Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Ocean Harvest Technology Group (OHT) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 8.75p | 9.13p | 8.30p | 8.75p | 560 |
| 21/11/2024 | 8.75p | 8.75p | 8.17p | 8.75p | 13500 |
| 20/11/2024 | 8.50p | 8.90p | 8.50p | 8.75p | 20000 |
| 19/11/2024 | 8.50p | 8.50p | 8.10p | 8.50p | 3000 |
| 18/11/2024 | 8.50p | 8.50p | 8.10p | 8.50p | 5000 |
| 15/11/2024 | 8.50p | 8.85p | 8.10p | 8.50p | 13330 |
| 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 | 20000 |
| 07/11/2024 | 9.00p | 9.00p | 8.60p | 9.00p | 3535 |
| 06/11/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/11/2024 | 9.00p | 9.00p | 8.61p | 9.00p | 4273 |
| 04/11/2024 | 9.00p | 9.00p | 8.78p | 9.00p | 20000 |
| 01/11/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/10/2024 | 8.75p | 9.40p | 8.75p | 9.00p | 30000 |
| 30/10/2024 | 8.25p | 9.00p | 8.06p | 8.75p | 135000 |
| 29/10/2024 | 8.50p | 8.90p | 8.00p | 8.50p | 120618 |
| 28/10/2024 | 8.50p | 8.55p | 8.50p | 8.50p | 3813 |
| 25/10/2024 | 8.50p | 8.50p | 8.10p | 8.50p | 3902 |
| 24/10/2024 | 8.50p | 8.50p | 8.00p | 8.50p | 13000 |
| 23/10/2024 | 9.50p | 9.50p | 8.01p | 8.50p | 41499 |
| 22/10/2024 | 9.50p | 9.50p | 9.11p | 9.50p | 19335 |
| 21/10/2024 | 10.00p | 10.00p | 9.34p | 9.50p | 50000 |
| 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 | 10000 |
| 14/10/2024 | 10.00p | 10.00p | 9.41p | 10.00p | 4716 |
| 11/10/2024 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 10/10/2024 | 10.00p | 10.00p | 9.41p | 10.00p | 8822 |
| 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 | 5825 |
| 04/10/2024 | 10.00p | 10.63p | 10.00p | 10.00p | 197 |
| 03/10/2024 | 10.00p | 10.63p | 10.00p | 10.00p | 1000 |
| 02/10/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 20000 |
| 01/10/2024 | 10.00p | 10.66p | 9.34p | 10.00p | 37159 |
| 30/09/2024 | 10.00p | 10.68p | 10.00p | 10.00p | 283315 |
| 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 | 5145 |
| 20/09/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 0 |
| 19/09/2024 | 10.50p | 10.50p | 10.20p | 10.20p | 12500 |
| 18/09/2024 | 10.50p | 10.67p | 10.50p | 10.50p | 2376 |
| 17/09/2024 | 10.50p | 10.50p | 10.07p | 10.20p | 12801 |
| 16/09/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 6000 |
| 13/09/2024 | 10.50p | 10.80p | 10.07p | 10.50p | 89439 |
| 12/09/2024 | 10.50p | 10.50p | 10.30p | 10.50p | 2483 |
| 11/09/2024 | 10.50p | 10.50p | 10.30p | 10.50p | 20171 |
| 10/09/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 09/09/2024 | 10.50p | 10.80p | 10.30p | 10.50p | 11384 |
| 06/09/2024 | 10.50p | 10.50p | 10.30p | 10.50p | 4301 |
| 05/09/2024 | 10.50p | 10.50p | 10.30p | 10.50p | 130 |
