Shares Magazine
1,255.00p-70.00 (-5.28%)07 Apr 2025, 09:00
Ocean Wilsons (Holdings) LD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 1380.00p | 1425.00p | 1320.00p | 1325.00p | 30,490 |
| Apr 3, 2025 | 1380.00p | 1403.50p | 1374.07p | 1395.00p | 15,852 |
| Apr 2, 2025 | 1415.00p | 1435.00p | 1400.00p | 1400.00p | 18,482 |
| Apr 1, 2025 | 1420.00p | 1430.00p | 1410.00p | 1410.00p | 13,655 |
| Mar 31, 2025 | 1420.00p | 1430.00p | 1415.00p | 1415.00p | 16,738 |
| Mar 28, 2025 | 1425.00p | 1438.59p | 1420.00p | 1420.00p | 8,491 |
| Mar 27, 2025 | 1420.00p | 1440.00p | 1420.00p | 1430.00p | 10,425 |
| Mar 26, 2025 | 1420.00p | 1420.00p | 1415.00p | 1415.00p | 16,939 |
| Mar 25, 2025 | 1400.00p | 1430.00p | 1400.00p | 1415.00p | 9,856 |
| Mar 24, 2025 | 1440.00p | 1445.00p | 1418.10p | 1435.00p | 17,430 |
| Mar 21, 2025 | 1435.00p | 1445.00p | 1430.00p | 1435.00p | 74,047 |
| Mar 20, 2025 | 1400.00p | 1460.00p | 1393.93p | 1445.00p | 236,132 |
| Mar 19, 2025 | 1350.00p | 1370.00p | 1340.00p | 1345.00p | 37,118 |
| Mar 18, 2025 | 1335.00p | 1365.00p | 1320.00p | 1340.00p | 3,701 |
| Mar 17, 2025 | 1325.00p | 1365.00p | 1325.00p | 1365.00p | 5,738 |
| Mar 14, 2025 | 1280.00p | 1322.30p | 1280.00p | 1320.00p | 7,711 |
| Mar 13, 2025 | 1290.00p | 1305.00p | 1270.00p | 1295.00p | 8,739 |
| Mar 12, 2025 | 1255.00p | 1300.00p | 1230.00p | 1290.00p | 10,009 |
| Mar 11, 2025 | 1255.00p | 1290.00p | 1250.00p | 1265.00p | 18,268 |
| Mar 10, 2025 | 1265.00p | 1285.00p | 1225.00p | 1260.00p | 22,239 |
| Mar 7, 2025 | 1260.00p | 1345.00p | 1235.00p | 1275.00p | 29,868 |
| Mar 6, 2025 | 1275.00p | 1293.00p | 1260.00p | 1270.00p | 50,454 |
| Mar 5, 2025 | 1255.00p | 1305.00p | 1255.00p | 1285.00p | 26,643 |
| Mar 4, 2025 | 1290.00p | 1315.00p | 1254.65p | 1260.00p | 10,139 |
| Mar 3, 2025 | 1315.00p | 1335.00p | 1275.00p | 1295.00p | 8,803 |
| Feb 28, 2025 | 1340.00p | 1340.00p | 1310.00p | 1315.00p | 19,993 |
| Feb 27, 2025 | 1305.00p | 1320.00p | 1295.00p | 1305.00p | 10,071 |
| Feb 26, 2025 | 1295.00p | 1335.00p | 1295.00p | 1305.00p | 3,279 |
| Feb 25, 2025 | 1295.00p | 1330.00p | 1295.00p | 1305.00p | 33,827 |
| Feb 24, 2025 | 1320.00p | 1356.14p | 1302.90p | 1335.00p | 14,302 |
| Feb 21, 2025 | 1340.00p | 1355.00p | 1320.00p | 1325.00p | 14,788 |
| Feb 20, 2025 | 1320.00p | 1335.00p | 1320.00p | 1330.00p | 21,959 |
| Feb 19, 2025 | 1300.00p | 1318.95p | 1295.00p | 1310.00p | 4,524 |
| Feb 18, 2025 | 1275.00p | 1300.00p | 1275.00p | 1300.00p | 98,506 |
| Feb 17, 2025 | 1275.00p | 1309.70p | 1275.00p | 1290.00p | 46,220 |
| Feb 14, 2025 | 1250.00p | 1300.00p | 1250.00p | 1285.00p | 56,028 |
| Feb 13, 2025 | 1325.00p | 1335.00p | 1310.00p | 1310.00p | 51,632 |
| Feb 12, 2025 | 1345.00p | 1350.00p | 1325.00p | 1325.00p | 6,826 |
| Feb 11, 2025 | 1345.00p | 1360.00p | 1335.00p | 1335.00p | 24,832 |
| Feb 10, 2025 | 1330.00p | 1345.00p | 1320.00p | 1335.00p | 26,955 |
| Feb 7, 2025 | 1355.00p | 1370.00p | 1335.00p | 1345.00p | 27,594 |
| Feb 6, 2025 | 1320.00p | 1377.50p | 1300.00p | 1355.00p | 23,251 |
| Feb 5, 2025 | 1340.00p | 1340.00p | 1315.00p | 1330.00p | 5,211 |
| Feb 4, 2025 | 1285.00p | 1335.00p | 1285.00p | 1315.00p | 8,274 |
| Feb 3, 2025 | 1340.00p | 1340.00p | 1312.70p | 1320.00p | 6,799 |
| Jan 31, 2025 | 1310.00p | 1318.95p | 1300.40p | 1315.00p | 38,242 |
| Jan 30, 2025 | 1295.00p | 1305.00p | 1293.60p | 1300.00p | 3,233 |
| Jan 29, 2025 | 1310.00p | 1325.00p | 1290.00p | 1295.00p | 17,808 |
| Jan 28, 2025 | 1335.00p | 1335.00p | 1315.00p | 1320.00p | 13,074 |
| Jan 27, 2025 | 1310.00p | 1330.22p | 1305.00p | 1315.00p | 30,515 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 288.00 | 1.41 |
| Ti Fluid Systems PLC | 198.90 | -0.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Allianz Technology Trust PLC | 289.50 | -9.67 |
| Diversified Energy Company PLC | 822.00 | -9.47 |
| Fidelity China Special Situations PLC | 209.00 | -9.52 |
| Bakkavor Group PLC | 174.79 | -6.03 |
| Dowlais Group PLC | 49.34 | -7.26 |
| Senior PLC | 114.80 | -9.32 |