One Heritage Group (OHG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. One Heritage Group

Date Open High Low Close* Volume
07/06/2022 29.50p 29.50p 29.50p 29.50p 0
06/06/2022 29.50p 29.50p 29.50p 29.50p 0
03/06/2022 29.50p 29.50p 29.50p 29.50p 0
02/06/2022 29.50p 29.50p 29.50p 29.50p 0
01/06/2022 29.50p 29.50p 29.50p 29.50p 0
31/05/2022 29.50p 29.50p 29.50p 29.50p 0
30/05/2022 29.50p 29.50p 29.50p 29.50p 0
27/05/2022 29.50p 29.50p 29.50p 29.50p 0
26/05/2022 29.50p 29.50p 29.50p 29.50p 0
25/05/2022 29.50p 29.50p 29.50p 29.50p 0
24/05/2022 29.50p 29.50p 29.50p 29.50p 0
23/05/2022 29.50p 29.50p 29.50p 29.50p 0
20/05/2022 29.50p 29.50p 29.50p 29.50p 0
19/05/2022 29.50p 29.50p 29.50p 29.50p 0
18/05/2022 29.50p 29.50p 29.50p 29.50p 0
17/05/2022 29.50p 29.50p 29.50p 29.50p 0
16/05/2022 29.50p 29.50p 29.50p 29.50p 0
13/05/2022 30.00p 31.25p 29.50p 29.50p 3206
12/05/2022 30.50p 30.50p 26.00p 30.50p 1200
11/05/2022 30.50p 30.50p 26.00p 30.50p 2956
10/05/2022 30.50p 30.50p 30.50p 30.50p 0
09/05/2022 30.50p 30.50p 28.80p 30.50p 10000
06/05/2022 30.50p 33.75p 30.50p 30.50p 271
05/05/2022 30.50p 30.50p 30.50p 30.50p 0
04/05/2022 30.50p 30.50p 30.50p 30.50p 0
03/05/2022 28.00p 34.46p 28.00p 30.50p 4052
02/05/2022 40.00p 40.00p 25.00p 28.00p 57365
29/04/2022 40.00p 40.00p 25.00p 28.00p 57365
28/04/2022 40.00p 40.00p 35.20p 40.00p 186
27/04/2022 40.00p 40.00p 40.00p 40.00p 0
26/04/2022 40.00p 40.00p 40.00p 40.00p 0
25/04/2022 40.00p 43.40p 35.70p 40.00p 5546
22/04/2022 45.00p 45.00p 40.00p 40.00p 2153
21/04/2022 45.00p 45.00p 45.00p 45.00p 0
20/04/2022 45.00p 45.00p 45.00p 45.00p 0
19/04/2022 45.00p 45.00p 45.00p 45.00p 0
18/04/2022 45.00p 45.00p 42.50p 45.00p 0
15/04/2022 45.00p 45.00p 42.50p 45.00p 0
14/04/2022 45.00p 45.00p 45.00p 45.00p 0
13/04/2022 45.00p 48.80p 40.00p 45.00p 8251
12/04/2022 45.00p 45.00p 45.00p 45.00p 0
11/04/2022 45.00p 45.00p 45.00p 45.00p 0
08/04/2022 45.00p 45.00p 45.00p 45.00p 0
07/04/2022 45.00p 45.00p 45.00p 45.00p 0
06/04/2022 45.00p 45.00p 45.00p 45.00p 0
05/04/2022 45.00p 45.00p 45.00p 45.00p 0
04/04/2022 45.00p 45.00p 45.00p 45.00p 0
01/04/2022 45.00p 45.00p 45.00p 45.00p 0
31/03/2022 45.00p 45.00p 45.00p 45.00p 0
30/03/2022 45.00p 45.00p 45.00p 45.00p 0
29/03/2022 45.00p 45.00p 45.00p 45.00p 0
28/03/2022 45.00p 45.00p 45.00p 45.00p 0
25/03/2022 46.50p 46.50p 44.10p 45.00p 20000
24/03/2022 46.50p 46.50p 46.50p 46.50p 0
23/03/2022 47.50p 47.50p 46.50p 46.50p 0
22/03/2022 46.50p 46.50p 46.50p 46.50p 0
21/03/2022 46.50p 46.50p 46.50p 46.50p 0
18/03/2022 46.50p 46.50p 46.50p 46.50p 0
17/03/2022 46.50p 46.50p 46.50p 46.50p 0
16/03/2022 46.50p 46.50p 46.50p 46.50p 0
15/03/2022 46.50p 46.50p 46.50p 46.50p 0
14/03/2022 46.50p 46.50p 46.50p 46.50p 0
11/03/2022 46.50p 46.50p 46.50p 46.50p 0
10/03/2022 46.50p 52.43p 46.50p 46.50p 4293
09/03/2022 46.50p 46.50p 46.50p 46.50p 0
08/03/2022 46.50p 46.50p 46.50p 46.50p 0
07/03/2022 46.50p 46.50p 46.50p 46.50p 0
