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:
- Outperform Mony Group (MONY) by RBC Capital
- 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
One Heritage Group (OHG) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/03/2023 | 18.00p | 18.00p | 17.33p | 18.00p | 0 |
| 16/03/2023 | 18.00p | 18.00p | 17.33p | 18.00p | 0 |
| 15/03/2023 | 18.00p | 18.50p | 17.33p | 18.00p | 0 |
| 14/03/2023 | 18.00p | 18.00p | 17.33p | 18.00p | 0 |
| 13/03/2023 | 18.00p | 20.00p | 16.00p | 18.00p | 190 |
| 10/03/2023 | 21.50p | 21.50p | 18.00p | 18.00p | 17850 |
| 09/03/2023 | 21.50p | 23.00p | 20.00p | 21.50p | 198981 |
| 08/03/2023 | 21.50p | 23.00p | 21.50p | 21.50p | 101 |
| 07/03/2023 | 21.00p | 23.00p | 21.00p | 21.50p | 62 |
| 06/03/2023 | 19.50p | 21.00p | 19.50p | 21.00p | 2500 |
| 03/03/2023 | 18.50p | 19.50p | 18.33p | 19.50p | 0 |
| 02/03/2023 | 18.50p | 18.50p | 18.33p | 18.50p | 0 |
| 01/03/2023 | 18.50p | 18.50p | 18.33p | 18.50p | 0 |
| 28/02/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 31 |
| 27/02/2023 | 18.00p | 19.00p | 18.00p | 18.50p | 2555 |
| 24/02/2023 | 18.00p | 18.33p | 18.00p | 18.00p | 0 |
| 23/02/2023 | 18.00p | 18.33p | 18.00p | 18.00p | 0 |
| 22/02/2023 | 17.50p | 18.00p | 17.50p | 18.00p | 350 |
| 21/02/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/02/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/02/2023 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/02/2023 | 17.50p | 18.50p | 17.50p | 17.50p | 2500 |
| 15/02/2023 | 16.50p | 17.50p | 16.00p | 17.50p | 1143 |
| 14/02/2023 | 14.50p | 16.33p | 14.50p | 16.00p | 0 |
| 13/02/2023 | 14.00p | 15.00p | 14.00p | 14.50p | 63 |
| 10/02/2023 | 13.50p | 14.33p | 13.50p | 14.00p | 0 |
| 09/02/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 08/02/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/02/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/02/2023 | 13.50p | 13.50p | 12.00p | 13.50p | 5 |
| 03/02/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 02/02/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 01/02/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 31/01/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/01/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/01/2023 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 26/01/2023 | 13.50p | 16.50p | 13.50p | 13.50p | 10000 |
| 25/01/2023 | 16.50p | 16.80p | 16.50p | 16.50p | 0 |
| 24/01/2023 | 16.50p | 16.80p | 16.50p | 16.50p | 0 |
| 23/01/2023 | 16.50p | 16.80p | 16.50p | 16.50p | 0 |
| 20/01/2023 | 16.50p | 16.80p | 16.50p | 16.50p | 0 |
| 19/01/2023 | 17.00p | 17.50p | 16.02p | 16.50p | 11623 |
| 18/01/2023 | 17.00p | 17.33p | 17.00p | 17.00p | 0 |
| 17/01/2023 | 17.00p | 17.33p | 17.00p | 17.00p | 0 |
| 16/01/2023 | 17.00p | 17.33p | 17.00p | 17.00p | 0 |
| 13/01/2023 | 17.50p | 17.60p | 16.10p | 17.00p | 6000 |
| 12/01/2023 | 17.00p | 17.98p | 15.80p | 17.50p | 11915 |
| 11/01/2023 | 16.00p | 17.00p | 16.00p | 17.00p | 8088 |
| 10/01/2023 | 14.50p | 16.98p | 14.50p | 16.00p | 10998 |
| 09/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 06/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 05/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/01/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 03/01/2023 | 13.00p | 14.86p | 13.00p | 14.00p | 30826 |
| 30/12/2022 | 13.50p | 13.50p | 13.00p | 13.00p | 0 |
| 29/12/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/12/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 23/12/2022 | 13.50p | 14.00p | 13.00p | 13.00p | 0 |
| 22/12/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 21/12/2022 | 13.50p | 13.50p | 13.00p | 13.00p | 0 |
