Ocean Wilsons Holdings Limited (OCN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:06PM GMT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 927.00 | 927.00 | 901.20 | 927.00 | 927.00 | 751 |
| 27 Jan 2023 | 920.00 | 930.00 | 900.60 | 930.00 | 930.00 | 5,345 |
| 26 Jan 2023 | 925.00 | 930.00 | 910.00 | 930.00 | 930.00 | 7,038 |
| 25 Jan 2023 | 945.00 | 950.00 | 910.00 | 910.00 | 910.00 | 3,197 |
| 24 Jan 2023 | 925.00 | 960.00 | 920.00 | 960.00 | 960.00 | 1,338 |
| 23 Jan 2023 | 925.00 | 940.00 | 915.00 | 925.00 | 925.00 | 11,402 |
| 20 Jan 2023 | 915.00 | 948.60 | 915.00 | 945.00 | 945.00 | 3,660 |
| 19 Jan 2023 | 948.60 | 948.60 | 920.56 | 930.00 | 930.00 | 3,862 |
| 18 Jan 2023 | 915.00 | 935.00 | 915.00 | 930.00 | 930.00 | 3,691 |
| 17 Jan 2023 | 925.00 | 950.00 | 910.00 | 940.00 | 940.00 | 6,205 |
| 16 Jan 2023 | 930.00 | 950.00 | 922.40 | 935.00 | 935.00 | 5,436 |
| 13 Jan 2023 | 920.00 | 960.00 | 900.00 | 960.00 | 960.00 | 19,664 |
| 12 Jan 2023 | 900.00 | 914.95 | 900.00 | 910.00 | 910.00 | 104,181 |
| 11 Jan 2023 | 910.00 | 915.00 | 900.00 | 910.00 | 910.00 | 80,101 |
| 10 Jan 2023 | 905.00 | 910.00 | 890.00 | 910.00 | 910.00 | 73,229 |
| 09 Jan 2023 | 915.00 | 915.00 | 891.05 | 915.00 | 915.00 | 8,555 |
| 06 Jan 2023 | 925.00 | 925.00 | 895.00 | 900.00 | 900.00 | 14,662 |
| 05 Jan 2023 | 920.00 | 930.00 | 910.00 | 930.00 | 930.00 | 4,450 |
| 04 Jan 2023 | 910.00 | 930.00 | 910.00 | 920.00 | 920.00 | 4,210 |
| 03 Jan 2023 | 930.00 | 985.00 | 910.15 | 930.00 | 930.00 | 23,355 |
| 30 Dec 2022 | 930.00 | 930.00 | 907.49 | 930.00 | 930.00 | 83 |
| 29 Dec 2022 | 900.00 | 910.00 | 895.00 | 895.00 | 895.00 | 5,126 |
| 28 Dec 2022 | 890.00 | 930.00 | 882.00 | 930.00 | 930.00 | 4,848 |
| 23 Dec 2022 | 900.00 | 900.00 | 881.00 | 890.00 | 890.00 | 2,651 |
| 22 Dec 2022 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 2,958 |
| 21 Dec 2022 | 890.00 | 895.00 | 885.00 | 895.00 | 895.00 | 11,713 |
| 20 Dec 2022 | 880.00 | 890.00 | 875.10 | 890.00 | 890.00 | 4,012 |
| 19 Dec 2022 | 885.00 | 885.00 | 875.10 | 885.00 | 885.00 | 1,409 |
| 16 Dec 2022 | 885.00 | 889.00 | 880.00 | 885.00 | 885.00 | 20,086 |
| 15 Dec 2022 | 882.00 | 884.00 | 880.05 | 882.50 | 882.50 | 2,563 |
| 14 Dec 2022 | 886.00 | 889.90 | 885.20 | 892.50 | 892.50 | 662 |
| 13 Dec 2022 | 885.00 | 894.25 | 880.00 | 882.50 | 882.50 | 69,959 |
| 12 Dec 2022 | 890.00 | 890.00 | 885.00 | 885.00 | 885.00 | 27,125 |