04/03/2022 46.50p 52.43p 46.50p 46.50p 6659
03/03/2022 46.50p 46.50p 46.50p 46.50p 0
02/03/2022 46.50p 46.50p 46.50p 46.50p 0
01/03/2022 46.50p 46.50p 46.50p 46.50p 0
28/02/2022 46.50p 46.50p 46.50p 46.50p 0
25/02/2022 47.50p 47.50p 43.95p 46.50p 1500
24/02/2022 46.50p 46.50p 46.50p 46.50p 0
23/02/2022 46.50p 46.50p 46.50p 46.50p 0
22/02/2022 46.50p 46.50p 46.50p 46.50p 0
21/02/2022 47.50p 47.50p 46.50p 46.50p 0
18/02/2022 47.50p 47.50p 46.50p 46.50p 0
17/02/2022 46.50p 46.50p 43.95p 46.50p 612
16/02/2022 46.50p 46.50p 46.50p 46.50p 0
15/02/2022 46.50p 46.50p 46.50p 46.50p 0
14/02/2022 47.50p 47.50p 46.50p 46.50p 0
11/02/2022 47.50p 52.43p 46.50p 46.50p 18
10/02/2022 48.50p 53.00p 42.00p 46.50p 4255
09/02/2022 48.50p 48.50p 48.50p 48.50p 0
08/02/2022 48.50p 48.50p 48.50p 48.50p 0
07/02/2022 48.50p 48.50p 48.50p 48.50p 0
04/02/2022 51.50p 52.90p 48.50p 48.50p 32424
03/02/2022 51.50p 52.90p 48.00p 51.50p 32121
02/02/2022 51.50p 51.50p 51.50p 51.50p 0
01/02/2022 51.50p 51.50p 51.50p 51.50p 0
31/01/2022 51.50p 51.50p 51.50p 51.50p 0
28/01/2022 51.50p 51.50p 51.50p 51.50p 0
27/01/2022 51.50p 52.90p 51.50p 51.50p 4000
26/01/2022 51.50p 53.00p 51.50p 51.50p 19464
25/01/2022 51.50p 51.50p 51.50p 51.50p 0
24/01/2022 51.50p 51.50p 48.71p 51.50p 12281
21/01/2022 51.50p 53.46p 51.50p 51.50p 29498
20/01/2022 51.50p 51.50p 51.50p 51.50p 0
19/01/2022 51.50p 51.50p 51.50p 51.50p 0
18/01/2022 51.50p 51.50p 51.50p 51.50p 0
17/01/2022 51.50p 51.50p 51.50p 51.50p 0
14/01/2022 47.50p 51.50p 47.50p 51.50p 400
13/01/2022 51.50p 54.00p 51.50p 51.50p 162
12/01/2022 51.50p 55.00p 51.50p 51.50p 55862
10/01/2022 51.50p 54.65p 51.50p 51.50p 14943
07/01/2022 51.50p 53.95p 51.50p 51.50p 24470
06/01/2022 51.50p 51.50p 51.50p 51.50p 0
05/01/2022 50.00p 54.16p 50.00p 51.50p 27046
04/01/2022 47.00p 51.40p 47.00p 50.00p 7409
03/01/2022 47.00p 47.00p 47.00p 47.00p 0
31/12/2021 47.00p 47.00p 47.00p 47.00p 0
30/12/2021 47.00p 51.50p 47.00p 47.00p 11928
29/12/2021 47.50p 52.04p 45.00p 47.00p 115285
28/12/2021 49.00p 52.20p 49.00p 49.00p 7455
27/12/2021 49.00p 52.20p 49.00p 49.00p 7455
24/12/2021 49.00p 52.20p 49.00p 49.00p 7455
23/12/2021 47.00p 54.00p 46.00p 49.00p 27820
22/12/2021 47.00p 51.00p 47.00p 47.00p 378
21/12/2021 46.50p 53.00p 46.50p 47.00p 7722
20/12/2021 46.50p 46.50p 46.50p 46.50p 0
17/12/2021 45.00p 46.50p 45.00p 46.50p 0
16/12/2021 46.50p 48.60p 46.50p 46.50p 20746
15/12/2021 46.50p 46.50p 43.77p 46.50p 9800
14/12/2021 45.50p 50.00p 44.00p 46.50p 10045
13/12/2021 45.00p 50.00p 43.60p 45.50p 10453
10/12/2021 44.00p 47.00p 44.00p 45.00p 8298
09/12/2021 44.00p 47.00p 44.00p 44.00p 7776
08/12/2021 44.00p 47.00p 41.50p 44.00p 40318
07/12/2021 43.00p 47.00p 43.00p 44.00p 19932
06/12/2021 43.00p 43.00p 42.50p 43.00p 27754
03/12/2021 42.50p 43.00p 42.50p 43.00p 1747
02/12/2021 42.50p 43.00p 41.00p 43.00p 95956
01/12/2021 44.00p 44.00p 42.00p 42.00p 10218
30/11/2021 45.50p 45.50p 43.00p 44.00p 10000
