LSE - Delayed Quote GBp

Ocean Wilsons Holdings Limited (OCN.L)

1,400.00
+10.00
+(0.72%)
At close: 4:35:10 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 28, 20251,390.001,410.051,390.001,400.001,400.0034,296
May 27, 20251,390.001,400.001,356.001,390.001,390.0020,262
May 23, 20251,355.001,385.001,325.001,365.001,365.0049,275
May 22, 20251,360.001,405.001,345.001,350.001,350.0049,469
May 21, 20251,385.001,405.001,356.531,380.001,380.00172,903
May 20, 20251,315.001,390.001,315.001,375.001,375.00112,908
May 19, 20251,325.001,370.001,311.331,320.001,320.0028,274
May 16, 20251,320.001,325.001,317.101,320.001,320.0040,694
May 15, 20251,335.001,370.001,325.001,330.001,330.0041,775
May 14, 20251,325.001,360.001,310.001,330.001,330.0070,283
May 13, 20251,340.001,360.001,330.001,340.001,340.0039,832
May 12, 20251,330.001,375.001,320.001,350.001,350.0064,021
May 9, 20251,340.001,372.581,320.001,330.001,330.00134,950
May 8, 20251,330.001,345.001,315.001,320.001,320.0073,736
May 7, 20251,310.001,340.001,310.001,335.001,335.0043,498
May 6, 20251,330.001,375.001,305.001,340.001,340.0032,674
May 2, 20251,340.001,350.001,315.001,345.001,345.0039,257
May 1, 20251,320.001,355.001,305.001,350.001,350.0019,067
Apr 30, 20251,345.001,365.001,320.001,335.001,335.0018,030
Apr 29, 20251,360.001,365.001,314.301,330.001,330.0016,941
Apr 28, 20251,360.001,375.001,345.751,355.001,355.0024,001
Apr 25, 20251,360.001,380.001,345.001,355.001,355.0027,104
Apr 24, 2025 90.567924 Dividend
Apr 24, 20251,375.001,385.001,330.001,360.001,360.0014,116
Apr 23, 20251,390.001,445.001,390.001,425.001,423.7853,078
Apr 22, 20251,400.001,405.001,365.041,385.001,383.8138,688
Apr 17, 20251,415.001,430.001,375.001,410.001,408.7921,631
Apr 16, 20251,385.001,415.001,380.001,415.001,413.7934,655
Apr 15, 20251,385.001,400.001,367.261,390.001,388.8143,305
Apr 14, 20251,385.001,410.001,287.411,380.001,378.82525,569
Apr 11, 20251,315.001,400.001,310.001,370.001,368.8332,191
Apr 10, 20251,335.001,351.981,305.001,325.001,323.8719,843
Apr 9, 20251,285.001,300.001,250.491,300.001,298.8924,980
Apr 8, 20251,320.001,330.001,290.111,320.001,318.8730,716
Apr 7, 20251,270.001,345.001,210.001,300.001,298.8945,042
Apr 4, 20251,380.001,425.001,320.001,325.001,323.8730,490
Apr 3, 20251,380.001,403.501,374.071,395.001,393.8115,852
Apr 2, 20251,415.001,435.001,400.001,400.001,398.8018,482
Apr 1, 20251,420.001,430.001,410.001,410.001,408.7913,655
Mar 31, 20251,420.001,430.001,415.001,415.001,413.7916,738
Mar 28, 20251,425.001,438.591,420.001,420.001,418.788,491
Mar 27, 20251,420.001,440.001,420.001,430.001,428.7810,425
Mar 26, 20251,420.001,420.001,415.001,415.001,413.7916,939
Mar 25, 20251,400.001,430.001,400.001,415.001,413.799,856
Mar 24, 20251,440.001,445.001,418.101,435.001,433.7717,430
Mar 21, 20251,435.001,445.001,430.001,435.001,433.7774,047
Mar 20, 20251,400.001,460.001,393.931,445.001,443.76236,132
Mar 19, 20251,350.001,370.001,340.001,345.001,343.8537,118
Mar 18, 20251,335.001,365.001,320.001,340.001,338.853,701
Mar 17, 20251,325.001,365.001,325.001,365.001,363.835,738
Mar 14, 20251,280.001,322.301,280.001,320.001,318.877,711
