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:
- Buy AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Hold JD Sports Fashion (JD.) by Edward Sheldon in The Motley Fool
- Buy Computacenter (CCC) by Roland Head in The Motley Fool
- Buy Games Workshop Group (GAW) by Paul Summers in The Motley Fool
One Heritage Group (OHG) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/01/2024 | 13.50p | 13.50p | 12.00p | 12.00p | 1177 |
| 03/01/2024 | 14.50p | 14.50p | 13.00p | 14.00p | 4000 |
| 02/01/2024 | 13.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/12/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 28/12/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 27/12/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 22/12/2023 | 13.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/12/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/12/2023 | 13.50p | 14.50p | 13.50p | 14.50p | 0 |
| 19/12/2023 | 13.50p | 14.50p | 13.50p | 14.50p | 0 |
| 18/12/2023 | 13.50p | 14.50p | 13.50p | 14.50p | 0 |
| 15/12/2023 | 13.50p | 14.50p | 13.50p | 14.50p | 0 |
| 14/12/2023 | 13.50p | 14.50p | 13.50p | 14.50p | 0 |
| 13/12/2023 | 14.50p | 15.55p | 14.00p | 14.50p | 12759 |
| 12/12/2023 | 17.00p | 17.00p | 14.50p | 14.50p | 14000 |
| 11/12/2023 | 18.00p | 18.00p | 16.00p | 17.00p | 11000 |
| 08/12/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/12/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/12/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/12/2023 | 18.00p | 19.50p | 18.00p | 18.00p | 0 |
| 04/12/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/12/2023 | 19.50p | 19.50p | 18.00p | 18.00p | 0 |
| 30/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/11/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 1353 |
| 08/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/11/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/11/2023 | 18.00p | 18.00p | 17.00p | 18.00p | 2391 |
| 31/10/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 5000 |
| 30/10/2023 | 18.00p | 19.00p | 18.00p | 19.00p | 4112 |
| 27/10/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/10/2023 | 20.00p | 20.00p | 17.00p | 18.00p | 30025 |
| 25/10/2023 | 20.00p | 20.00p | 19.33p | 20.00p | 0 |
| 24/10/2023 | 20.00p | 20.00p | 19.33p | 20.00p | 0 |
| 23/10/2023 | 20.00p | 20.00p | 19.33p | 20.00p | 0 |
| 20/10/2023 | 20.00p | 20.00p | 18.00p | 20.00p | 25 |
| 19/10/2023 | 20.50p | 20.00p | 15.00p | 20.00p | 0 |
| 18/10/2023 | 20.00p | 20.00p | 19.33p | 20.00p | 0 |
| 17/10/2023 | 20.00p | 20.00p | 19.33p | 20.00p | 0 |
| 16/10/2023 | 20.00p | 20.00p | 19.33p | 20.00p | 0 |
| 13/10/2023 | 20.00p | 20.00p | 19.33p | 20.00p | 0 |
| 12/10/2023 | 20.00p | 20.00p | 19.33p | 20.00p | 0 |
| 11/10/2023 | 20.00p | 20.00p | 19.33p | 20.00p | 0 |
| 10/10/2023 | 20.00p | 20.00p | 19.33p | 20.00p | 0 |
| 09/10/2023 | 20.00p | 20.00p | 19.33p | 20.00p | 0 |
| 06/10/2023 | 20.00p | 20.00p | 19.33p | 20.00p | 0 |
| 05/10/2023 | 20.00p | 20.00p | 19.33p | 20.00p | 0 |
| 04/10/2023 | 20.50p | 20.50p | 19.33p | 20.00p | 0 |
| 03/10/2023 | 20.00p | 20.00p | 18.57p | 20.00p | 1293 |
| 02/10/2023 | 23.50p | 23.50p | 18.15p | 20.00p | 47649 |
| 29/09/2023 | 21.00p | 23.50p | 18.00p | 23.50p | 20426 |
| 28/09/2023 | 21.00p | 21.00p | 20.02p | 21.00p | 10000 |
| 27/09/2023 | 22.50p | 23.00p | 20.25p | 21.00p | 25001 |
| 26/09/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/09/2023 | 22.50p | 24.00p | 22.50p | 22.50p | 87 |
| 22/09/2023 | 22.50p | 24.00p | 22.50p | 22.50p | 118 |
| 21/09/2023 | 22.00p | 22.50p | 22.00p | 22.50p | 0 |
| 20/09/2023 | 22.00p | 22.50p | 22.00p | 22.50p | 0 |
| 19/09/2023 | 22.50p | 24.00p | 21.00p | 22.50p | 231 |