| 04/09/2024 | 11.00p | 11.00p | 10.50p | 10.50p | 103000 |
| 03/09/2024 | 11.10p | 11.10p | 10.68p | 11.10p | 714 |
| 02/09/2024 | 11.25p | 11.25p | 11.00p | 11.10p | 11085 |
| 30/08/2024 | 11.25p | 11.25p | 11.00p | 11.25p | 3059 |
| 29/08/2024 | 11.25p | 11.40p | 11.25p | 11.25p | 0 |
| 28/08/2024 | 10.75p | 11.93p | 10.75p | 11.25p | 121321 |
| 27/08/2024 | 11.50p | 11.50p | 10.43p | 10.75p | 20445 |
| 23/08/2024 | 11.50p | 11.73p | 11.50p | 11.50p | 2097 |
| 22/08/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 21/08/2024 | 11.65p | 11.77p | 11.14p | 11.50p | 37090 |
| 20/08/2024 | 11.65p | 11.67p | 11.07p | 11.65p | 89136 |
| 19/08/2024 | 11.50p | 12.20p | 11.50p | 11.65p | 19639 |
| 16/08/2024 | 9.75p | 13.03p | 9.75p | 11.50p | 376188 |
| 15/08/2024 | 9.75p | 9.75p | 9.50p | 9.50p | 17795 |
| 14/08/2024 | 9.75p | 10.00p | 9.50p | 9.50p | 9689 |
| 13/08/2024 | 9.75p | 9.75p | 9.50p | 9.50p | 4595 |
| 12/08/2024 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 09/08/2024 | 9.75p | 10.00p | 9.40p | 9.50p | 43562 |
| 08/08/2024 | 9.13p | 10.00p | 9.13p | 9.50p | 37395 |
| 07/08/2024 | 9.00p | 9.47p | 9.00p | 9.00p | 1013 |
| 06/08/2024 | 9.00p | 9.00p | 8.77p | 9.00p | 44710 |
| 05/08/2024 | 8.75p | 9.35p | 8.41p | 9.00p | 16308 |
| 02/08/2024 | 9.13p | 9.40p | 9.00p | 9.00p | 10743 |
| 01/08/2024 | 9.13p | 9.35p | 9.00p | 9.00p | 1 |
| 31/07/2024 | 9.13p | 9.13p | 8.77p | 9.00p | 23940 |
| 30/07/2024 | 9.13p | 9.13p | 8.38p | 9.00p | 0 |
| 29/07/2024 | 9.13p | 9.40p | 8.89p | 9.00p | 12658 |
| 26/07/2024 | 9.00p | 9.29p | 8.89p | 9.00p | 56723 |
| 25/07/2024 | 9.13p | 9.29p | 9.00p | 9.00p | 24862 |
| 24/07/2024 | 8.25p | 9.71p | 8.25p | 9.00p | 468845 |
| 23/07/2024 | 6.00p | 8.84p | 5.89p | 8.00p | 769861 |
| 22/07/2024 | 12.50p | 12.50p | 11.10p | 11.50p | 111474 |
| 19/07/2024 | 11.75p | 12.25p | 11.75p | 12.25p | 9217 |
| 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 | 21200 |
| 15/07/2024 | 13.50p | 13.50p | 12.50p | 12.50p | 77904 |
| 12/07/2024 | 13.50p | 13.50p | 13.10p | 13.50p | 2500 |
| 11/07/2024 | 13.50p | 13.50p | 13.25p | 13.50p | 0 |
| 10/07/2024 | 13.75p | 13.75p | 13.13p | 13.50p | 2083 |
| 09/07/2024 | 13.75p | 13.95p | 13.13p | 13.75p | 12102 |
| 08/07/2024 | 13.75p | 13.95p | 13.40p | 13.75p | 17982 |
| 05/07/2024 | 13.75p | 13.75p | 13.30p | 13.75p | 0 |
| 04/07/2024 | 13.75p | 13.95p | 13.75p | 13.75p | 14530 |
| 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 | 10639 |
| 28/06/2024 | 13.75p | 13.75p | 13.30p | 13.75p | 0 |
| 27/06/2024 | 13.75p | 13.98p | 13.20p | 13.75p | 27155 |
| 26/06/2024 | 13.75p | 13.98p | 13.75p | 13.75p | 1406 |
| 25/06/2024 | 13.75p | 13.98p | 13.75p | 13.75p | 4134 |
