LSE - Delayed Quote GBp

Ocean Wilsons Holdings Limited (OCN.L)

Compare
1,315.00
+5.00
+(0.38%)
At close: 5:26:35 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20251,310.001,330.221,305.001,315.001,315.0030,515
Jan 24, 20251,310.001,320.001,310.001,310.001,310.0010,846
Jan 23, 20251,325.001,335.001,315.001,315.001,315.008,689
Jan 22, 20251,305.001,335.001,305.001,320.001,320.0054,043
Jan 21, 20251,305.001,320.001,290.001,315.001,315.0017,167
Jan 20, 20251,290.001,320.001,290.001,305.001,305.0011,123
Jan 17, 20251,330.001,335.001,310.001,315.001,315.006,776
Jan 16, 20251,310.001,330.001,301.481,330.001,330.0012,681
Jan 15, 20251,295.001,320.001,290.001,300.001,300.005,293
Jan 14, 20251,300.001,305.001,280.001,280.001,280.0018,206
Jan 13, 20251,305.001,315.001,285.001,285.001,285.0068,536
Jan 10, 20251,325.001,325.001,291.881,305.001,305.007,625
Jan 9, 20251,290.001,320.001,280.001,310.001,310.0013,662
Jan 8, 20251,315.001,318.801,270.001,305.001,305.0014,800
Jan 7, 20251,315.001,320.001,295.001,295.001,295.007,171
Jan 6, 20251,310.001,320.001,295.001,315.001,315.0015,428
Jan 3, 20251,315.001,325.001,310.001,315.001,315.0013,254
Jan 2, 20251,320.001,330.001,247.851,315.001,315.0025,108
Dec 31, 20241,335.001,335.001,300.001,300.001,300.009,131
Dec 30, 20241,305.001,320.001,290.001,310.001,310.005,456
Dec 27, 20241,295.001,320.001,295.001,315.001,315.003,341
Dec 24, 20241,300.001,310.001,290.001,305.001,305.002,740
Dec 23, 20241,305.001,305.001,281.261,300.001,300.0025,823
Dec 20, 20241,300.001,320.901,265.001,295.001,295.0025,015
Dec 19, 20241,305.001,330.001,280.601,295.001,295.0011,578
Dec 18, 20241,310.001,315.001,300.001,310.001,310.0013,968
Dec 17, 20241,310.001,325.001,295.001,305.001,305.009,448
Dec 16, 20241,320.001,325.001,310.001,310.001,310.0014,380
Dec 13, 20241,315.001,335.001,307.701,310.001,310.0034,884
Dec 12, 20241,305.001,325.001,300.001,300.001,300.0012,641
Dec 11, 20241,310.001,323.501,279.901,300.001,300.0020,205
Dec 10, 20241,300.001,330.001,280.001,280.001,280.0039,697
Dec 9, 20241,300.001,315.001,295.001,300.001,300.0017,453
Dec 6, 20241,290.001,305.001,277.291,305.001,305.0038,355
Dec 5, 20241,240.001,295.001,225.001,280.001,280.0053,877
Dec 4, 20241,220.001,236.891,215.001,230.001,230.0028,416
Dec 3, 20241,230.001,245.001,215.001,215.001,215.0018,207
Dec 2, 20241,230.001,295.001,220.001,230.001,230.007,735
Nov 29, 20241,235.001,236.901,220.001,230.001,230.0018,111
Nov 28, 20241,220.001,235.001,200.001,235.001,235.007,102
Nov 27, 20241,230.001,230.001,210.001,215.001,215.006,310
Nov 26, 20241,240.001,255.001,212.931,225.001,225.0014,478
Nov 25, 20241,245.001,250.001,236.671,240.001,240.0010,018
Nov 22, 20241,230.001,251.901,220.001,235.001,235.0027,343
Nov 21, 20241,210.001,230.001,210.001,230.001,230.0036,639
Nov 20, 20241,230.001,245.001,200.001,210.001,210.0029,795
Nov 19, 20241,220.001,249.901,220.001,225.001,225.0029,427
Nov 18, 20241,220.001,271.011,220.001,245.001,245.0017,069
Nov 15, 20241,285.001,345.001,255.001,265.001,265.0025,387
