Ocean Harvest Technology Group (OHT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Ocean Harvest Technology Group

Date Open High Low Close* Volume
14/09/2023 12.25p 12.45p 12.00p 12.30p 101328
13/09/2023 12.25p 12.36p 12.03p 12.30p 47693
12/09/2023 13.25p 13.50p 12.00p 12.25p 464003
11/09/2023 15.00p 15.00p 14.00p 14.25p 90551
08/09/2023 15.25p 15.25p 14.50p 15.00p 69684
07/09/2023 15.00p 15.38p 14.45p 15.00p 8539
06/09/2023 15.50p 15.50p 15.00p 15.00p 22500
05/09/2023 15.50p 15.67p 15.50p 15.50p 0
04/09/2023 15.75p 17.00p 15.00p 15.50p 72652
01/09/2023 15.75p 15.75p 15.11p 15.75p 12500
31/08/2023 16.50p 16.50p 15.50p 15.75p 85833
30/08/2023 16.50p 16.50p 16.00p 16.50p 14889
29/08/2023 16.50p 16.50p 16.00p 16.50p 6799
25/08/2023 16.50p 16.50p 16.00p 16.50p 24039
24/08/2023 16.50p 16.50p 16.05p 16.50p 20000
23/08/2023 17.25p 17.29p 16.50p 16.50p 38283
22/08/2023 17.25p 17.25p 16.62p 17.25p 8750
21/08/2023 17.25p 17.25p 16.62p 17.25p 12500
18/08/2023 17.50p 17.50p 16.58p 17.25p 97351
17/08/2023 17.25p 17.70p 17.11p 17.50p 39584
16/08/2023 16.75p 18.50p 16.55p 17.25p 93572
15/08/2023 16.75p 17.50p 16.46p 16.75p 37622
14/08/2023 16.75p 18.40p 16.41p 16.75p 42945
11/08/2023 16.75p 17.00p 16.75p 16.75p 32869
10/08/2023 16.75p 16.90p 16.75p 16.75p 16423
09/08/2023 16.75p 16.75p 16.30p 16.75p 0
08/08/2023 16.75p 16.75p 16.37p 16.75p 17036
07/08/2023 17.00p 17.00p 16.75p 16.75p 12500
04/08/2023 17.25p 17.45p 16.50p 17.00p 45156
03/08/2023 17.25p 17.25p 16.58p 17.25p 5000
02/08/2023 17.25p 17.90p 16.61p 17.25p 84096
01/08/2023 17.00p 17.30p 17.00p 17.00p 17306
31/07/2023 16.75p 17.00p 16.75p 17.00p 0
28/07/2023 17.00p 17.40p 16.69p 17.00p 12665
27/07/2023 17.00p 17.49p 16.67p 17.00p 16262
26/07/2023 16.75p 17.34p 16.75p 17.00p 12884
25/07/2023 16.75p 17.34p 16.53p 16.75p 15583
24/07/2023 16.50p 16.95p 16.50p 16.75p 18075
21/07/2023 16.50p 17.00p 16.40p 16.50p 35000
20/07/2023 16.50p 16.50p 16.11p 16.50p 25000
19/07/2023 16.50p 17.00p 16.11p 17.00p 33566
18/07/2023 16.50p 16.60p 16.50p 16.50p 1352
17/07/2023 15.75p 16.62p 15.75p 16.50p 114326
14/07/2023 14.75p 15.19p 14.75p 15.00p 13134
13/07/2023 14.75p 15.10p 14.75p 14.75p 16516
12/07/2023 14.75p 15.10p 14.11p 14.85p 61308
11/07/2023 14.75p 14.75p 14.23p 14.75p 34241
10/07/2023 14.75p 15.41p 14.75p 14.75p 37939
07/07/2023 14.25p 15.23p 14.21p 14.75p 61348
06/07/2023 13.50p 14.60p 13.12p 13.75p 213985
05/07/2023 14.75p 14.75p 13.10p 13.40p 230507
04/07/2023 14.75p 14.75p 14.44p 14.50p 60071
03/07/2023 15.00p 15.00p 14.10p 14.50p 63203
30/06/2023 15.00p 15.00p 14.50p 15.00p 10728
29/06/2023 15.25p 15.25p 14.50p 15.00p 635500