| 24/06/2024 | 14.00p | 14.00p | 13.51p | 13.75p | 6751 |
| 21/06/2024 | 14.00p | 14.11p | 13.51p | 14.00p | 5592 |
| 20/06/2024 | 13.75p | 14.15p | 13.51p | 14.00p | 11212 |
| 19/06/2024 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 18/06/2024 | 14.00p | 14.15p | 13.60p | 14.00p | 8509 |
| 17/06/2024 | 14.00p | 14.35p | 13.69p | 14.00p | 15151 |
| 14/06/2024 | 14.25p | 14.25p | 13.53p | 14.00p | 59978 |
| 13/06/2024 | 14.50p | 14.69p | 14.03p | 14.25p | 50058 |
| 12/06/2024 | 14.50p | 14.75p | 14.50p | 14.50p | 984 |
| 11/06/2024 | 14.50p | 14.50p | 14.27p | 14.50p | 10000 |
| 10/06/2024 | 14.50p | 14.95p | 14.27p | 14.50p | 8792 |
| 07/06/2024 | 14.50p | 14.50p | 14.27p | 14.50p | 3000 |
| 06/06/2024 | 14.50p | 14.90p | 14.50p | 14.50p | 636 |
| 05/06/2024 | 14.50p | 14.90p | 14.50p | 14.50p | 32107 |
| 04/06/2024 | 14.50p | 14.50p | 14.23p | 14.50p | 10000 |
| 03/06/2024 | 14.50p | 14.95p | 14.50p | 14.50p | 14708 |
| 31/05/2024 | 14.50p | 14.80p | 14.15p | 14.50p | 7994 |
| 30/05/2024 | 14.25p | 14.90p | 14.25p | 14.50p | 16744 |
| 29/05/2024 | 14.75p | 14.75p | 14.50p | 14.50p | 10000 |
| 28/05/2024 | 15.00p | 15.00p | 14.52p | 14.75p | 36269 |
| 24/05/2024 | 15.25p | 15.25p | 15.04p | 15.25p | 10000 |
| 23/05/2024 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 22/05/2024 | 15.25p | 15.30p | 15.05p | 15.25p | 34538 |
| 21/05/2024 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 20/05/2024 | 15.25p | 15.30p | 15.25p | 15.25p | 1750 |
| 17/05/2024 | 15.25p | 15.25p | 15.04p | 15.25p | 5154 |
| 16/05/2024 | 15.50p | 15.50p | 15.05p | 15.25p | 2631 |
| 15/05/2024 | 15.50p | 15.70p | 15.50p | 15.50p | 28463 |
| 14/05/2024 | 15.50p | 15.50p | 15.33p | 15.50p | 0 |
| 13/05/2024 | 15.50p | 15.70p | 15.50p | 15.50p | 942 |
| 10/05/2024 | 16.00p | 16.00p | 15.57p | 15.75p | 59423 |
| 09/05/2024 | 16.00p | 16.37p | 16.00p | 16.00p | 2774 |
| 08/05/2024 | 16.00p | 16.37p | 16.00p | 16.00p | 79 |
| 07/05/2024 | 16.25p | 16.58p | 16.00p | 16.00p | 35278 |
| 03/05/2024 | 16.25p | 16.25p | 16.10p | 16.25p | 0 |
| 02/05/2024 | 16.25p | 16.58p | 16.07p | 16.25p | 9675 |
| 01/05/2024 | 16.25p | 16.25p | 16.10p | 16.25p | 0 |
| 30/04/2024 | 16.25p | 16.25p | 16.07p | 16.25p | 2813 |
| 29/04/2024 | 16.25p | 16.25p | 16.10p | 16.25p | 0 |
| 26/04/2024 | 16.25p | 16.25p | 16.06p | 16.25p | 20000 |
| 25/04/2024 | 16.25p | 16.68p | 16.25p | 16.25p | 11128 |
| 24/04/2024 | 16.25p | 16.25p | 15.74p | 16.25p | 3018 |
| 23/04/2024 | 16.25p | 16.25p | 16.10p | 16.25p | 0 |
| 22/04/2024 | 16.25p | 16.25p | 16.10p | 16.25p | 0 |
| 19/04/2024 | 16.25p | 16.25p | 16.10p | 16.25p | 0 |
| 18/04/2024 | 16.25p | 16.25p | 16.10p | 16.25p | 0 |
| 17/04/2024 | 16.25p | 16.70p | 15.73p | 16.25p | 27141 |