Nov 14, 20241,250.001,292.501,219.551,285.001,285.0016,397
Nov 13, 20241,285.001,285.001,250.001,250.001,250.0017,362
Nov 12, 20241,305.001,315.001,275.001,285.001,285.0030,814
Nov 11, 20241,310.001,315.001,305.001,305.001,305.0024,202
Nov 8, 20241,320.001,336.801,305.001,310.001,310.0050,437
Nov 7, 20241,390.001,390.001,325.001,330.001,330.0029,372
Nov 6, 20241,355.001,360.001,330.101,350.001,350.0031,864
Nov 5, 20241,395.001,395.001,335.001,350.001,350.0092,809
Nov 4, 20241,390.001,400.001,370.001,380.001,380.0040,312
Nov 1, 20241,385.001,400.001,380.001,395.001,395.0094,719
Oct 31, 20241,390.001,390.001,345.001,385.001,385.0051,476
Oct 30, 20241,375.001,390.201,345.001,365.001,365.0035,970
Oct 29, 20241,390.001,395.001,360.001,370.001,370.0071,568
Oct 28, 20241,400.001,435.001,385.001,400.001,400.0046,818
Oct 25, 20241,450.001,450.001,405.001,405.001,405.0025,685
Oct 24, 20241,430.001,450.001,410.001,430.001,430.0074,817
Oct 23, 20241,420.001,445.001,405.001,405.001,405.0073,523
Oct 22, 20241,465.001,488.641,415.001,435.001,435.0065,987
Oct 21, 20241,605.001,640.001,461.091,465.001,465.00212,517
Oct 18, 20241,475.001,515.001,458.501,515.001,515.0020,598
Oct 17, 20241,450.001,475.001,440.001,465.001,465.0015,854
Oct 16, 20241,435.191,465.001,439.691,455.001,455.0014,681
Oct 15, 20241,440.001,455.001,440.001,445.001,445.0014,194
Oct 14, 20241,450.001,450.001,430.001,435.001,435.0015,864
Oct 11, 20241,455.001,455.001,435.001,450.001,450.0018,065
Oct 10, 20241,440.001,460.001,430.001,450.001,450.0039,051
Oct 9, 20241,400.001,440.001,400.001,440.001,440.0016,466
Oct 8, 20241,415.001,415.001,405.001,415.001,415.009,760
Oct 7, 20241,410.001,415.001,400.211,415.001,415.009,774
Oct 4, 20241,390.001,415.001,390.001,405.001,405.0020,056
Oct 3, 20241,425.001,430.001,400.001,420.001,420.0018,616
Oct 2, 20241,470.001,470.001,385.001,395.001,395.0031,521
Oct 1, 20241,470.001,525.001,440.001,455.001,455.0032,842
Sep 30, 20241,400.001,525.001,395.001,465.001,465.0045,828
Sep 27, 20241,365.001,395.001,348.431,385.001,385.0010,860
Sep 26, 20241,355.001,370.001,350.001,370.001,370.0024,874
Sep 25, 20241,370.001,370.001,340.001,345.001,345.0039,109
Sep 24, 20241,360.001,368.341,335.001,335.001,335.006,311
Sep 23, 20241,355.001,375.001,350.061,355.001,355.0055,583
Sep 20, 20241,350.001,368.001,342.861,350.001,350.006,197
Sep 19, 20241,340.001,373.541,340.001,350.001,350.0018,977
Sep 18, 20241,345.001,358.201,335.001,335.001,335.009,889
Sep 17, 20241,335.001,350.001,326.251,335.001,335.0020,571
Sep 16, 20241,310.001,350.001,310.001,330.001,330.0022,709
Sep 13, 20241,325.001,339.751,325.001,325.001,325.003,834
Sep 12, 20241,330.001,365.001,320.001,325.001,325.0038,329
Sep 11, 20241,330.001,360.001,330.001,335.001,335.004,577
Sep 10, 20241,355.001,360.001,345.001,345.001,345.0026,630
Sep 9, 20241,335.001,365.001,335.001,355.001,355.008,228
Sep 6, 20241,360.001,400.601,335.001,350.001,350.0013,126
Sep 5, 20241,385.001,390.401,370.001,370.001,370.006,392
Sep 4, 20241,390.001,392.501,370.001,370.001,370.004,021
Sep 3, 20241,440.001,485.001,370.001,385.001,385.006,890