28/06/2023 15.00p 15.00p 14.83p 15.00p 0
27/06/2023 16.00p 16.00p 15.00p 15.00p 91135
26/06/2023 16.00p 16.13p 15.62p 16.00p 90878
23/06/2023 16.00p 16.20p 15.69p 16.00p 32135
22/06/2023 16.00p 16.38p 16.00p 16.00p 11057
21/06/2023 15.50p 16.00p 15.36p 16.00p 330269
20/06/2023 15.50p 15.88p 15.10p 15.50p 499331
19/06/2023 14.50p 17.40p 14.44p 15.50p 481712
16/06/2023 16.50p 16.50p 14.25p 14.25p 175611
15/06/2023 17.25p 17.34p 15.67p 16.50p 384984
14/06/2023 17.75p 17.88p 17.00p 17.25p 291024
13/06/2023 19.50p 19.50p 17.38p 17.75p 196176
12/06/2023 19.75p 19.75p 19.50p 19.50p 70727
09/06/2023 19.75p 19.78p 19.70p 19.75p 21749
08/06/2023 21.00p 21.00p 19.00p 19.75p 111549
07/06/2023 21.00p 21.50p 20.67p 21.00p 25409
06/06/2023 21.00p 21.00p 20.70p 21.00p 12845
05/06/2023 20.50p 21.00p 20.10p 21.00p 49210
02/06/2023 21.00p 21.40p 20.00p 20.50p 82828
01/06/2023 20.00p 21.00p 19.50p 21.00p 115313
31/05/2023 19.75p 20.00p 19.50p 20.00p 22525
30/05/2023 20.00p 20.19p 19.50p 19.75p 85718
26/05/2023 20.25p 20.34p 19.50p 20.00p 167491
25/05/2023 20.75p 20.75p 20.00p 20.25p 50582
24/05/2023 20.75p 20.75p 20.60p 20.75p 12071
23/05/2023 21.25p 21.25p 20.50p 20.75p 42776
22/05/2023 23.00p 23.00p 20.50p 21.25p 135510
19/05/2023 23.00p 23.00p 22.00p 23.00p 29227
18/05/2023 23.00p 23.00p 22.06p 23.00p 12500
17/05/2023 23.00p 23.00p 22.00p 23.00p 43737
16/05/2023 21.00p 23.00p 20.62p 23.00p 121830
15/05/2023 21.00p 21.85p 21.00p 21.00p 14931
12/05/2023 21.00p 21.24p 20.46p 21.00p 75135
11/05/2023 21.00p 21.00p 20.23p 21.00p 24833
10/05/2023 21.00p 21.24p 20.26p 21.00p 111262
09/05/2023 21.00p 22.00p 20.23p 21.00p 96353
05/05/2023 21.00p 21.00p 20.31p 21.00p 23559
04/05/2023 20.50p 21.00p 20.50p 21.00p 50517
03/05/2023 21.00p 21.14p 20.22p 20.50p 60979
02/05/2023 21.00p 21.90p 20.16p 21.00p 115004
28/04/2023 21.50p 22.00p 20.31p 22.00p 83829
27/04/2023 22.30p 22.44p 21.00p 21.50p 108863
26/04/2023 21.00p 23.00p 21.00p 22.30p 302689
25/04/2023 21.50p 21.50p 20.54p 21.00p 183565
24/04/2023 23.00p 23.00p 21.55p 22.00p 259360
21/04/2023 23.00p 23.20p 22.25p 23.00p 102342
20/04/2023 24.50p 24.69p 22.34p 23.00p 210891
19/04/2023 25.00p 26.00p 24.21p 24.50p 128677
18/04/2023 26.00p 27.00p 24.15p 24.50p 1057372
17/04/2023 24.20p 27.00p 24.20p 26.00p 507339
14/04/2023 22.50p 25.48p 22.50p 24.20p 950829
13/04/2023 23.00p 23.98p 20.34p 22.50p 306522
12/04/2023 21.00p 26.80p 21.00p 23.00p 1945531
11/04/2023 18.00p 21.78p 18.00p 21.00p 3322468
06/04/2023 17.38p 17.99p 16.95p 17.63p 138375
05/04/2023 17.13p 17.38p 16.45p 17.38p 386055
04/04/2023 17.00p 17.13p 16.00p 17.13p 3249696

*Close Price adjusted for both dividends and splits