Ocean Harvest Technology Group

(OHT)
Sector: Food Producers
8.30p
-0.45p -5.14
Last updated: 11:00:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 8.75p 9.13p 8.75p 8.75p 560
21/11/2024 8.75p 8.75p 8.17p 8.75p 13,500
20/11/2024 8.50p 8.90p 8.50p 8.75p 20,000
19/11/2024 8.50p 8.50p 8.10p 8.50p 3,000
18/11/2024 8.50p 8.50p 8.10p 8.50p 5,000
15/11/2024 8.50p 8.85p 8.10p 8.50p 13,330
14/11/2024 8.50p 8.50p 8.33p 8.50p 0
13/11/2024 8.50p 8.90p 8.50p 8.50p 2
12/11/2024 8.50p 8.50p 8.33p 8.50p 0
11/11/2024 8.50p 8.50p 8.33p 8.50p 0
08/11/2024 9.00p 9.00p 8.14p 8.50p 20,000
07/11/2024 9.00p 9.00p 8.60p 9.00p 3,535
06/11/2024 9.00p 9.00p 9.00p 9.00p 0
05/11/2024 9.00p 9.00p 8.61p 9.00p 4,273
04/11/2024 9.00p 9.00p 8.78p 9.00p 20,000
01/11/2024 9.00p 9.00p 9.00p 9.00p 0
31/10/2024 8.75p 9.40p 8.75p 9.00p 30,000
30/10/2024 8.25p 9.00p 8.06p 8.75p 135,000
29/10/2024 8.50p 8.90p 8.00p 8.50p 120,618
28/10/2024 8.50p 8.55p 8.50p 8.50p 3,813
25/10/2024 8.50p 8.50p 8.10p 8.50p 3,902
24/10/2024 8.50p 8.50p 8.00p 8.50p 13,000
23/10/2024 9.50p 9.50p 8.01p 9.50p 41,499
22/10/2024 9.50p 9.50p 9.11p 9.50p 19,335
21/10/2024 10.00p 10.00p 9.34p 9.50p 50,000
18/10/2024 10.00p 10.00p 9.67p 10.00p 0
17/10/2024 10.00p 10.00p 9.41p 10.00p 500
16/10/2024 10.00p 10.00p 9.67p 10.00p 0
15/10/2024 10.00p 10.63p 10.00p 10.00p 10,000
14/10/2024 10.00p 10.00p 9.41p 10.00p 4,716
11/10/2024 10.00p 10.00p 9.67p 10.00p 0
10/10/2024 10.00p 10.00p 9.41p 10.00p 8,822
09/10/2024 10.00p 10.00p 9.67p 10.00p 0
08/10/2024 10.00p 10.00p 9.86p 10.00p 0
07/10/2024 10.00p 10.00p 9.41p 10.00p 5,825
04/10/2024 10.00p 10.63p 10.00p 10.00p 197
03/10/2024 10.00p 10.63p 10.00p 10.00p 1,000
02/10/2024 10.00p 10.00p 10.00p 10.00p 20,000
01/10/2024 10.00p 10.66p 9.34p 10.00p 37,159
30/09/2024 10.00p 10.68p 10.00p 10.00p 283,315
27/09/2024 10.50p 10.50p 10.25p 10.50p 0
26/09/2024 10.50p 10.50p 10.25p 10.50p 0
25/09/2024 10.50p 10.50p 10.25p 10.50p 0
24/09/2024 10.50p 10.50p 10.10p 10.50p 323
23/09/2024 10.50p 10.50p 10.10p 10.50p 5,145
20/09/2024 10.50p 10.50p 10.20p 10.50p 0
19/09/2024 10.50p 10.50p 10.20p 10.20p 12,500
18/09/2024 10.50p 10.67p 10.50p 10.50p 2,376
17/09/2024 10.50p 10.50p 10.07p 10.20p 12,801
16/09/2024 10.50p 10.50p 10.20p 10.50p 6,000
13/09/2024 10.50p 10.80p 10.07p 10.50p 89,439
12/09/2024 10.50p 10.50p 10.30p 10.50p 2,483
11/09/2024 10.50p 10.50p 10.30p 10.50p 20,171
10/09/2024 10.50p 10.50p 10.33p 10.50p 0
09/09/2024 10.50p 10.80p 10.30p 10.50p 11,384
06/09/2024 10.50p 10.50p 10.30p 10.50p 4,301
05/09/2024 10.50p 10.50p 10.30p 10.50p 130
04/09/2024 11.00p 11.00p 10.50p 10.50p 103,000
03/09/2024 11.10p 11.10p 10.68p 11.10p 714
02/09/2024 11.25p 11.25p 11.00p 11.25p 11,085
30/08/2024 11.25p 11.25p 11.00p 11.25p 3,059
29/08/2024 11.25p 11.40p 11.25p 11.25p 0
28/08/2024 10.75p 11.93p 10.75p 11.25p 121,321
27/08/2024 11.50p 11.50p 10.43p 10.75p 20,445