29/11/2021 46.00p 46.00p 44.45p 45.50p 17433
26/11/2021 46.00p 46.00p 46.00p 46.00p 0
25/11/2021 45.00p 46.00p 43.25p 46.00p 31096
24/11/2021 45.00p 46.00p 43.00p 45.00p 2783
23/11/2021 43.50p 45.00p 43.50p 45.00p 4603
22/11/2021 37.50p 43.50p 35.60p 43.50p 23478
19/11/2021 37.50p 37.50p 37.50p 37.50p 0
18/11/2021 39.00p 39.50p 37.50p 37.50p 19853
17/11/2021 36.50p 39.00p 35.60p 37.50p 17154
16/11/2021 36.50p 36.50p 36.50p 36.50p 0
15/11/2021 36.50p 37.67p 35.00p 36.50p 15862
12/11/2021 39.00p 39.50p 35.78p 36.50p 46521
11/11/2021 40.50p 40.50p 37.00p 39.00p 37970
10/11/2021 40.50p 41.67p 40.50p 40.50p 37
09/11/2021 40.50p 40.50p 39.36p 40.50p 5996
08/11/2021 40.50p 42.00p 39.36p 40.50p 1442
05/11/2021 39.50p 42.00p 39.12p 40.50p 48210
04/11/2021 39.50p 40.00p 39.00p 39.50p 19080
03/11/2021 41.50p 42.70p 37.00p 41.00p 72231
02/11/2021 43.50p 43.50p 38.00p 41.50p 42262
01/11/2021 49.50p 49.50p 40.00p 43.00p 99023
29/10/2021 49.50p 49.89p 49.50p 49.50p 2004
28/10/2021 49.50p 49.50p 49.00p 49.50p 451
27/10/2021 49.50p 49.50p 49.50p 49.50p 0
26/10/2021 49.50p 49.50p 49.00p 49.50p 2026
25/10/2021 49.50p 50.00p 49.00p 49.50p 19052
22/10/2021 49.50p 49.50p 49.50p 49.50p 0
21/10/2021 49.50p 49.50p 49.50p 49.50p 0
20/10/2021 49.50p 51.00p 49.50p 49.50p 0
19/10/2021 51.00p 51.00p 51.00p 51.00p 0
18/10/2021 51.00p 51.00p 50.00p 51.00p 2500
15/10/2021 49.50p 51.00p 49.50p 51.00p 510
14/10/2021 51.00p 51.00p 49.00p 51.00p 0
13/10/2021 53.50p 53.50p 49.00p 49.00p 413
12/10/2021 56.50p 57.00p 50.00p 54.50p 33254
11/10/2021 56.50p 56.50p 56.50p 56.50p 0
08/10/2021 52.50p 57.50p 52.50p 56.50p 17042
07/10/2021 50.50p 52.50p 50.50p 52.50p 0
06/10/2021 50.50p 53.00p 50.50p 52.50p 29484
05/10/2021 52.50p 54.75p 52.00p 52.50p 28624
04/10/2021 52.50p 54.00p 52.50p 52.50p 8724
01/10/2021 52.50p 52.50p 52.50p 52.50p 0
30/09/2021 49.50p 54.00p 49.50p 52.50p 26064
29/09/2021 49.50p 49.95p 49.12p 49.50p 4758
28/09/2021 49.00p 49.95p 49.00p 49.50p 9921
27/09/2021 49.00p 49.95p 48.24p 49.00p 3600
24/09/2021 49.00p 50.00p 48.24p 49.00p 4403
23/09/2021 48.50p 50.00p 48.50p 49.00p 29475
22/09/2021 48.00p 48.78p 48.00p 48.50p 6706
21/09/2021 46.00p 49.00p 46.00p 48.00p 2692
20/09/2021 45.50p 47.45p 45.50p 46.00p 2294
17/09/2021 44.00p 45.50p 44.00p 45.50p 21641
16/09/2021 44.00p 44.90p 43.20p 44.00p 10158
15/09/2021 48.00p 48.00p 43.00p 45.00p 25942
14/09/2021 49.00p 49.00p 40.60p 44.00p 116448
13/09/2021 47.50p 49.90p 44.20p 46.00p 68472
10/09/2021 50.00p 50.00p 45.00p 47.50p 11314
09/09/2021 51.50p 53.88p 47.50p 47.50p 16114
08/09/2021 53.50p 55.00p 46.00p 52.50p 100212
07/09/2021 60.50p 60.50p 53.00p 53.50p 16128
06/09/2021 62.50p 65.00p 51.00p 59.00p 74558
03/09/2021 62.50p 78.00p 60.49p 63.50p 93392
02/09/2021 45.00p 70.00p 45.00p 60.00p 59677
01/09/2021 72.50p 72.50p 72.50p 72.50p 0
31/08/2021 72.50p 72.50p 72.50p 72.50p 0

*Close Price adjusted for both dividends and splits