15.25p+0.00 (+0.00%)17 May 2024, 11:22
Ocean Harvest Technology Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 15.25p | 15.04p | 15.04p | 15.25p | 5,154 |
May 16, 2024 | 15.50p | 15.05p | 15.05p | 15.25p | 2,631 |
May 15, 2024 | 15.50p | 15.70p | 15.60p | 15.50p | 28,463 |
May 13, 2024 | 15.50p | 15.70p | 15.70p | 15.50p | 942 |
May 10, 2024 | 16.00p | 15.85p | 15.57p | 15.75p | 59,423 |
May 9, 2024 | 16.00p | 16.37p | 16.37p | 16.00p | 2,774 |
May 8, 2024 | 16.00p | 16.37p | 16.37p | 16.00p | 79 |
May 7, 2024 | 16.25p | 16.58p | 16.07p | 16.00p | 35,278 |
May 2, 2024 | 16.25p | 16.58p | 16.07p | 16.25p | 9,675 |
Apr 30, 2024 | 16.25p | 16.07p | 16.07p | 16.25p | 2,813 |
Apr 26, 2024 | 16.25p | 16.05p | 16.05p | 16.25p | 20,000 |
Apr 25, 2024 | 16.25p | 16.68p | 16.55p | 16.25p | 11,128 |
Apr 24, 2024 | 16.25p | 15.74p | 15.74p | 16.25p | 3,018 |
Apr 17, 2024 | 16.25p | 16.70p | 15.73p | 16.25p | 27,141 |
Apr 16, 2024 | 16.75p | 16.72p | 16.10p | 16.25p | 75,384 |
Apr 15, 2024 | 15.00p | 17.43p | 15.23p | 16.75p | 347,145 |
Apr 12, 2024 | 14.75p | 15.45p | 14.85p | 15.00p | 90,064 |
Apr 11, 2024 | 15.00p | 15.25p | 15.25p | 15.00p | 6,479 |
Apr 9, 2024 | 14.75p | 15.15p | 15.12p | 15.00p | 22,743 |
Apr 8, 2024 | 15.00p | 14.65p | 14.65p | 15.00p | 20,000 |
Apr 5, 2024 | 15.25p | 15.37p | 15.07p | 15.00p | 64,721 |
Apr 4, 2024 | 14.50p | 15.41p | 15.11p | 15.25p | 128,053 |
Apr 3, 2024 | 14.50p | 15.00p | 15.00p | 14.50p | 6,640 |
Apr 2, 2024 | 14.50p | 14.24p | 14.22p | 14.50p | 35,375 |
Mar 28, 2024 | 14.25p | 15.30p | 14.20p | 14.50p | 75,921 |
Mar 27, 2024 | 14.50p | 14.82p | 13.57p | 14.25p | 84,666 |
Mar 26, 2024 | 13.50p | 15.93p | 13.90p | 14.50p | 312,663 |
Mar 25, 2024 | 12.50p | 14.00p | 12.20p | 13.50p | 196,153 |
Mar 22, 2024 | 12.50p | 12.97p | 12.50p | 12.50p | 11,344 |
Mar 21, 2024 | 12.50p | 12.40p | 12.40p | 12.50p | 2,092 |
Mar 20, 2024 | 12.50p | 12.95p | 12.90p | 12.50p | 21,381 |
Mar 19, 2024 | 12.50p | 12.80p | 12.39p | 12.50p | 16,715 |
Mar 14, 2024 | 12.50p | 12.80p | 12.39p | 12.50p | 4,057 |
Mar 13, 2024 | 12.50p | 12.78p | 12.78p | 12.50p | 19,435 |
Mar 12, 2024 | 12.50p | 13.00p | 12.36p | 12.50p | 1,005,560 |
Mar 11, 2024 | 12.50p | 12.36p | 12.36p | 12.50p | 1,500 |
Mar 8, 2024 | 12.50p | 12.72p | 12.72p | 12.50p | 141 |
Mar 7, 2024 | 12.50p | 12.38p | 12.36p | 12.50p | 23,960 |
Mar 6, 2024 | 12.50p | 12.79p | 12.35p | 12.50p | 53,372 |
Mar 5, 2024 | 12.50p | 12.36p | 12.36p | 12.50p | 3,000 |
Mar 4, 2024 | 12.50p | 12.36p | 12.36p | 12.50p | 15,253 |
Feb 29, 2024 | 12.50p | 12.72p | 12.35p | 12.50p | 25,559 |
Feb 28, 2024 | 12.50p | 12.80p | 12.12p | 12.50p | 43,381 |
Feb 27, 2024 | 12.50p | 12.85p | 12.85p | 12.50p | 2,601 |
Feb 26, 2024 | 12.00p | 11.62p | 11.62p | 12.00p | 4,000 |
Feb 23, 2024 | 12.00p | 12.30p | 12.30p | 12.00p | 50,000 |
Feb 21, 2024 | 12.00p | 12.47p | 11.73p | 12.00p | 8,130 |
Feb 20, 2024 | 12.00p | 12.30p | 12.30p | 12.00p | 15,337 |
Feb 16, 2024 | 12.25p | 11.67p | 11.62p | 12.00p | 12,132 |
Feb 15, 2024 | 12.50p | 12.17p | 11.53p | 12.00p | 133,086 |
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 |
---|---|---|
Hochschild Mining PLC | 168.00 | 5.66 |
Premier Foods PLC | 176.20 | 3.65 |
Antofagasta PLC | 2,365.00 | 3.55 |
Auction Technology Group PLC | 584.00 | 3.55 |
Fresnillo PLC | 615.00 | 3.36 |
Mobico Group PLC | 66.85 | 3.32 |
Fallers
Company | Price | % Chg |
---|---|---|
Entain PLC | 722.00 | -5.52 |
Wizz Air Holdings PLC | 2,020.00 | -4.54 |
Ashtead Group PLC | 5,764.00 | -4.51 |
Savills PLC | 1,110.00 | -4.31 |
W.A.G Payment Solutions PLC | 67.40 | -4.26 |
Burberry Group PLC | 1,100.00 | -3.51 |
Risers/fallers data from previous trading day.