Shares Magazine
1.00p+0.00 (+0.00%)20 May 2025, 16:27
Ocean Harvest Technology Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 20, 2025 | 1.00p | 1.20p | 0.80p | 1.00p | 69,277 |
| May 19, 2025 | 1.00p | 1.25p | 0.79p | 1.00p | 337,260 |
| May 16, 2025 | 1.13p | 1.19p | 0.76p | 1.00p | 552,917 |
| May 15, 2025 | 1.13p | 1.15p | 1.15p | 1.13p | 12,697 |
| May 14, 2025 | 1.13p | 1.15p | 1.00p | 1.13p | 59,348 |
| May 13, 2025 | 1.25p | 1.19p | 1.00p | 1.13p | 112,931 |
| May 12, 2025 | 1.25p | 1.25p | 1.25p | 1.25p | 12,000 |
| May 9, 2025 | 1.25p | 1.30p | 1.00p | 1.25p | 156,408 |
| May 8, 2025 | 1.25p | 1.45p | 1.38p | 1.25p | 154,322 |
| May 7, 2025 | 2.25p | 2.02p | 1.10p | 1.25p | 1,310,260 |
| May 6, 2025 | 5.25p | 5.00p | 5.00p | 5.25p | 25,000 |
| May 2, 2025 | 5.25p | 5.38p | 5.38p | 5.25p | 5,000 |
| May 1, 2025 | 5.25p | 5.13p | 5.00p | 5.25p | 26,250 |
| Apr 29, 2025 | 5.63p | 5.50p | 5.50p | 5.25p | 25,000 |
| Apr 28, 2025 | 5.63p | 5.50p | 5.50p | 5.63p | 2,198 |
| Apr 25, 2025 | 5.75p | 5.50p | 5.50p | 5.63p | 48,628 |
| Apr 23, 2025 | 6.00p | 5.56p | 5.50p | 5.75p | 48,473 |
| Apr 22, 2025 | 6.00p | 5.62p | 5.62p | 6.00p | 5,000 |
| Apr 17, 2025 | 6.00p | 5.62p | 5.62p | 6.00p | 560 |
| Apr 16, 2025 | 6.10p | 5.70p | 5.70p | 6.00p | 25,000 |
| Apr 14, 2025 | 6.25p | 6.50p | 6.00p | 6.10p | 25,038 |
| Apr 11, 2025 | 6.25p | 6.19p | 6.19p | 6.25p | 22,843 |
| Apr 10, 2025 | 6.25p | 6.44p | 6.07p | 6.25p | 68,452 |
| Apr 9, 2025 | 5.75p | 5.50p | 5.50p | 5.75p | 25,000 |
| Apr 8, 2025 | 5.75p | 5.50p | 5.50p | 5.75p | 5,000 |
| Apr 7, 2025 | 5.75p | 5.51p | 5.50p | 5.75p | 26,246 |
| Apr 4, 2025 | 6.00p | 5.86p | 5.55p | 5.75p | 25,827 |
| Apr 3, 2025 | 6.00p | 6.15p | 5.55p | 6.00p | 57,829 |
| Apr 1, 2025 | 6.00p | 5.55p | 5.55p | 6.00p | 25,000 |
| Mar 31, 2025 | 6.00p | 5.55p | 5.55p | 6.00p | 25,000 |
| Mar 28, 2025 | 6.00p | 5.60p | 5.60p | 6.00p | 25,000 |
| Mar 27, 2025 | 6.00p | 5.60p | 5.55p | 6.00p | 3,566 |
| Mar 26, 2025 | 6.00p | 5.75p | 5.75p | 6.00p | 4,000 |
| Mar 24, 2025 | 5.63p | 6.00p | 5.60p | 6.00p | 79,262 |
| Mar 21, 2025 | 6.25p | 5.65p | 5.65p | 5.63p | 22,562 |
| Mar 18, 2025 | 6.25p | 6.00p | 6.00p | 6.25p | 26,703 |
| Mar 14, 2025 | 6.25p | 6.05p | 6.05p | 6.25p | 968 |
| Mar 13, 2025 | 6.25p | 6.00p | 6.00p | 6.25p | 25,000 |
| Mar 12, 2025 | 6.25p | 6.33p | 6.33p | 6.25p | 7,813 |
| Mar 11, 2025 | 6.25p | 6.05p | 6.05p | 6.25p | 919 |
| Mar 7, 2025 | 6.25p | 6.00p | 6.00p | 6.25p | 1,349 |
| Mar 4, 2025 | 6.25p | 6.04p | 6.00p | 6.25p | 31,509 |
| Feb 28, 2025 | 6.38p | 6.25p | 6.13p | 6.25p | 12,000 |
| Feb 27, 2025 | 6.38p | 6.46p | 6.46p | 6.38p | 1,363 |
| Feb 25, 2025 | 6.63p | 6.29p | 6.29p | 6.38p | 25,000 |
| Feb 24, 2025 | 6.63p | 6.35p | 6.35p | 6.63p | 29,000 |
| Feb 21, 2025 | 6.38p | 6.50p | 6.46p | 6.63p | 100,000 |
| Feb 20, 2025 | 6.75p | 6.63p | 6.50p | 6.38p | 82,405 |
| Feb 19, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 2,000 |
| Feb 18, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 25,000 |
Most Read
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 |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.