Shares Magazine
$7.15-0.07 (-1.04 %)28 Jan 2021, 09:16
Ocean Outdoor Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 27, 2021 | $7.25 | $7.25 | $7.25 | $7.22 | 199,185 |
| Jan 26, 2021 | $7.20 | $7.30 | $7.00 | $7.17 | 37,771 |
| Jan 25, 2021 | $7.25 | $7.30 | $6.95 | $7.40 | 9,934 |
| Jan 21, 2021 | $7.25 | $7.25 | $7.25 | $6.97 | 1 |
| Jan 19, 2021 | $7.00 | $7.00 | $6.95 | $6.88 | 6,178 |
| Jan 14, 2021 | $7.05 | $7.05 | $7.05 | $7.13 | 258 |
| Jan 13, 2021 | $7.25 | $7.25 | $7.25 | $7.17 | 49,150 |
| Jan 12, 2021 | $7.00 | $7.00 | $7.00 | $6.97 | 2,393 |
| Jan 11, 2021 | $7.00 | $7.00 | $7.00 | $7.13 | 908 |
| Jan 7, 2021 | $7.10 | $7.10 | $7.10 | $7.05 | 1 |
| Jan 6, 2021 | $7.15 | $7.15 | $7.15 | $7.08 | 1,000 |
| Jan 5, 2021 | $7.00 | $7.00 | $7.00 | $7.13 | 1,101 |
| Jan 4, 2021 | $7.00 | $7.00 | $7.00 | $7.13 | 1,000 |
| Dec 31, 2020 | $7.00 | $7.00 | $7.00 | $7.00 | 2,345 |
| Dec 30, 2020 | $7.00 | $7.00 | $7.00 | $7.15 | 744 |
| Dec 29, 2020 | $7.10 | $7.15 | $6.95 | $7.05 | 32,574 |
| Dec 24, 2020 | $7.30 | $7.30 | $7.30 | $7.10 | 209 |
| Dec 23, 2020 | $6.95 | $6.95 | $6.82 | $7.13 | 702 |
| Dec 22, 2020 | $6.80 | $6.80 | $6.70 | $6.90 | 445 |
| Dec 21, 2020 | $7.15 | $7.15 | $7.15 | $6.97 | 1 |
| Dec 18, 2020 | $7.00 | $7.00 | $7.00 | $7.10 | 349 |
| Dec 17, 2020 | $7.00 | $7.00 | $7.00 | $7.08 | 323 |
| Dec 16, 2020 | $7.00 | $7.15 | $7.00 | $7.08 | 1,528 |
| Dec 15, 2020 | $7.00 | $7.15 | $7.00 | $7.08 | 30,883 |
| Dec 14, 2020 | $6.85 | $6.85 | $6.85 | $7.05 | 267 |
| Dec 11, 2020 | $7.05 | $7.20 | $6.95 | $7.00 | 13,660 |
| Dec 9, 2020 | $7.15 | $7.15 | $7.15 | $7.08 | 258 |
| Dec 8, 2020 | $7.15 | $7.15 | $7.15 | $7.08 | 259 |
| Dec 4, 2020 | $7.40 | $7.40 | $7.40 | $7.20 | 1,562 |
| Dec 3, 2020 | $7.00 | $7.00 | $7.00 | $7.08 | 164 |
| Dec 2, 2020 | $7.10 | $7.10 | $6.90 | $6.97 | 9,390 |
| Dec 1, 2020 | $6.80 | $7.35 | $6.80 | $7.15 | 12,157 |
| Nov 30, 2020 | $6.65 | $7.20 | $6.65 | $7.08 | 3,866 |
| Nov 27, 2020 | $6.80 | $7.50 | $6.80 | $6.97 | 8,960 |
| Nov 26, 2020 | $6.45 | $6.45 | $6.45 | $6.63 | 145 |
| Nov 25, 2020 | $6.70 | $6.70 | $6.50 | $6.50 | 216 |
| Nov 24, 2020 | $6.15 | $6.62 | $6.15 | $6.58 | 8,143 |
| Nov 23, 2020 | $6.20 | $6.20 | $6.20 | $6.33 | 174 |
| Nov 20, 2020 | $6.25 | $6.25 | $6.25 | $6.45 | 131 |
| Nov 19, 2020 | $6.40 | $6.40 | $6.40 | $6.30 | 160 |
| Nov 18, 2020 | $6.40 | $6.50 | $6.25 | $6.40 | 21,445 |
| Nov 17, 2020 | $6.40 | $6.50 | $6.40 | $6.40 | 14,944 |
| Nov 16, 2020 | $6.30 | $6.50 | $6.25 | $6.50 | 11,672 |
| Nov 13, 2020 | $6.20 | $6.30 | $6.00 | $6.17 | 7,044 |
| Nov 12, 2020 | $6.05 | $6.05 | $6.05 | $6.10 | 230 |
| Nov 11, 2020 | $6.00 | $6.00 | $6.00 | $6.08 | 112 |
| Nov 10, 2020 | $6.15 | $6.20 | $5.75 | $6.08 | 36,058 |
| Nov 9, 2020 | $5.30 | $6.15 | $5.30 | $6.15 | 70,899 |
| Nov 5, 2020 | $5.60 | $5.60 | $5.60 | $5.60 | 3,620 |
| Nov 4, 2020 | $5.60 | $5.60 | $5.60 | $5.55 | 5,000 |
Sign up to our
daily 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 |
|---|---|---|
| Fresnillo PLC | 983.00 | 6.39 |
| Ao World PLC | 317.28 | 5.76 |
| Wizz Air Holdings PLC | 4,364.00 | 3.81 |
| Diageo PLC | 2,957.00 | 3.65 |
| Tate & Lyle PLC | 682.80 | 3.30 |
| Kingfisher PLC | 281.50 | 2.66 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Prudential PLC | 1,226.00 | -8.58 |
| Cineworld Group PLC | 75.45 | -6.16 |
| Paragon Banking Group PLC | 448.40 | -5.96 |
| Puretech Health PLC | 361.50 | -5.61 |
| Herald Investment Trust PLC | 2,136.93 | -5.24 |
| Pearson PLC | 829.20 | -4.45 |