Mar 13, 20251,290.001,305.001,270.001,295.001,293.898,739
Mar 12, 20251,255.001,300.001,230.001,290.001,288.9010,009
Mar 11, 20251,255.001,290.001,250.001,265.001,263.9218,268
Mar 10, 20251,265.001,285.001,225.001,260.001,258.9222,239
Mar 7, 20251,260.001,345.001,235.001,275.001,273.9129,868
Mar 6, 20251,275.001,293.001,260.001,270.001,268.9150,454
Mar 5, 20251,255.001,305.001,255.001,285.001,283.9026,643
Mar 4, 20251,290.001,315.001,254.651,260.001,258.9210,139
Mar 3, 20251,315.001,335.001,275.001,295.001,293.898,803
Feb 28, 20251,340.001,340.001,310.001,315.001,313.8719,993
Feb 27, 20251,305.001,320.001,295.001,305.001,303.8810,071
Feb 26, 20251,295.001,335.001,295.001,305.001,303.883,279
Feb 25, 20251,295.001,330.001,295.001,305.001,303.8833,827
Feb 24, 20251,320.001,356.151,302.901,335.001,333.8614,302
Feb 21, 20251,340.001,355.001,320.001,325.001,323.8714,788
Feb 20, 20251,320.001,335.001,320.001,330.001,328.8621,959
Feb 19, 20251,300.001,318.951,295.001,310.001,308.884,524
Feb 18, 20251,275.001,300.001,275.001,300.001,298.8998,506
Feb 17, 20251,275.001,309.701,275.001,290.001,288.9046,220
Feb 14, 20251,250.001,300.001,250.001,285.001,283.9056,028
Feb 13, 20251,325.001,335.001,310.001,310.001,308.8851,632
Feb 12, 20251,345.001,350.001,325.001,325.001,323.876,826
Feb 11, 20251,345.001,360.001,335.001,335.001,333.8624,832
Feb 10, 20251,330.001,345.001,320.001,335.001,333.8626,955
Feb 7, 20251,355.001,370.001,335.001,345.001,343.8527,594
Feb 6, 20251,320.001,377.501,300.001,355.001,353.8423,251
Feb 5, 20251,340.001,340.001,315.001,330.001,328.865,211
Feb 4, 20251,285.001,335.001,285.001,315.001,313.878,274
Feb 3, 20251,340.001,340.001,312.701,320.001,318.876,799
Jan 31, 20251,310.001,318.951,300.401,315.001,313.8738,242
Jan 30, 20251,295.001,305.001,293.601,300.001,298.893,233
Jan 29, 20251,310.001,325.001,290.001,295.001,293.8917,808
Jan 28, 20251,335.001,335.001,315.001,320.001,318.8713,074
Jan 27, 20251,310.001,330.221,305.001,315.001,313.8730,515
Jan 24, 20251,310.001,320.001,310.001,310.001,308.8810,846
Jan 23, 20251,325.001,335.001,315.001,315.001,313.878,689
Jan 22, 20251,305.001,335.001,305.001,320.001,318.8754,043
Jan 21, 20251,305.001,320.001,290.001,315.001,313.8717,167
Jan 20, 20251,290.001,320.001,290.001,305.001,303.8811,123
Jan 17, 20251,330.001,335.001,310.001,315.001,313.876,776
Jan 16, 20251,310.001,330.001,301.481,330.001,328.8612,681
Jan 15, 20251,295.001,320.001,290.001,300.001,298.895,293
Jan 14, 20251,300.001,305.001,280.001,280.001,278.9018,206
Jan 13, 20251,305.001,315.001,285.001,285.001,283.9068,536
Jan 10, 20251,325.001,325.001,291.881,305.001,303.887,625
Jan 9, 20251,290.001,320.001,280.001,310.001,308.8813,662
Jan 8, 20251,315.001,318.801,270.001,305.001,303.8814,800
Jan 7, 20251,315.001,320.001,295.001,295.001,293.897,171
Jan 6, 20251,310.001,320.001,295.001,315.001,313.8715,428
Jan 3, 20251,315.001,325.001,310.001,315.001,313.8713,254
Jan 2, 20251,320.001,330.001,247.851,315.001,313.8725,108
Dec 31, 20241,335.001,335.001,300.001,300.001,298.899,131
Dec 30, 20241,305.001,320.001,290.001,310.001,308.885,456