| 16/04/2024 | 16.75p | 16.75p | 16.10p | 16.25p | 75384 |
| 15/04/2024 | 15.00p | 17.43p | 15.00p | 16.75p | 347145 |
| 12/04/2024 | 14.75p | 15.45p | 14.75p | 15.00p | 90064 |
| 11/04/2024 | 15.00p | 15.25p | 15.00p | 15.00p | 6479 |
| 10/04/2024 | 15.00p | 15.25p | 15.00p | 15.00p | 0 |
| 09/04/2024 | 14.75p | 15.15p | 14.75p | 15.00p | 22743 |
| 08/04/2024 | 15.00p | 15.00p | 14.65p | 15.00p | 20000 |
| 05/04/2024 | 15.25p | 15.37p | 15.00p | 15.00p | 64721 |
| 04/04/2024 | 14.50p | 15.50p | 14.50p | 15.25p | 128053 |
| 03/04/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 6640 |
| 02/04/2024 | 14.50p | 14.50p | 14.22p | 14.50p | 35375 |
| 28/03/2024 | 14.25p | 15.30p | 14.20p | 14.50p | 75921 |
| 27/03/2024 | 14.50p | 14.82p | 13.58p | 14.25p | 84666 |
| 26/03/2024 | 13.50p | 15.93p | 13.50p | 14.50p | 312663 |
| 25/03/2024 | 12.50p | 14.00p | 12.20p | 13.50p | 196153 |
| 22/03/2024 | 12.50p | 12.97p | 12.50p | 12.50p | 11344 |
| 21/03/2024 | 12.50p | 12.50p | 12.40p | 12.50p | 2092 |
| 20/03/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 21381 |
| 19/03/2024 | 12.50p | 12.80p | 12.39p | 12.50p | 16715 |
| 18/03/2024 | 12.50p | 12.50p | 12.33p | 12.50p | 0 |
| 15/03/2024 | 12.50p | 12.50p | 12.33p | 12.50p | 0 |
| 14/03/2024 | 12.50p | 12.80p | 12.39p | 12.50p | 4057 |
| 13/03/2024 | 12.50p | 12.78p | 12.50p | 12.50p | 19435 |
| 12/03/2024 | 12.50p | 13.00p | 12.36p | 12.50p | 1005560 |
| 11/03/2024 | 12.50p | 12.50p | 12.36p | 12.50p | 1500 |
| 08/03/2024 | 12.50p | 12.72p | 12.50p | 12.50p | 141 |
| 07/03/2024 | 12.50p | 12.50p | 12.36p | 12.50p | 23960 |
| 06/03/2024 | 12.50p | 12.79p | 12.33p | 12.50p | 53372 |
| 05/03/2024 | 12.50p | 12.50p | 12.36p | 12.50p | 3000 |
| 04/03/2024 | 12.50p | 12.50p | 12.36p | 12.50p | 15253 |
| 01/03/2024 | 12.50p | 12.50p | 12.33p | 12.50p | 0 |
| 29/02/2024 | 12.50p | 12.73p | 12.35p | 12.50p | 25559 |
| 28/02/2024 | 12.50p | 12.80p | 12.12p | 12.50p | 43381 |
| 27/02/2024 | 12.50p | 12.85p | 12.50p | 12.50p | 2601 |
| 26/02/2024 | 12.00p | 12.00p | 11.62p | 12.00p | 4000 |
| 23/02/2024 | 12.00p | 12.30p | 12.00p | 12.00p | 50000 |
| 22/02/2024 | 12.00p | 12.17p | 12.00p | 12.00p | 0 |
| 21/02/2024 | 12.00p | 12.47p | 11.73p | 12.00p | 8130 |
| 20/02/2024 | 12.00p | 12.30p | 12.00p | 12.00p | 15337 |
| 19/02/2024 | 12.25p | 12.25p | 12.00p | 12.00p | 0 |
| 16/02/2024 | 12.25p | 12.25p | 11.62p | 12.00p | 12132 |
| 15/02/2024 | 12.50p | 12.50p | 11.53p | 12.00p | 133086 |
| 14/02/2024 | 12.25p | 12.60p | 12.20p | 12.50p | 22192 |
| 13/02/2024 | 12.25p | 12.50p | 12.20p | 12.50p | 8553 |
| 12/02/2024 | 12.50p | 12.67p | 12.50p | 12.50p | 0 |
*Close Price adjusted for both dividends and splits