1,410.00p+10.00 (+0.71%)28 Mar 2024, 17:15
Ocean Wilsons (Holdings) LD Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 1400.00p | 1428.20p | 1366.05p | 1410.00p | 21,107 |
Mar 27, 2024 | 1375.00p | 1400.00p | 1355.00p | 1400.00p | 28,106 |
Mar 26, 2024 | 1380.00p | 1380.00p | 1349.34p | 1370.00p | 69,364 |
Mar 25, 2024 | 1345.00p | 1375.00p | 1338.90p | 1360.00p | 19,048 |
Mar 22, 2024 | 1350.00p | 1375.00p | 1318.60p | 1370.00p | 18,980 |
Mar 21, 2024 | 1320.00p | 1390.00p | 1308.55p | 1340.00p | 12,808 |
Mar 20, 2024 | 1320.00p | 1340.00p | 1300.00p | 1315.00p | 1,173 |
Mar 19, 2024 | 1320.00p | 1340.00p | 1315.00p | 1320.00p | 41,308 |
Mar 18, 2024 | 1380.00p | 1380.00p | 1292.50p | 1330.00p | 13,076 |
Mar 15, 2024 | 1350.00p | 1365.00p | 1320.00p | 1365.00p | 25,937 |
Mar 14, 2024 | 1355.00p | 1380.00p | 1335.00p | 1360.00p | 12,413 |
Mar 13, 2024 | 1335.00p | 1354.75p | 1320.00p | 1345.00p | 17,544 |
Mar 12, 2024 | 1330.00p | 1362.80p | 1327.25p | 1330.00p | 5,574 |
Mar 11, 2024 | 1350.00p | 1367.00p | 1327.25p | 1350.00p | 6,779 |
Mar 8, 2024 | 1335.00p | 1365.00p | 1320.00p | 1355.00p | 16,180 |
Mar 7, 2024 | 1350.00p | 1350.00p | 1329.00p | 1335.00p | 28,252 |
Mar 6, 2024 | 1345.00p | 1360.00p | 1315.00p | 1355.00p | 27,796 |
Mar 5, 2024 | 1355.00p | 1370.00p | 1312.25p | 1365.00p | 12,342 |
Mar 4, 2024 | 1370.00p | 1385.00p | 1350.75p | 1370.00p | 25,438 |
Mar 1, 2024 | 1375.00p | 1380.00p | 1345.00p | 1370.00p | 10,662 |
Feb 29, 2024 | 1380.00p | 1380.00p | 1345.00p | 1345.00p | 12,546 |
Feb 28, 2024 | 1335.00p | 1366.00p | 1335.00p | 1355.00p | 6,981 |
Feb 27, 2024 | 1365.00p | 1365.00p | 1345.00p | 1350.00p | 19,968 |
Feb 26, 2024 | 1330.00p | 1378.95p | 1330.00p | 1345.00p | 6,129 |
Feb 23, 2024 | 1345.00p | 1378.18p | 1325.00p | 1345.00p | 27,691 |
Feb 22, 2024 | 1325.00p | 1350.00p | 1325.00p | 1325.00p | 5,363 |
Feb 21, 2024 | 1325.00p | 1351.70p | 1325.00p | 1325.00p | 13,891 |
Feb 20, 2024 | 1340.00p | 1368.15p | 1325.30p | 1340.00p | 22,215 |
Feb 19, 2024 | 1370.00p | 1376.70p | 1332.00p | 1370.00p | 3,223 |
Feb 16, 2024 | 1350.00p | 1370.00p | 1335.55p | 1365.00p | 19,941 |
Feb 15, 2024 | 1350.00p | 1363.00p | 1332.00p | 1350.00p | 6,286 |
Feb 14, 2024 | 1325.00p | 1377.25p | 1325.00p | 1325.00p | 5,005 |
Feb 13, 2024 | 1340.00p | 1345.00p | 1330.00p | 1340.00p | 11,172 |
Feb 12, 2024 | 1355.00p | 1356.09p | 1326.50p | 1355.00p | 5,093 |
Feb 9, 2024 | 1355.00p | 1355.00p | 1325.30p | 1355.00p | 72,089 |
Feb 8, 2024 | 1345.00p | 1350.00p | 1330.00p | 1330.00p | 17,999 |
Feb 7, 2024 | 1360.00p | 1381.00p | 1342.75p | 1370.00p | 16,487 |
Feb 6, 2024 | 1365.00p | 1409.31p | 1360.00p | 1370.00p | 9,879 |
Feb 5, 2024 | 1400.00p | 1423.40p | 1372.00p | 1390.00p | 30,764 |
Feb 2, 2024 | 1400.00p | 1420.00p | 1368.85p | 1410.00p | 16,957 |
Feb 1, 2024 | 1330.00p | 1400.00p | 1330.00p | 1400.00p | 38,540 |
Jan 31, 2024 | 1320.00p | 1350.00p | 1290.00p | 1350.00p | 22,792 |
Jan 30, 2024 | 1300.00p | 1350.00p | 1274.00p | 1350.00p | 30,507 |
Jan 29, 2024 | 1285.00p | 1300.00p | 1260.50p | 1300.00p | 17,984 |
Jan 26, 2024 | 1260.00p | 1275.00p | 1260.00p | 1275.00p | 9,152 |
Jan 25, 2024 | 1240.00p | 1260.00p | 1235.51p | 1260.00p | 13,565 |
Jan 24, 2024 | 1250.00p | 1255.00p | 1239.72p | 1250.00p | 13,276 |
Jan 23, 2024 | 1250.00p | 1255.00p | 1240.10p | 1255.00p | 3,240 |
Jan 22, 2024 | 1240.00p | 1252.53p | 1185.00p | 1245.00p | 27,663 |
Jan 19, 2024 | 1245.00p | 1255.00p | 1240.00p | 1240.00p | 11,810 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.