| 20/12/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 19/12/2022 | 12.50p | 14.00p | 12.50p | 13.00p | 15076 |
| 16/12/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 15/12/2022 | 12.50p | 12.50p | 11.20p | 12.50p | 16832 |
| 14/12/2022 | 12.50p | 12.50p | 11.20p | 12.50p | 1223 |
| 13/12/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 12/12/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 09/12/2022 | 12.50p | 12.50p | 12.00p | 12.50p | 0 |
| 08/12/2022 | 13.00p | 13.00p | 12.02p | 12.50p | 2000 |
| 07/12/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 06/12/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/12/2022 | 13.50p | 13.50p | 13.00p | 13.00p | 0 |
| 02/12/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/12/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 30/11/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 29/11/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/11/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 25/11/2022 | 13.00p | 13.00p | 12.02p | 13.00p | 5000 |
| 24/11/2022 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 23/11/2022 | 12.00p | 13.00p | 12.00p | 13.00p | 14761 |
| 22/11/2022 | 11.00p | 12.79p | 11.00p | 12.00p | 76714 |
| 21/11/2022 | 11.00p | 11.00p | 10.67p | 11.00p | 0 |
| 18/11/2022 | 11.50p | 11.50p | 10.67p | 11.00p | 0 |
| 17/11/2022 | 11.50p | 11.50p | 10.27p | 11.00p | 40000 |
| 16/11/2022 | 11.50p | 11.50p | 10.75p | 11.50p | 0 |
| 15/11/2022 | 11.50p | 11.50p | 10.75p | 11.50p | 0 |
| 14/11/2022 | 11.50p | 11.50p | 10.75p | 11.50p | 0 |
| 11/11/2022 | 11.50p | 13.00p | 11.50p | 11.50p | 8 |
| 10/11/2022 | 11.50p | 11.50p | 10.75p | 11.50p | 0 |
| 09/11/2022 | 11.50p | 11.50p | 10.75p | 11.50p | 0 |
| 08/11/2022 | 11.50p | 11.50p | 10.21p | 11.50p | 13250 |
| 07/11/2022 | 11.50p | 11.50p | 10.75p | 11.50p | 0 |
| 04/11/2022 | 11.50p | 11.50p | 10.75p | 11.50p | 0 |
| 03/11/2022 | 11.50p | 11.50p | 10.75p | 11.50p | 0 |
| 02/11/2022 | 11.50p | 13.00p | 11.50p | 11.50p | 10 |
| 01/11/2022 | 11.50p | 11.50p | 10.38p | 11.50p | 25000 |
| 31/10/2022 | 11.50p | 12.37p | 11.00p | 11.50p | 34962 |
| 28/10/2022 | 10.50p | 11.66p | 10.21p | 11.50p | 134839 |
| 27/10/2022 | 11.50p | 11.70p | 10.02p | 11.00p | 81400 |
| 26/10/2022 | 11.50p | 12.75p | 10.33p | 11.50p | 65521 |
| 25/10/2022 | 16.50p | 16.50p | 10.05p | 12.00p | 186960 |
| 24/10/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 21/10/2022 | 16.50p | 16.50p | 15.60p | 16.50p | 9500 |
| 20/10/2022 | 16.50p | 16.50p | 15.03p | 16.50p | 3211 |
| 19/10/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 18/10/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 17/10/2022 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 14/10/2022 | 16.50p | 16.50p | 15.03p | 16.50p | 259 |
| 13/10/2022 | 17.50p | 17.50p | 15.04p | 16.20p | 24900 |
| 12/10/2022 | 17.50p | 20.00p | 15.00p | 19.00p | 20833 |
| 11/10/2022 | 21.50p | 21.50p | 15.30p | 20.00p | 22167 |
| 10/10/2022 | 21.50p | 22.67p | 21.50p | 21.50p | 0 |
| 07/10/2022 | 22.50p | 22.50p | 21.50p | 21.50p | 0 |
| 06/10/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/10/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 04/10/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 03/10/2022 | 22.50p | 25.00p | 22.50p | 22.50p | 66 |
| 30/09/2022 | 25.00p | 22.50p | 22.50p | 22.50p | 0 |
| 29/09/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 28/09/2022 | 25.00p | 25.00p | 22.50p | 22.50p | 0 |
| 27/09/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/09/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/09/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/09/2022 | 22.50p | 22.50p | 20.00p | 22.50p | 510 |
| 21/09/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/09/2022 | 25.00p | 25.00p | 22.50p | 22.50p | 0 |
