Shares Magazine
6.00p+0.00 (+0.00%)27 Mar 2025, 14:52
Ocean Harvest Technology Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 17, 2025 | 6.75p | 6.53p | 6.53p | 6.75p | 4,732 |
| Feb 13, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 5,780 |
| Feb 11, 2025 | 7.00p | 6.58p | 6.58p | 6.75p | 30,000 |
| Feb 7, 2025 | 7.00p | 6.55p | 6.55p | 7.00p | 7,685 |
| Feb 6, 2025 | 7.00p | 6.55p | 6.52p | 7.00p | 1,806 |
| Feb 5, 2025 | 7.00p | 7.18p | 7.18p | 7.00p | 1,080 |
| Feb 3, 2025 | 7.00p | 6.55p | 6.55p | 7.00p | 2,046 |
| Jan 31, 2025 | 7.00p | 7.35p | 6.55p | 7.00p | 21,490 |
| Jan 30, 2025 | 7.00p | 6.61p | 6.61p | 7.00p | 25,000 |
| Jan 29, 2025 | 7.25p | 7.20p | 6.61p | 7.00p | 65,699 |
| Jan 28, 2025 | 7.00p | 7.68p | 6.77p | 7.25p | 151,847 |
| Jan 27, 2025 | 6.75p | 6.95p | 6.76p | 7.00p | 73,747 |
| Jan 24, 2025 | 7.00p | 6.95p | 6.50p | 6.75p | 11,929 |
| Jan 23, 2025 | 7.50p | 6.61p | 6.53p | 7.00p | 60,000 |
| Jan 22, 2025 | 7.50p | 7.50p | 6.61p | 7.50p | 6,400 |
| Jan 21, 2025 | 7.50p | 6.60p | 6.60p | 7.50p | 5,382 |
| Jan 20, 2025 | 7.75p | 6.60p | 6.60p | 7.50p | 5,000 |
| Jan 17, 2025 | 7.25p | 7.35p | 7.30p | 7.30p | 110,000 |
| Jan 15, 2025 | 7.25p | 7.38p | 7.00p | 7.25p | 57,790 |
| Jan 14, 2025 | 7.75p | 7.50p | 7.44p | 7.25p | 17,000 |
| Jan 10, 2025 | 7.75p | 7.84p | 7.84p | 7.75p | 1,153 |
| Jan 9, 2025 | 8.00p | 7.57p | 7.57p | 7.75p | 50,000 |
| Jan 7, 2025 | 8.00p | 8.15p | 8.15p | 8.00p | 32,368 |
| Jan 6, 2025 | 8.00p | 7.50p | 7.50p | 8.00p | 6,080 |
| Jan 3, 2025 | 8.00p | 7.90p | 7.90p | 8.00p | 2,000 |
| Jan 2, 2025 | 8.25p | 7.52p | 7.52p | 8.00p | 50,000 |
| Dec 30, 2024 | 8.25p | 8.50p | 8.50p | 8.25p | 1,634 |
| Dec 24, 2024 | 8.25p | 7.50p | 7.50p | 8.25p | 1,387 |
| Dec 23, 2024 | 8.50p | 8.00p | 8.00p | 8.25p | 17,505 |
| Dec 17, 2024 | 8.50p | 8.60p | 8.60p | 8.50p | 1,100 |
| Dec 16, 2024 | 8.25p | 8.00p | 8.00p | 8.50p | 6,667 |
| Dec 13, 2024 | 8.50p | 8.50p | 8.00p | 8.50p | 34,658 |
| Dec 9, 2024 | 8.50p | 8.63p | 8.00p | 8.50p | 3,116 |
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 |
|---|---|---|
| Next PLC | 11,035.00 | 10.50 |
| Close Brothers Group PLC | 330.80 | 8.46 |
| Bakkavor Group PLC | 182.00 | 4.60 |
| Asos PLC | 296.00 | 4.59 |
| International Workplace Group PLC | 186.80 | 3.89 |
| Burberry Group PLC | 825.60 | 3.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 68.70 | -6.66 |
| Antofagasta PLC | 1,777.50 | -5.95 |
| Victrex PLC | 880.00 | -5.88 |
| M&G PLC | 205.60 | -5.56 |
| Aberdeen Group PLC | 159.75 | -5.39 |
| Osb Group PLC | 432.80 | -5.34 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.