- Share Prices
One Heritage Group PLC (OHG)
3.00p-3.00 (-50.00%)02 Oct 2024, 12:01
One Heritage Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 22, 2024 | 7.50p | 6.22p | 6.22p | 7.00p | 10,195 |
Jul 8, 2024 | 7.50p | 6.30p | 6.30p | 7.00p | 307 |
Jul 2, 2024 | 7.00p | 6.30p | 6.30p | 7.00p | 4,482 |
Jun 20, 2024 | 7.50p | 6.45p | 6.45p | 7.50p | 588 |
Jun 10, 2024 | 7.50p | 6.45p | 6.45p | 7.50p | 290 |
Jun 4, 2024 | 7.50p | 8.70p | 8.11p | 7.50p | 6,600 |
May 31, 2024 | 7.50p | 8.00p | 8.00p | 8.00p | 300 |
May 30, 2024 | 7.50p | 6.03p | 6.00p | 7.50p | 218,115 |
May 28, 2024 | 7.50p | 8.11p | 8.11p | 7.50p | 290 |
May 7, 2024 | 7.50p | 8.25p | 6.22p | 8.25p | 8,225 |
Apr 29, 2024 | 6.50p | 8.55p | 8.25p | 8.25p | 7,084 |
Apr 26, 2024 | 9.00p | 8.12p | 8.12p | 7.50p | 12,315 |
Apr 19, 2024 | 9.00p | 9.35p | 9.35p | 8.50p | 3,600 |
Apr 18, 2024 | 10.50p | 7.00p | 7.00p | 8.50p | 30,000 |
Apr 17, 2024 | 10.00p | 10.00p | 10.00p | 10.00p | 170 |
Apr 15, 2024 | 10.00p | 11.40p | 8.60p | 10.00p | 1,518 |
Apr 5, 2024 | 10.50p | 11.00p | 11.00p | 11.00p | 127 |
Mar 28, 2024 | 10.50p | 11.40p | 11.40p | 10.00p | 3,451 |
Mar 27, 2024 | 10.50p | 8.65p | 8.30p | 10.00p | 59,795 |
Mar 21, 2024 | 10.50p | 11.50p | 8.75p | 10.50p | 315 |
Mar 19, 2024 | 10.50p | 8.75p | 8.30p | 10.50p | 11,594 |
Mar 18, 2024 | 10.50p | 12.65p | 12.65p | 10.50p | 39,525 |
Mar 12, 2024 | 14.00p | 15.00p | 11.05p | 12.50p | 101,348 |
Mar 11, 2024 | 14.00p | 12.60p | 12.60p | 14.00p | 7,387 |
Jan 8, 2024 | 14.00p | 14.92p | 14.92p | 14.00p | 3,000 |
Jan 5, 2024 | 14.00p | 15.20p | 12.00p | 14.00p | 21,116 |
Jan 4, 2024 | 13.50p | 12.00p | 12.00p | 12.00p | 1,177 |
Jan 3, 2024 | 14.50p | 13.00p | 13.00p | 14.00p | 4,000 |
Dec 13, 2023 | 14.50p | 15.55p | 14.00p | 14.50p | 12,759 |
Dec 12, 2023 | 17.00p | 15.00p | 15.00p | 14.50p | 14,000 |
Dec 11, 2023 | 18.00p | 16.00p | 16.00p | 17.00p | 11,000 |
Nov 9, 2023 | 18.00p | 17.00p | 17.00p | 18.00p | 1,353 |
Nov 1, 2023 | 18.00p | 17.00p | 17.00p | 18.00p | 2,391 |
Oct 31, 2023 | 18.00p | 18.00p | 18.00p | 18.00p | 5,000 |
Oct 30, 2023 | 18.00p | 19.00p | 19.00p | 19.00p | 4,112 |
Oct 26, 2023 | 20.00p | 18.00p | 17.00p | 18.00p | 30,025 |
Oct 20, 2023 | 20.00p | 18.00p | 18.00p | 20.00p | 25 |
Oct 3, 2023 | 20.00p | 18.57p | 18.57p | 20.00p | 1,293 |
Oct 2, 2023 | 23.50p | 22.80p | 18.15p | 20.00p | 47,649 |
Sep 29, 2023 | 21.00p | 23.00p | 18.00p | 23.50p | 20,426 |
Sep 28, 2023 | 21.00p | 20.02p | 20.02p | 21.00p | 10,000 |
Sep 27, 2023 | 22.50p | 23.00p | 20.25p | 21.00p | 25,001 |
Sep 25, 2023 | 22.50p | 24.00p | 24.00p | 22.50p | 87 |
Sep 22, 2023 | 22.50p | 24.00p | 24.00p | 22.50p | 118 |
Sep 19, 2023 | 22.50p | 24.00p | 21.00p | 22.50p | 231 |
Sep 15, 2023 | 22.50p | 21.66p | 21.66p | 22.50p | 5,936 |
Sep 12, 2023 | 22.00p | 24.00p | 21.00p | 22.50p | 48 |
Sep 8, 2023 | 22.00p | 22.95p | 21.60p | 21.60p | 16,948 |
Sep 6, 2023 | 22.50p | 22.90p | 22.90p | 22.50p | 5,599 |
Sep 4, 2023 | 22.50p | 24.00p | 20.80p | 22.50p | 93 |