Dec 27, 20241,295.001,320.001,295.001,315.001,313.873,341
Dec 24, 20241,300.001,310.001,290.001,305.001,303.882,740
Dec 23, 20241,305.001,305.001,281.261,300.001,298.8925,823
Dec 20, 20241,300.001,320.901,265.001,295.001,293.8925,015
Dec 19, 20241,305.001,330.001,280.601,295.001,293.8911,578
Dec 18, 20241,310.001,315.001,300.001,310.001,308.8813,968
Dec 17, 20241,310.001,325.001,295.001,305.001,303.889,448
Dec 16, 20241,320.001,325.001,310.001,310.001,308.8814,380
Dec 13, 20241,315.001,335.001,307.701,310.001,308.8834,884
Dec 12, 20241,305.001,325.001,300.001,300.001,298.8912,641
Dec 11, 20241,310.001,323.501,279.901,300.001,298.8920,205
Dec 10, 20241,300.001,330.001,280.001,280.001,278.9039,697
Dec 9, 20241,300.001,315.001,295.001,300.001,298.8917,453
Dec 6, 20241,290.001,305.001,277.291,305.001,303.8838,355
Dec 5, 20241,240.001,295.001,225.001,280.001,278.9053,877
Dec 4, 20241,220.001,236.891,215.001,230.001,228.9528,416
Dec 3, 20241,230.001,245.001,215.001,215.001,213.9618,207
Dec 2, 20241,230.001,295.001,220.001,230.001,228.957,735
Nov 29, 20241,235.001,236.901,220.001,230.001,228.9518,111
Nov 28, 20241,220.001,235.001,200.001,235.001,233.947,102
Nov 27, 20241,230.001,230.001,210.001,215.001,213.966,310
Nov 26, 20241,240.001,255.001,212.931,225.001,223.9514,478
Nov 25, 20241,245.001,250.001,236.671,240.001,238.9410,018
Nov 22, 20241,230.001,251.901,220.001,235.001,233.9427,343
Nov 21, 20241,210.001,230.001,210.001,230.001,228.9536,639
Nov 20, 20241,230.001,245.001,200.001,210.001,208.9629,795
Nov 19, 20241,220.001,249.901,220.001,225.001,223.9529,427
Nov 18, 20241,220.001,271.011,220.001,245.001,243.9317,069
Nov 15, 20241,285.001,345.001,255.001,265.001,263.9225,387
Nov 14, 20241,250.001,292.501,219.551,285.001,283.9016,397
Nov 13, 20241,285.001,285.001,250.001,250.001,248.9317,362
Nov 12, 20241,305.001,315.001,275.001,285.001,283.9030,814
Nov 11, 20241,310.001,315.001,305.001,305.001,303.8824,202
Nov 8, 20241,320.001,336.801,305.001,310.001,308.8850,437
Nov 7, 20241,390.001,390.001,325.001,330.001,328.8629,372
Nov 6, 20241,355.001,360.001,330.101,350.001,348.8431,864
Nov 5, 20241,395.001,395.001,335.001,350.001,348.8492,809
Nov 4, 20241,390.001,400.001,370.001,380.001,378.8240,312
Nov 1, 20241,385.001,400.001,380.001,395.001,393.8194,719
Oct 31, 20241,390.001,390.001,345.001,385.001,383.8151,476
Oct 30, 20241,375.001,390.201,345.001,365.001,363.8335,970
Oct 29, 20241,390.001,395.001,360.001,370.001,368.8371,568
Oct 28, 20241,400.001,435.001,385.001,400.001,398.8046,818
Oct 25, 20241,450.001,450.001,405.001,405.001,403.8025,685
Oct 24, 20241,430.001,450.001,410.001,430.001,428.7874,817
Oct 23, 20241,420.001,445.001,405.001,405.001,403.8073,523
Oct 22, 20241,465.001,488.641,415.001,435.001,433.7765,987
Oct 21, 20241,605.001,640.001,461.091,465.001,463.75212,517
Oct 18, 20241,475.001,515.001,458.501,515.001,513.7020,598
Oct 17, 20241,450.001,475.001,440.001,465.001,463.7515,854
Oct 16, 20241,435.191,465.001,439.691,455.001,453.7514,681
Oct 15, 20241,440.001,455.001,440.001,445.001,443.7614,194
Oct 14, 20241,450.001,450.001,430.001,435.001,433.7715,864