| 18/09/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/09/2023 | 22.50p | 22.50p | 21.66p | 22.50p | 5936 |
| 14/09/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 13/09/2023 | 22.00p | 22.50p | 22.00p | 22.50p | 0 |
| 12/09/2023 | 22.00p | 24.00p | 21.00p | 22.50p | 48 |
| 11/09/2023 | 22.00p | 22.50p | 21.60p | 22.50p | 0 |
| 08/09/2023 | 22.00p | 22.95p | 21.60p | 21.60p | 16948 |
| 07/09/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/09/2023 | 22.50p | 22.90p | 22.50p | 22.50p | 5599 |
| 05/09/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/09/2023 | 22.50p | 24.00p | 20.80p | 22.50p | 93 |
| 01/09/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 31/08/2023 | 22.00p | 22.50p | 22.50p | 22.50p | 0 |
| 30/08/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/08/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/08/2023 | 22.00p | 22.50p | 22.50p | 22.50p | 0 |
| 24/08/2023 | 22.50p | 24.00p | 21.00p | 22.50p | 84 |
| 23/08/2023 | 23.50p | 23.50p | 22.00p | 22.50p | 8403 |
| 22/08/2023 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/08/2023 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 18/08/2023 | 23.50p | 23.80p | 23.25p | 23.50p | 26405 |
| 17/08/2023 | 27.50p | 27.50p | 22.00p | 22.00p | 32210 |
| 16/08/2023 | 27.50p | 27.50p | 26.67p | 27.50p | 0 |
| 15/08/2023 | 30.00p | 30.00p | 25.00p | 27.50p | 50032 |
| 14/08/2023 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 11/08/2023 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 10/08/2023 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 09/08/2023 | 30.50p | 30.00p | 30.00p | 30.00p | 0 |
| 08/08/2023 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 07/08/2023 | 30.00p | 30.00p | 27.18p | 30.00p | 10000 |
| 04/08/2023 | 30.00p | 32.00p | 28.00p | 28.00p | 22888 |
| 03/08/2023 | 30.50p | 31.00p | 28.00p | 30.00p | 41972 |
| 02/08/2023 | 28.00p | 28.00p | 27.00p | 28.00p | 2730 |
| 01/08/2023 | 28.00p | 30.94p | 28.00p | 28.00p | 11399 |
| 31/07/2023 | 27.50p | 31.00p | 25.00p | 28.00p | 5205 |
| 28/07/2023 | 28.50p | 28.50p | 27.00p | 28.50p | 10790 |
| 27/07/2023 | 26.50p | 31.00p | 24.10p | 28.50p | 12701 |
| 26/07/2023 | 23.50p | 26.50p | 23.50p | 26.50p | 6759 |
| 25/07/2023 | 22.50p | 25.00p | 22.50p | 23.50p | 18298 |
| 24/07/2023 | 20.00p | 24.00p | 20.00p | 22.50p | 16612 |
| 21/07/2023 | 20.00p | 21.72p | 20.00p | 20.00p | 3091 |
| 20/07/2023 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 19/07/2023 | 18.00p | 20.80p | 18.00p | 19.50p | 36142 |
| 18/07/2023 | 18.50p | 18.50p | 17.15p | 18.00p | 2403 |
| 17/07/2023 | 18.50p | 19.00p | 17.00p | 18.50p | 0 |
| 14/07/2023 | 17.00p | 20.00p | 16.00p | 17.00p | 39957 |
| 13/07/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 12/07/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/07/2023 | 16.50p | 18.00p | 16.50p | 17.00p | 28007 |
| 10/07/2023 | 16.50p | 18.00p | 16.50p | 18.00p | 100 |
| 07/07/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 06/07/2023 | 17.00p | 16.50p | 16.00p | 16.50p | 0 |
| 05/07/2023 | 17.00p | 16.50p | 16.00p | 16.50p | 0 |
| 04/07/2023 | 17.00p | 16.50p | 16.00p | 16.50p | 0 |
| 03/07/2023 | 17.00p | 16.50p | 16.00p | 16.50p | 0 |
| 30/06/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 29/06/2023 | 17.00p | 17.00p | 16.00p | 16.50p | 0 |
| 28/06/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 27/06/2023 | 17.00p | 16.50p | 16.00p | 16.50p | 0 |
| 26/06/2023 | 17.00p | 17.00p | 16.00p | 16.50p | 0 |
| 23/06/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 22/06/2023 | 17.00p | 16.50p | 16.00p | 16.50p | 0 |