| 09 Dec 2022 | 885.00 | 895.00 | 880.00 | 895.00 | 895.00 | 39,513 |
| 08 Dec 2022 | 890.00 | 890.00 | 880.00 | 885.00 | 885.00 | 31,219 |
| 07 Dec 2022 | 895.00 | 905.00 | 885.00 | 885.00 | 885.00 | 16,900 |
| 06 Dec 2022 | 895.00 | 899.00 | 885.00 | 885.00 | 885.00 | 55,421 |
| 05 Dec 2022 | 895.00 | 900.00 | 890.00 | 890.00 | 890.00 | 35,106 |
| 02 Dec 2022 | 890.00 | 897.80 | 890.00 | 890.00 | 890.00 | 98,267 |
| 01 Dec 2022 | 900.00 | 900.00 | 880.00 | 880.00 | 880.00 | 33,988 |
| 30 Nov 2022 | 890.00 | 900.00 | 889.45 | 895.00 | 895.00 | 79,818 |
| 29 Nov 2022 | 895.00 | 900.00 | 894.20 | 895.00 | 895.00 | 29,263 |
| 28 Nov 2022 | 885.00 | 889.85 | 884.95 | 882.50 | 882.50 | 5,998 |
| 25 Nov 2022 | 890.00 | 891.00 | 889.60 | 890.00 | 890.00 | 10,207 |
| 24 Nov 2022 | 885.00 | 893.58 | 875.75 | 885.00 | 885.00 | 14,768 |
| 23 Nov 2022 | 880.00 | 890.00 | 871.00 | 885.00 | 885.00 | 25,667 |
| 22 Nov 2022 | 895.00 | 895.00 | 870.00 | 895.00 | 895.00 | 65,800 |
| 21 Nov 2022 | 885.00 | 894.80 | 879.80 | 885.00 | 885.00 | 11,529 |
| 18 Nov 2022 | 895.00 | 897.55 | 890.00 | 892.50 | 892.50 | 2,255 |
| 17 Nov 2022 | 880.00 | 887.50 | 880.00 | 880.00 | 880.00 | 222 |
| 16 Nov 2022 | 895.00 | 895.00 | 885.00 | 895.00 | 895.00 | 5,632 |
| 15 Nov 2022 | 887.00 | 899.50 | 887.00 | 895.00 | 895.00 | 3,651 |
| 14 Nov 2022 | 900.00 | 900.00 | 895.00 | 900.00 | 900.00 | 110,502 |
| 11 Nov 2022 | 900.00 | 900.00 | 896.00 | 900.00 | 900.00 | 51,121 |
| 10 Nov 2022 | 890.00 | 900.00 | 885.90 | 900.00 | 900.00 | 44,359 |
| 09 Nov 2022 | 890.00 | 890.00 | 875.00 | 875.00 | 875.00 | 102,294 |
| 08 Nov 2022 | 885.00 | 895.00 | 870.00 | 885.00 | 885.00 | 97,964 |
| 07 Nov 2022 | 870.00 | 884.10 | 870.00 | 870.00 | 870.00 | 3,719 |
| 04 Nov 2022 | 885.00 | 890.00 | 881.25 | 885.00 | 885.00 | 148,562 |
| 03 Nov 2022 | 880.00 | 888.93 | 880.00 | 885.00 | 885.00 | 114,134 |
| 02 Nov 2022 | 890.00 | 899.25 | 889.90 | 890.00 | 890.00 | 38,318 |
| 01 Nov 2022 | 885.00 | 895.00 | 880.00 | 885.00 | 885.00 | 171,533 |
| 31 Oct 2022 | 875.00 | 889.25 | 870.00 | 875.00 | 875.00 | 23,454 |
| 28 Oct 2022 | 880.00 | 893.25 | 875.20 | 880.00 | 880.00 | 1,143 |
| 27 Oct 2022 | 875.00 | 888.50 | 870.00 | 872.50 | 872.50 | 1,127 |
| 26 Oct 2022 | 865.00 | 880.00 | 860.00 | 875.00 | 875.00 | 55,645 |
| 25 Oct 2022 | 875.00 | 884.70 | 874.75 | 872.50 | 872.50 | 1,893 |