Oct 11, 20241,455.001,455.001,435.001,450.001,448.7618,065
Oct 10, 20241,440.001,460.001,430.001,450.001,448.7639,051
Oct 9, 20241,400.001,440.001,400.001,440.001,438.7716,466
Oct 8, 20241,415.001,415.001,405.001,415.001,413.799,760
Oct 7, 20241,410.001,415.001,400.211,415.001,413.799,774
Oct 4, 20241,390.001,415.001,390.001,405.001,403.8020,056
Oct 3, 20241,425.001,430.001,400.001,420.001,418.7818,616
Oct 2, 20241,470.001,470.001,385.001,395.001,393.8131,521
Oct 1, 20241,470.001,525.001,440.001,455.001,453.7532,842
Sep 30, 20241,400.001,525.001,395.001,465.001,463.7545,828
Sep 27, 20241,365.001,395.001,348.431,385.001,383.8110,860
Sep 26, 20241,355.001,370.001,350.001,370.001,368.8324,874
Sep 25, 20241,370.001,370.001,340.001,345.001,343.8539,109
Sep 24, 20241,360.001,368.341,335.001,335.001,333.866,311
Sep 23, 20241,355.001,375.001,350.061,355.001,353.8455,583
Sep 20, 20241,350.001,368.001,342.861,350.001,348.846,197
Sep 19, 20241,340.001,373.541,340.001,350.001,348.8418,977
Sep 18, 20241,345.001,358.201,335.001,335.001,333.869,889
Sep 17, 20241,335.001,350.001,326.251,335.001,333.8620,571
Sep 16, 20241,310.001,350.001,310.001,330.001,328.8622,709
Sep 13, 20241,325.001,339.751,325.001,325.001,323.873,834
Sep 12, 20241,330.001,365.001,320.001,325.001,323.8738,329
Sep 11, 20241,330.001,360.001,330.001,335.001,333.864,577
Sep 10, 20241,355.001,360.001,345.001,345.001,343.8526,630
Sep 9, 20241,335.001,365.001,335.001,355.001,353.848,228
Sep 6, 20241,360.001,400.601,335.001,350.001,348.8413,126
Sep 5, 20241,385.001,390.401,370.001,370.001,368.836,392
Sep 4, 20241,390.001,392.501,370.001,370.001,368.834,021
Sep 3, 20241,440.001,485.001,370.001,385.001,383.816,890
Sep 2, 20241,490.001,490.001,395.001,410.001,408.7910,223
Aug 30, 20241,405.001,461.251,405.001,445.001,443.768,520
Aug 29, 20241,475.001,475.001,415.001,445.001,443.7615,026
Aug 28, 20241,520.001,520.001,450.001,465.001,463.7515,123
Aug 27, 20241,470.001,510.001,420.001,465.001,463.7517,927
Aug 23, 20241,290.001,607.701,278.221,460.001,458.75102,493
Aug 22, 20241,290.001,290.001,265.001,290.001,288.904,801
Aug 21, 20241,285.001,296.101,255.001,290.001,288.903,692
Aug 20, 20241,300.001,315.001,285.001,285.001,283.9033,221
Aug 19, 20241,300.001,320.001,289.991,320.001,318.873,235
Aug 16, 20241,285.001,315.001,274.741,285.001,283.9012,952
Aug 15, 20241,280.001,305.001,272.501,305.001,303.8816,813
Aug 14, 20241,275.001,280.001,265.001,280.001,278.903,541
Aug 13, 20241,265.001,275.001,265.001,275.001,273.912,753
Aug 12, 20241,280.001,280.001,260.001,270.001,268.912,845
Aug 9, 20241,230.001,265.001,230.001,265.001,263.9232,656
Aug 8, 20241,220.001,263.841,220.001,260.001,258.924,670
Aug 7, 20241,240.001,260.131,240.001,250.001,248.9317,120
Aug 6, 20241,220.001,265.001,220.001,250.001,248.934,738
Aug 5, 20241,300.001,300.001,220.001,240.001,238.949,963
Aug 2, 20241,245.001,275.001,245.001,275.001,273.9115,008
Aug 1, 20241,240.001,275.001,230.001,260.001,258.9231,606
Jul 31, 20241,240.001,288.751,230.001,230.001,228.957,039
Jul 30, 20241,240.001,305.001,240.001,305.001,303.8817,649