Sep 2, 20241,490.001,490.001,395.001,410.001,410.0010,223
Aug 30, 20241,405.001,461.251,405.001,445.001,445.008,520
Aug 29, 20241,475.001,475.001,415.001,445.001,445.0015,026
Aug 28, 20241,520.001,520.001,450.001,465.001,465.0015,123
Aug 27, 20241,470.001,510.001,420.001,465.001,465.0017,927
Aug 23, 20241,290.001,607.701,278.221,460.001,460.00102,493
Aug 22, 20241,290.001,290.001,265.001,290.001,290.004,801
Aug 21, 20241,285.001,296.101,255.001,290.001,290.003,692
Aug 20, 20241,300.001,315.001,285.001,285.001,285.0033,221
Aug 19, 20241,300.001,320.001,289.991,320.001,320.003,235
Aug 16, 20241,285.001,315.001,274.741,285.001,285.0012,952
Aug 15, 20241,280.001,305.001,272.501,305.001,305.0016,813
Aug 14, 20241,275.001,280.001,265.001,280.001,280.003,541
Aug 13, 20241,265.001,275.001,265.001,275.001,275.002,753
Aug 12, 20241,280.001,280.001,260.001,270.001,270.002,845
Aug 9, 20241,230.001,265.001,230.001,265.001,265.0032,656
Aug 8, 20241,220.001,263.841,220.001,260.001,260.004,670
Aug 7, 20241,240.001,260.131,240.001,250.001,250.0017,120
Aug 6, 20241,220.001,265.001,220.001,250.001,250.004,738
Aug 5, 20241,300.001,300.001,220.001,240.001,240.009,963
Aug 2, 20241,245.001,275.001,245.001,275.001,275.0015,008
Aug 1, 20241,240.001,275.001,230.001,260.001,260.0031,606
Jul 31, 20241,240.001,288.751,230.001,230.001,230.007,039
Jul 30, 20241,240.001,305.001,240.001,305.001,305.0017,649
Jul 29, 20241,250.001,250.001,235.001,250.001,250.007,774
Jul 26, 20241,245.001,250.001,220.001,250.001,250.0021,122
Jul 25, 20241,245.001,250.001,225.001,250.001,250.0030,223
Jul 24, 20241,245.001,270.001,245.001,250.001,250.009,015
Jul 23, 20241,275.001,313.001,245.001,255.001,255.0015,844
Jul 22, 20241,300.001,320.001,280.261,290.001,290.0011,336
Jul 19, 20241,315.001,336.701,302.301,315.001,315.0011,855
Jul 18, 20241,315.001,320.001,305.001,320.001,320.0010,652
Jul 17, 20241,315.001,320.001,300.001,320.001,320.0010,368
Jul 16, 20241,320.001,336.251,310.001,320.001,320.0018,880
Jul 15, 20241,315.001,325.001,306.001,315.001,315.0014,718
Jul 12, 20241,295.001,305.001,295.001,305.001,305.0056,610
Jul 11, 20241,300.001,315.001,300.001,305.001,305.0052,777
Jul 10, 20241,295.001,300.001,290.501,295.001,295.0016,342
Jul 9, 20241,295.001,310.001,285.561,290.001,290.0030,228
Jul 8, 20241,290.001,307.001,281.751,295.001,295.0016,493
Jul 5, 20241,295.001,303.191,281.501,295.001,295.003,075
Jul 4, 20241,295.001,301.251,282.201,300.001,300.0024,441
Jul 3, 20241,300.001,300.001,283.841,295.001,295.005,018
Jul 2, 20241,280.001,289.901,275.001,285.001,285.0028,457
Jul 1, 20241,295.001,300.001,280.001,290.001,290.0014,834
Jun 28, 20241,300.001,305.001,290.001,290.001,290.0039,064
Jun 27, 20241,310.001,310.001,290.001,290.001,290.0016,212
Jun 26, 20241,320.001,320.001,300.001,300.001,300.006,449
Jun 25, 20241,315.001,315.001,305.051,310.001,310.0066,842
Jun 24, 20241,330.001,330.001,310.001,315.001,315.0029,128
Jun 21, 20241,310.001,310.001,290.751,310.001,310.0017,460
Jun 20, 20241,305.001,325.001,290.001,295.001,295.008,598