26/08/2024 11.50p 11.67p 11.50p 11.50p 0
23/08/2024 11.50p 11.67p 11.50p 11.50p 0
22/08/2024 11.50p 11.67p 11.50p 11.50p 0
21/08/2024 11.65p 11.77p 11.14p 11.50p 37,090
20/08/2024 11.65p 11.67p 11.07p 11.65p 89,136
19/08/2024 11.50p 12.20p 11.50p 11.65p 19,639
16/08/2024 9.75p 13.03p 9.75p 11.50p 376,188
15/08/2024 9.75p 9.75p 9.50p 9.50p 17,795
14/08/2024 9.75p 10.00p 9.50p 9.50p 9,689
13/08/2024 9.75p 9.75p 9.50p 9.50p 4,595
12/08/2024 9.50p 9.50p 9.33p 9.50p 0
09/08/2024 9.75p 10.00p 9.40p 9.50p 43,562
08/08/2024 9.13p 10.00p 9.13p 9.50p 37,395
07/08/2024 9.00p 9.47p 9.00p 9.00p 1,013
06/08/2024 9.00p 9.00p 8.77p 9.00p 44,710
05/08/2024 8.75p 9.35p 8.41p 9.00p 16,308
02/08/2024 9.13p 9.40p 9.00p 9.00p 10,743
01/08/2024 9.13p 9.35p 9.00p 9.00p 1
31/07/2024 9.13p 9.13p 8.77p 9.00p 23,940
30/07/2024 9.13p 9.13p 8.38p 9.00p 0
29/07/2024 9.13p 9.40p 8.89p 9.00p 12,658
26/07/2024 9.00p 9.29p 8.89p 9.00p 56,723
25/07/2024 9.13p 9.29p 9.00p 9.00p 24,862
24/07/2024 8.25p 9.71p 8.25p 9.00p 468,845
23/07/2024 6.00p 8.84p 5.89p 8.00p 769,861
22/07/2024 12.50p 12.50p 11.10p 11.50p 111,474
19/07/2024 11.75p 12.25p 11.75p 12.25p 9,217
18/07/2024 12.50p 12.50p 12.25p 12.25p 0
17/07/2024 12.50p 12.50p 12.25p 12.25p 0
16/07/2024 12.50p 12.50p 12.10p 12.25p 21,200
15/07/2024 13.50p 13.50p 12.50p 12.50p 77,904
12/07/2024 13.50p 13.50p 13.10p 13.50p 2,500
11/07/2024 13.50p 13.50p 13.25p 13.50p 0
10/07/2024 13.75p 13.75p 13.13p 13.50p 2,083
09/07/2024 13.75p 13.95p 13.13p 13.75p 12,102
08/07/2024 13.75p 13.95p 13.40p 13.75p 17,982
05/07/2024 13.75p 13.75p 13.30p 13.75p 0
04/07/2024 13.75p 13.95p 13.75p 13.75p 14,530
03/07/2024 13.75p 13.75p 13.30p 13.75p 0
02/07/2024 13.75p 13.75p 13.30p 13.75p 0
01/07/2024 13.75p 13.95p 13.34p 13.75p 10,639
28/06/2024 13.75p 13.75p 13.30p 13.75p 0
27/06/2024 13.75p 13.98p 13.20p 13.75p 27,155
26/06/2024 13.75p 13.98p 13.75p 13.75p 1,406
25/06/2024 13.75p 13.98p 13.75p 13.75p 4,134
24/06/2024 14.00p 14.00p 13.51p 13.75p 6,751
21/06/2024 14.00p 14.11p 13.51p 14.00p 5,592
20/06/2024 13.75p 14.15p 13.51p 14.00p 11,212
19/06/2024 14.00p 14.00p 14.00p 14.00p 0
18/06/2024 14.00p 14.15p 13.60p 14.00p 8,509
17/06/2024 14.00p 14.35p 13.69p 14.00p 15,151
14/06/2024 14.25p 14.25p 13.53p 14.00p 59,978
13/06/2024 14.50p 14.69p 14.03p 14.25p 50,058
12/06/2024 14.50p 14.75p 14.50p 14.50p 984
11/06/2024 14.50p 14.50p 14.27p 14.50p 10,000
10/06/2024 14.50p 14.95p 14.27p 14.50p 8,792
07/06/2024 14.50p 14.50p 14.27p 14.50p 3,000
06/06/2024 14.50p 14.90p 14.50p 14.50p 636
05/06/2024 14.50p 14.90p 14.50p 14.50p 32,107
04/06/2024 14.50p 14.50p 14.23p 14.50p 10,000
03/06/2024 14.50p 14.95p 14.50p 14.50p 14,708
31/05/2024 14.50p 14.80p 14.15p 14.50p 7,994
30/05/2024 14.25p 14.90p 14.25p 14.50p 16,744
29/05/2024 14.75p 14.75p 14.50p 14.50p 10,000
28/05/2024 15.00p 15.00p 14.52p 14.75p 36,269
27/05/2024 15.25p 15.25p 15.04p 15.25p 10,000