Jul 29, 20241,250.001,250.001,235.001,250.001,248.937,774
Jul 26, 20241,245.001,250.001,220.001,250.001,248.9321,122
Jul 25, 20241,245.001,250.001,225.001,250.001,248.9330,223
Jul 24, 20241,245.001,270.001,245.001,250.001,248.939,015
Jul 23, 20241,275.001,313.001,245.001,255.001,253.9315,844
Jul 22, 20241,300.001,320.001,280.261,290.001,288.9011,336
Jul 19, 20241,315.001,336.701,302.301,315.001,313.8711,855
Jul 18, 20241,315.001,320.001,305.001,320.001,318.8710,652
Jul 17, 20241,315.001,320.001,300.001,320.001,318.8710,368
Jul 16, 20241,320.001,336.251,310.001,320.001,318.8718,880
Jul 15, 20241,315.001,325.001,306.001,315.001,313.8714,718
Jul 12, 20241,295.001,305.001,295.001,305.001,303.8856,610
Jul 11, 20241,300.001,315.001,300.001,305.001,303.8852,777
Jul 10, 20241,295.001,300.001,290.501,295.001,293.8916,342
Jul 9, 20241,295.001,310.001,285.561,290.001,288.9030,228
Jul 8, 20241,290.001,307.001,281.751,295.001,293.8916,493
Jul 5, 20241,295.001,303.191,281.501,295.001,293.893,075
Jul 4, 20241,295.001,301.251,282.201,300.001,298.8924,441
Jul 3, 20241,300.001,300.001,283.841,295.001,293.895,018
Jul 2, 20241,280.001,289.901,275.001,285.001,283.9028,457
Jul 1, 20241,295.001,300.001,280.001,290.001,288.9014,834
Jun 28, 20241,300.001,305.001,290.001,290.001,288.9039,064
Jun 27, 20241,310.001,310.001,290.001,290.001,288.9016,212
Jun 26, 20241,320.001,320.001,300.001,300.001,298.896,449
Jun 25, 20241,315.001,315.001,305.051,310.001,308.8866,842
Jun 24, 20241,330.001,330.001,310.001,315.001,313.8729,128
Jun 21, 20241,310.001,310.001,290.751,310.001,308.8817,460
Jun 20, 20241,305.001,325.001,290.001,295.001,293.898,598
Jun 19, 20241,300.001,305.001,300.001,305.001,303.8837,356
Jun 18, 20241,300.001,317.501,300.001,300.001,298.8921,986
Jun 17, 20241,325.001,325.001,285.001,295.001,293.8911,307
Jun 14, 20241,325.001,325.001,300.001,300.001,298.8946,413
Jun 13, 20241,320.001,330.001,320.001,320.001,318.874,104
Jun 12, 20241,320.001,326.251,310.001,325.001,323.8714,217
Jun 11, 20241,315.001,325.001,313.751,315.001,313.877,711
Jun 10, 20241,300.001,330.001,285.001,315.001,313.876,655
Jun 7, 20241,330.001,330.001,295.001,305.001,303.8818,635
Jun 6, 20241,300.001,315.001,280.001,310.001,308.8835,292
Jun 5, 20241,285.001,325.001,285.001,300.001,298.899,405
Jun 4, 20241,330.001,335.001,290.301,310.001,308.8836,100
Jun 3, 20241,320.001,325.001,310.001,325.001,323.8734,116
May 31, 20241,330.001,330.001,302.001,310.001,308.8816,002
May 30, 20241,300.001,370.391,295.001,300.001,298.8918,021
May 29, 20241,305.001,335.001,278.001,290.001,288.907,119
May 28, 20241,330.001,354.241,260.001,300.001,298.8921,068

Related Tickers

MRV.L Maven Renovar VCT Ord
60.00
0.00%
 
SDV.L Chelverton UK Dividend Trust Ord
139.50
0.00%
 
SHIP.L Tufton Assets Ord
1.1300
-1.74%
 
HHV.L Hargreave Hale AIM VCT Ord
34.00
0.00%
 
UAV.L Unicorn AIM VCT Ord
79.50
+6.71%
 
STS.L STS Global Income & Growth Trust Ord
244.00
-0.41%
 
GCP.L GCP Infrastructure Investment Ord
70.30
+1.74%
 
BPM.L B.P. Marsh & Partners PLC
660.00
0.00%
 
REC.L Record plc
54.00
-0.37%
 
ASL.L Aberforth Smaller Companies Ord
1,466.00
-0.14%