| 24 Oct 2022 | 895.00 | 900.00 | 865.00 | 865.00 | 865.00 | 102,355 |
| 21 Oct 2022 | 900.00 | 905.00 | 880.75 | 890.00 | 890.00 | 185,660 |
| 20 Oct 2022 | 905.00 | 910.00 | 899.21 | 910.00 | 910.00 | 20,289 |
| 19 Oct 2022 | 910.00 | 919.25 | 898.95 | 905.00 | 905.00 | 8,645 |
| 18 Oct 2022 | 885.00 | 900.00 | 885.00 | 885.00 | 885.00 | 7,026 |
| 17 Oct 2022 | 880.00 | 886.22 | 876.31 | 880.00 | 880.00 | 1,089 |
| 14 Oct 2022 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | 17,374 |
| 13 Oct 2022 | 900.00 | 900.00 | 881.00 | 890.00 | 890.00 | 51,083 |
| 12 Oct 2022 | 880.00 | 900.00 | 878.95 | 880.00 | 880.00 | 67,707 |
| 11 Oct 2022 | 880.00 | 880.00 | 870.00 | 870.00 | 870.00 | 12,399 |
| 10 Oct 2022 | 880.00 | 880.00 | 865.00 | 865.00 | 865.00 | 10,144 |
| 07 Oct 2022 | 860.00 | 885.00 | 858.00 | 860.00 | 860.00 | 18,010 |
| 06 Oct 2022 | 855.00 | 865.00 | 855.00 | 860.00 | 860.00 | 56,972 |
| 05 Oct 2022 | 855.00 | 864.25 | 852.60 | 855.00 | 855.00 | 4,498 |
| 04 Oct 2022 | 850.00 | 868.50 | 845.00 | 850.00 | 850.00 | 33,246 |
| 03 Oct 2022 | 830.00 | 845.00 | 819.90 | 840.00 | 840.00 | 11,038 |
| 30 Sept 2022 | 815.00 | 835.00 | 810.00 | 830.00 | 830.00 | 12,948 |
| 29 Sept 2022 | 820.00 | 825.35 | 815.00 | 825.00 | 825.00 | 118,435 |
| 28 Sept 2022 | 825.00 | 829.70 | 795.00 | 820.00 | 820.00 | 50,130 |
| 27 Sept 2022 | 830.00 | 830.00 | 829.40 | 830.00 | 830.00 | 232 |
| 26 Sept 2022 | 835.00 | 840.00 | 825.00 | 830.00 | 830.00 | 6,201 |
| 23 Sept 2022 | 840.00 | 853.50 | 835.00 | 840.00 | 840.00 | 2,567 |
| 22 Sept 2022 | 845.00 | 860.00 | 840.00 | 840.00 | 840.00 | 6,316 |
| 21 Sept 2022 | 865.00 | 865.00 | 845.00 | 845.00 | 845.00 | 148 |
| 20 Sept 2022 | 850.00 | 880.00 | 836.80 | 880.00 | 880.00 | 24,852 |
| 16 Sept 2022 | 835.00 | 848.79 | 825.00 | 845.00 | 845.00 | 18,807 |
| 15 Sept 2022 | 820.00 | 849.00 | 819.90 | 835.00 | 835.00 | 8,888 |
| 14 Sept 2022 | 850.00 | 863.80 | 820.00 | 820.00 | 820.00 | 15,626 |
| 13 Sept 2022 | 855.00 | 869.40 | 850.00 | 850.00 | 850.00 | 5,236 |
| 12 Sept 2022 | 855.00 | 878.50 | 850.00 | 850.00 | 850.00 | 722 |
| 09 Sept 2022 | 860.00 | 901.20 | 845.00 | 845.00 | 845.00 | 23,611 |
| 08 Sept 2022 | 870.00 | 890.00 | 849.55 | 890.00 | 890.00 | 10,391 |
| 07 Sept 2022 | 860.00 | 865.00 | 845.00 | 845.00 | 845.00 | 7,231 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
