Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ocean Wilsons (OCN) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 1,135.00 1,135.00 1,105.00 1,105.00 50,616
6th Aug 2025 (Wed) 1,120.00 1,130.00 1,110.00 1,125.00 120,051
5th Aug 2025 (Tue) 1,135.00 1,150.00 1,120.00 1,130.00 147,256
4th Aug 2025 (Mon) 1,150.00 1,150.00 1,130.00 1,145.00 39,744
1st Aug 2025 (Fri) 1,170.00 1,175.00 1,140.00 1,140.00 60,760
31st Jul 2025 (Thu) 1,180.00 1,200.00 1,175.00 1,185.00 27,989
30th Jul 2025 (Wed) 1,185.00 1,205.00 1,165.00 1,170.00 96,836
29th Jul 2025 (Tue) 1,250.00 1,275.00 1,185.00 1,185.00 85,319
28th Jul 2025 (Mon) 1,400.00 1,400.00 1,235.00 1,255.00 274,950
25th Jul 2025 (Fri) 1,445.00 1,460.00 1,425.00 1,460.00 34,913
24th Jul 2025 (Thu) 1,450.00 1,465.00 1,420.00 1,465.00 26,762
23rd Jul 2025 (Wed) 1,440.00 1,520.00 1,440.00 1,475.00 7,139,240
22nd Jul 2025 (Tue) 1,400.00 1,510.00 1,400.00 1,455.00 70,496
21st Jul 2025 (Mon) 1,405.00 1,440.00 1,400.00 1,400.00 74,439
18th Jul 2025 (Fri) 1,400.00 1,415.00 1,400.00 1,415.00 39,820
17th Jul 2025 (Thu) 1,455.00 1,465.00 1,360.00 1,400.00 112,084
16th Jul 2025 (Wed) 1,490.00 1,505.00 1,470.00 1,480.00 35,942
15th Jul 2025 (Tue) 1,495.00 1,525.00 1,495.00 1,505.00 32,855
14th Jul 2025 (Mon) 1,505.00 1,515.00 1,490.00 1,510.00 70,423
11th Jul 2025 (Fri) 1,495.00 1,500.00 1,490.00 1,490.00 31,667
10th Jul 2025 (Thu) 1,505.00 1,510.00 1,495.00 1,495.00 49,950
9th Jul 2025 (Wed) 1,495.00 1,510.00 1,495.00 1,505.00 85,507
8th Jul 2025 (Tue) 1,505.00 1,515.00 1,495.00 1,495.00 107,156
7th Jul 2025 (Mon) 1,505.00 1,515.00 1,490.00 1,505.00 162,491
4th Jul 2025 (Fri) 1,495.00 1,505.00 1,490.00 1,505.00 42,788
3rd Jul 2025 (Thu) 1,500.00 1,505.00 1,495.00 1,500.00 45,622
2nd Jul 2025 (Wed) 1,510.00 1,510.00 1,495.00 1,495.00 53,264
1st Jul 2025 (Tue) 1,510.00 1,520.00 1,495.00 1,510.00 95,045
30th Jun 2025 (Mon) 1,505.00 1,505.00 1,475.00 1,500.00 92,577
27th Jun 2025 (Fri) 1,500.00 1,525.00 1,485.00 1,505.00 81,551
26th Jun 2025 (Thu) 1,525.00 1,530.00 1,485.00 1,495.00 122,444
25th Jun 2025 (Wed) 1,575.00 1,575.00 1,520.00 1,535.00 159,763
24th Jun 2025 (Tue) 1,560.00 1,565.00 1,540.00 1,540.00 68,673
23rd Jun 2025 (Mon) 1,570.00 1,575.00 1,550.00 1,550.00 65,678
20th Jun 2025 (Fri) 1,580.00 1,585.00 1,535.00 1,565.00 156,873
19th Jun 2025 (Thu) 1,580.00 1,610.00 1,570.00 1,585.00 137,207
18th Jun 2025 (Wed) 1,575.00 1,590.00 1,560.00 1,580.00 198,916
17th Jun 2025 (Tue) 1,550.00 1,600.00 1,525.00 1,580.00 394,169
16th Jun 2025 (Mon) 1,465.00 1,495.00 1,465.00 1,475.00 18,093
13th Jun 2025 (Fri) 1,520.00 1,520.00 1,480.00 1,485.00 15,768
12th Jun 2025 (Thu) 1,515.00 1,540.00 1,510.00 1,520.00 31,253
11th Jun 2025 (Wed) 1,540.00 1,540.00 1,500.00 1,510.00 19,647
10th Jun 2025 (Tue) 1,495.00 1,505.00 1,495.00 1,505.00 9,202
9th Jun 2025 (Mon) 1,475.00 1,545.00 1,470.00 1,505.00 37,852
FTSE 100 Latest
Value9,097.78
Change-2.99