| 21/06/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 20/06/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 19/06/2023 | 17.00p | 17.00p | 15.00p | 16.50p | 10 |
| 16/06/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 15/06/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 14/06/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 13/06/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 12/06/2023 | 17.00p | 17.00p | 16.00p | 16.50p | 0 |
| 09/06/2023 | 16.50p | 16.50p | 15.00p | 16.50p | 1747 |
| 08/06/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 07/06/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 06/06/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 05/06/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 02/06/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 01/06/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 31/05/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 30/05/2023 | 16.50p | 17.00p | 16.50p | 16.50p | 0 |
| 26/05/2023 | 16.50p | 17.80p | 16.50p | 17.60p | 10438 |
| 25/05/2023 | 17.00p | 17.40p | 15.50p | 17.40p | 60000 |
| 24/05/2023 | 17.00p | 17.30p | 17.00p | 17.00p | 15000 |
| 23/05/2023 | 17.00p | 17.00p | 16.02p | 16.90p | 15571 |
| 22/05/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 0 |
| 19/05/2023 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 18/05/2023 | 16.00p | 17.00p | 15.50p | 16.00p | 0 |
| 17/05/2023 | 16.50p | 16.50p | 15.00p | 15.50p | 25 |
| 16/05/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 15/05/2023 | 18.00p | 18.40p | 16.00p | 16.50p | 81500 |
| 12/05/2023 | 18.00p | 18.67p | 18.00p | 18.00p | 0 |
| 11/05/2023 | 18.00p | 18.67p | 18.00p | 18.00p | 0 |
| 10/05/2023 | 18.00p | 18.67p | 18.00p | 18.00p | 0 |
| 09/05/2023 | 18.00p | 18.00p | 16.20p | 18.00p | 2778 |
| 05/05/2023 | 17.00p | 18.67p | 17.00p | 18.00p | 0 |
| 04/05/2023 | 17.00p | 17.00p | 16.00p | 17.00p | 15 |
| 03/05/2023 | 17.00p | 17.00p | 16.00p | 17.00p | 5 |
| 02/05/2023 | 17.00p | 17.00p | 16.15p | 17.00p | 5000 |
| 28/04/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 27/04/2023 | 17.00p | 18.00p | 17.00p | 17.00p | 11 |
| 26/04/2023 | 17.00p | 18.00p | 17.00p | 17.00p | 2730 |
| 25/04/2023 | 17.00p | 17.00p | 16.00p | 17.00p | 7 |
| 24/04/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 21/04/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 20/04/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/04/2023 | 17.00p | 18.00p | 17.00p | 17.00p | 12 |
| 18/04/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 17/04/2023 | 17.00p | 17.00p | 16.15p | 17.00p | 1932 |
| 14/04/2023 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 13/04/2023 | 16.50p | 16.50p | 16.15p | 16.50p | 62 |
| 12/04/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 11/04/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 06/04/2023 | 16.50p | 18.10p | 16.50p | 18.10p | 950 |
| 05/04/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 04/04/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 03/04/2023 | 16.50p | 18.00p | 16.50p | 16.50p | 16 |
| 31/03/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 30/03/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 29/03/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 28/03/2023 | 16.50p | 19.00p | 16.50p | 16.50p | 9009 |
| 27/03/2023 | 18.00p | 18.00p | 17.33p | 18.00p | 0 |
| 24/03/2023 | 18.00p | 18.00p | 16.00p | 18.00p | 29 |
| 23/03/2023 | 18.00p | 19.80p | 18.00p | 18.00p | 20000 |
| 22/03/2023 | 18.00p | 20.00p | 18.00p | 18.00p | 13 |
| 21/03/2023 | 18.00p | 18.00p | 17.33p | 18.00p | 0 |
| 20/03/2023 | 18.00p | 20.00p | 16.00p | 18.00p | 6107 |
*Close Price adjusted for both dividends and splits