Jun 19, 20241,300.001,305.001,300.001,305.001,305.0037,356
Jun 18, 20241,300.001,317.501,300.001,300.001,300.0021,986
Jun 17, 20241,325.001,325.001,285.001,295.001,295.0011,307
Jun 14, 20241,325.001,325.001,300.001,300.001,300.0046,413
Jun 13, 20241,320.001,330.001,320.001,320.001,320.004,104
Jun 12, 20241,320.001,326.251,310.001,325.001,325.0014,217
Jun 11, 20241,315.001,325.001,313.751,315.001,315.007,711
Jun 10, 20241,300.001,330.001,285.001,315.001,315.006,655
Jun 7, 20241,330.001,330.001,295.001,305.001,305.0018,635
Jun 6, 20241,300.001,315.001,280.001,310.001,310.0035,292
Jun 5, 20241,285.001,325.001,285.001,300.001,300.009,405
Jun 4, 20241,330.001,335.001,290.301,310.001,310.0036,100
Jun 3, 20241,320.001,325.001,310.001,325.001,325.0034,116
May 31, 20241,330.001,330.001,302.001,310.001,310.0016,002
May 30, 20241,300.001,370.391,295.001,300.001,300.0018,021
May 29, 20241,305.001,335.001,278.001,290.001,290.007,119
May 28, 20241,330.001,354.241,260.001,300.001,300.0021,068
May 24, 20241,315.001,333.221,265.001,280.001,280.0027,016
May 23, 20241,360.001,360.001,315.001,330.001,330.0014,084
May 22, 20241,350.001,368.001,320.001,320.001,320.0017,976
May 21, 20241,345.001,389.001,327.751,345.001,345.00159,750
May 20, 20241,370.001,370.001,350.001,370.001,370.0014,271
May 17, 20241,350.001,364.701,330.001,350.001,350.007,135
May 16, 2024 66.91 Dividend
May 16, 20241,380.001,380.001,305.001,345.001,345.0034,452
May 15, 20241,455.001,465.001,441.201,455.001,388.0913,327
May 14, 20241,475.001,495.001,441.001,455.001,388.0929,337
May 13, 20241,490.001,490.001,440.001,455.001,388.0929,633
May 10, 20241,495.001,500.001,437.001,455.001,388.0927,734
May 9, 20241,455.001,475.001,440.251,475.001,407.1718,549
May 8, 20241,375.001,485.001,355.001,455.001,388.0947,425
May 7, 20241,365.001,365.001,340.001,350.001,287.9220,724
May 3, 20241,355.001,365.001,339.001,365.001,302.2314,911
May 2, 20241,380.001,410.001,359.401,365.001,302.239,770
May 1, 20241,405.001,416.801,385.001,400.001,335.6210,543
Apr 30, 20241,425.001,440.001,407.401,430.001,364.247,896
Apr 29, 20241,390.001,420.001,366.751,420.001,354.7010,122
Apr 26, 20241,420.001,420.001,370.001,380.001,316.548,510
Apr 25, 20241,370.001,400.001,365.001,375.001,311.775,251
Apr 24, 20241,395.001,403.451,365.001,390.001,326.087,915
Apr 23, 20241,330.001,415.001,330.001,390.001,326.0818,230
Apr 22, 20241,335.001,395.001,335.001,370.001,307.005,533
Apr 19, 20241,370.001,371.111,345.001,365.001,302.2312,726
Apr 18, 20241,350.001,390.001,335.001,370.001,307.0016,141
Apr 17, 20241,320.001,400.001,297.001,385.001,321.3115,386
Apr 16, 20241,300.001,320.001,291.501,315.001,254.5390,200
Apr 15, 20241,305.001,324.801,300.001,310.001,249.7610,522
Apr 12, 20241,300.001,335.001,300.001,325.001,264.0713,248
Apr 11, 20241,340.001,372.001,310.001,310.001,249.769,774
Apr 10, 20241,335.001,375.001,335.001,350.001,287.924,053
Apr 9, 20241,325.001,385.001,320.001,360.001,297.4660,828
Apr 8, 20241,365.001,372.001,320.001,330.001,268.8419,292