| 19/09/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/09/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/09/2022 | 25.00p | 25.00p | 22.50p | 22.50p | 5 |
| 14/09/2022 | 25.00p | 25.00p | 22.50p | 22.50p | 0 |
| 13/09/2022 | 25.00p | 25.00p | 22.50p | 22.50p | 0 |
| 12/09/2022 | 25.00p | 25.00p | 20.00p | 22.50p | 18 |
| 09/09/2022 | 25.00p | 25.00p | 22.50p | 22.50p | 0 |
| 08/09/2022 | 25.00p | 22.50p | 22.50p | 22.50p | 0 |
| 07/09/2022 | 25.00p | 22.50p | 22.50p | 22.50p | 0 |
| 06/09/2022 | 25.00p | 22.50p | 22.50p | 22.50p | 0 |
| 05/09/2022 | 25.00p | 25.00p | 22.50p | 22.50p | 0 |
| 02/09/2022 | 25.00p | 25.50p | 22.50p | 22.50p | 0 |
| 01/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 31/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/08/2022 | 25.50p | 29.01p | 22.08p | 25.50p | 5473 |
| 29/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/08/2022 | 25.50p | 25.50p | 24.80p | 25.50p | 500 |
| 23/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/08/2022 | 25.00p | 29.01p | 21.00p | 25.50p | 15244 |
| 19/08/2022 | 25.00p | 25.50p | 25.50p | 25.50p | 0 |
| 18/08/2022 | 25.50p | 25.50p | 23.00p | 25.50p | 603 |
| 17/08/2022 | 25.50p | 29.46p | 25.50p | 25.50p | 466 |
| 16/08/2022 | 25.50p | 29.46p | 25.50p | 25.50p | 466 |
| 15/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/08/2022 | 25.00p | 25.50p | 21.99p | 25.50p | 6000 |
| 11/08/2022 | 25.00p | 25.50p | 25.50p | 25.50p | 0 |
| 10/08/2022 | 25.00p | 25.50p | 25.50p | 25.50p | 0 |
| 09/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 04/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 03/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 02/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 01/08/2022 | 25.50p | 25.50p | 24.80p | 25.50p | 2000 |
| 29/07/2022 | 25.50p | 25.50p | 24.80p | 25.50p | 10000 |
| 28/07/2022 | 25.00p | 25.50p | 25.00p | 25.50p | 0 |
| 27/07/2022 | 25.00p | 25.50p | 25.00p | 25.50p | 0 |
| 26/07/2022 | 25.00p | 25.50p | 25.00p | 25.50p | 0 |
| 25/07/2022 | 25.00p | 25.50p | 25.50p | 25.50p | 0 |
| 22/07/2022 | 25.00p | 25.50p | 25.00p | 25.50p | 0 |
| 21/07/2022 | 28.00p | 29.46p | 24.10p | 25.50p | 3896 |
| 20/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 19/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 18/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 15/07/2022 | 28.00p | 30.50p | 28.00p | 28.00p | 0 |
| 14/07/2022 | 30.50p | 34.46p | 30.50p | 30.50p | 818 |
| 13/07/2022 | 23.00p | 30.50p | 23.00p | 30.50p | 46821 |
| 12/07/2022 | 15.00p | 24.75p | 15.00p | 23.00p | 50604 |
| 11/07/2022 | 16.50p | 17.00p | 15.00p | 15.00p | 0 |
| 08/07/2022 | 16.50p | 17.00p | 15.00p | 15.00p | 0 |
| 07/07/2022 | 16.50p | 17.00p | 15.00p | 15.00p | 0 |
| 06/07/2022 | 16.50p | 17.00p | 15.00p | 15.00p | 0 |
| 05/07/2022 | 16.50p | 17.00p | 15.00p | 15.00p | 0 |
| 04/07/2022 | 16.50p | 17.00p | 15.00p | 15.00p | 0 |
| 01/07/2022 | 16.50p | 17.00p | 15.00p | 15.00p | 0 |
| 30/06/2022 | 16.50p | 17.00p | 15.00p | 15.00p | 0 |
| 29/06/2022 | 16.50p | 17.40p | 11.00p | 15.00p | 2524 |
| 28/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 27/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/06/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/06/2022 | 24.50p | 24.50p | 17.50p | 20.00p | 44222 |
| 14/06/2022 | 28.00p | 28.00p | 23.00p | 24.50p | 2015 |
| 13/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 10/06/2022 | 29.50p | 29.50p | 26.07p | 28.00p | 14899 |
| 09/06/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 08/06/2022 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
*Close Price adjusted for both dividends and splits