,125.00 | 1,240.00 | 1,125.00 | 1,210.00 | 1,210.00 | 37,552 |
| 22 Dec 2023 | 1,175.00 | 1,175.00 | 1,132.83 | 1,165.00 | 1,165.00 | 2,376 |
| 21 Dec 2023 | 1,115.00 | 1,175.00 | 1,080.00 | 1,175.00 | 1,175.00 | 53,371 |
| 20 Dec 2023 | 1,080.00 | 1,125.00 | 1,080.00 | 1,115.00 | 1,115.00 | 13,733 |
| 19 Dec 2023 | 1,120.00 | 1,125.00 | 1,100.00 | 1,105.00 | 1,105.00 | 8,525 |
| 18 Dec 2023 | 1,125.00 | 1,125.00 | 1,086.20 | 1,095.00 | 1,095.00 | 14,384 |
| 15 Dec 2023 | 1,105.00 | 1,120.00 | 1,103.10 | 1,115.00 | 1,115.00 | 19,319 |
| 14 Dec 2023 | 1,120.00 | 1,125.00 | 1,105.25 | 1,125.00 | 1,125.00 | 12,423 |
| 13 Dec 2023 | 1,110.00 | 1,120.00 | 1,103.88 | 1,120.00 | 1,120.00 | 12,881 |
| 12 Dec 2023 | 1,090.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 6,568 |
| 11 Dec 2023 | 1,100.00 | 1,120.00 | 1,100.00 | 1,115.00 | 1,115.00 | 7,603 |
| 08 Dec 2023 | 1,120.00 | 1,120.00 | 1,085.00 | 1,100.00 | 1,100.00 | 11,331 |
| 07 Dec 2023 | 1,115.00 | 1,125.00 | 1,094.10 | 1,120.00 | 1,120.00 | 1,398 |
| 06 Dec 2023 | 1,110.00 | 1,150.00 | 1,087.75 | 1,120.00 | 1,120.00 | 78,629 |
| 05 Dec 2023 | 1,110.00 | 1,110.00 | 1,060.00 | 1,095.00 | 1,095.00 | 15,939 |
| 04 Dec 2023 | 1,105.00 | 1,123.05 | 1,070.00 | 1,105.00 | 1,105.00 | 9,175 |
| 01 Dec 2023 | 1,085.00 | 1,105.00 | 1,057.15 | 1,105.00 | 1,105.00 | 22,997 |
| 30 Nov 2023 | 1,080.00 | 1,094.85 | 1,080.00 | 1,090.00 | 1,090.00 | 11,549 |
| 29 Nov 2023 | 1,070.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | 184,146 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.