Apr 5, 20241,395.001,405.201,360.251,380.001,316.5432,310
Apr 4, 20241,400.001,400.001,374.271,390.001,326.0824,873
Apr 3, 20241,400.001,429.801,372.001,400.001,335.6237,006
Apr 2, 20241,400.001,430.001,371.501,415.001,349.9355,180
Mar 28, 20241,400.001,428.201,366.051,410.001,345.1621,107
Mar 27, 20241,375.001,400.001,355.001,400.001,335.6228,106
Mar 26, 20241,380.001,380.001,349.341,370.001,307.0069,364
Mar 25, 20241,345.001,375.001,338.901,360.001,297.4619,048
Mar 22, 20241,350.001,375.001,318.601,370.001,307.0018,980
Mar 21, 20241,320.001,390.001,308.551,340.001,278.3812,808
Mar 20, 20241,320.001,340.001,300.001,315.001,254.531,173
Mar 19, 20241,320.001,340.001,315.001,320.001,259.3041,308
Mar 18, 20241,380.001,380.001,292.501,330.001,268.8413,076
Mar 15, 20241,350.001,365.001,320.001,365.001,302.2325,937
Mar 14, 20241,355.001,380.001,335.001,360.001,297.4612,413
Mar 13, 20241,335.001,354.751,320.001,345.001,283.1517,544
Mar 12, 20241,330.001,362.801,327.251,330.001,268.845,574
Mar 11, 20241,350.001,367.001,327.251,350.001,287.926,779
Mar 8, 20241,335.001,365.001,320.001,355.001,292.6916,180
Mar 7, 20241,350.001,350.001,329.001,335.001,273.6128,252
Mar 6, 20241,345.001,360.001,315.001,355.001,292.6927,796
Mar 5, 20241,355.001,370.001,312.251,365.001,302.2312,342
Mar 4, 20241,370.001,385.001,350.751,370.001,307.0025,438
Mar 1, 20241,375.001,380.001,345.001,370.001,307.0010,662
Feb 29, 20241,380.001,380.001,345.001,345.001,283.1512,546
Feb 28, 20241,335.001,366.001,335.001,355.001,292.696,981
Feb 27, 20241,365.001,365.001,345.001,350.001,287.9219,968
Feb 26, 20241,330.001,378.951,330.001,345.001,283.156,129
Feb 23, 20241,345.001,378.181,325.001,345.001,283.1527,691
Feb 22, 20241,325.001,350.001,325.001,325.001,264.075,363
Feb 21, 20241,325.001,351.701,325.001,325.001,264.0713,891
Feb 20, 20241,340.001,368.151,325.301,340.001,278.3822,215
Feb 19, 20241,370.001,376.701,332.001,370.001,307.003,223
Feb 16, 20241,350.001,370.001,335.551,365.001,302.2319,941
Feb 15, 20241,350.001,363.001,332.001,350.001,287.926,286
Feb 14, 20241,325.001,377.251,325.001,325.001,264.075,005
Feb 13, 20241,340.001,345.001,330.001,340.001,278.3811,172
Feb 12, 20241,355.001,356.091,326.501,355.001,292.695,093
Feb 9, 20241,355.001,355.001,325.301,355.001,292.6972,089
Feb 8, 20241,345.001,350.001,330.001,330.001,268.8417,999
Feb 7, 20241,360.001,381.001,342.751,370.001,307.0016,487
Feb 6, 20241,365.001,409.311,360.001,370.001,307.009,879
Feb 5, 20241,400.001,423.401,372.001,390.001,326.0830,764
Feb 2, 20241,400.001,420.001,368.851,410.001,345.1616,957
Feb 1, 20241,330.001,400.001,330.001,400.001,335.6238,540
Jan 31, 20241,320.001,350.001,290.001,350.001,287.9222,792
Jan 30, 20241,300.001,350.001,274.001,350.001,287.9230,507
Jan 29, 20241,285.001,300.001,260.501,300.001,240.2217,984

Related Tickers

PORT3.SA Wilson Sons S.A.
16.75
-0.06%
 
BMS.L Braemar Plc
270.00
+1.50%
 
DSX Diana Shipping Inc.
1.7850
+0.28%
 
GNK Genco Shipping & Trading Limited
14.24
-0.94%
 
ASC Ardmore Shipping Corporation
11.14
+0.63%
 
DAC Danaos Corporation
77.41
-0.06%