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
30/08/2021 70.00p 74.00p 70.00p 72.50p 25257
27/08/2021 70.00p 74.00p 70.00p 72.50p 25257
26/08/2021 71.00p 72.50p 71.00p 72.50p 0
25/08/2021 71.00p 72.50p 71.00p 72.50p 0
24/08/2021 71.00p 72.50p 71.00p 72.50p 6898
23/08/2021 71.00p 72.50p 71.00p 72.50p 0
20/08/2021 71.00p 72.50p 71.00p 72.50p 0
19/08/2021 71.00p 72.50p 71.00p 72.50p 0
18/08/2021 71.00p 72.50p 71.00p 72.50p 0
17/08/2021 71.00p 72.50p 71.00p 72.50p 0
16/08/2021 72.50p 72.50p 70.25p 72.50p 3275
13/08/2021 72.50p 72.50p 72.50p 72.50p 13708
12/08/2021 72.50p 72.50p 72.00p 72.50p 1941
11/08/2021 72.50p 72.50p 70.55p 72.50p 7096
10/08/2021 72.50p 72.50p 72.50p 72.50p 741
09/08/2021 72.50p 72.50p 70.55p 72.50p 200
06/08/2021 72.50p 72.50p 70.00p 72.50p 19074
05/08/2021 75.00p 75.00p 70.00p 72.50p 35717
04/08/2021 77.00p 77.00p 70.00p 75.00p 16110
03/08/2021 77.00p 80.00p 74.76p 77.00p 13198
02/08/2021 77.00p 79.00p 74.66p 77.00p 11012
30/07/2021 80.00p 80.00p 74.00p 77.00p 15752
29/07/2021 76.00p 85.00p 75.00p 80.00p 27525
28/07/2021 76.00p 77.96p 76.00p 76.00p 866
27/07/2021 77.00p 77.60p 74.20p 76.00p 14023
26/07/2021 77.00p 79.94p 75.20p 77.00p 4230
23/07/2021 75.00p 80.00p 75.00p 77.00p 4647
22/07/2021 77.00p 77.00p 77.00p 77.00p 0
21/07/2021 77.00p 79.94p 75.20p 77.00p 4537
20/07/2021 77.50p 79.75p 75.00p 77.00p 449
19/07/2021 82.00p 82.00p 75.00p 77.50p 3796
16/07/2021 82.00p 82.00p 81.00p 81.00p 0
15/07/2021 81.00p 84.92p 81.00p 81.00p 588
14/07/2021 82.00p 87.00p 77.78p 81.00p 15545
13/07/2021 82.00p 82.00p 78.86p 82.00p 1284
12/07/2021 84.50p 84.50p 84.50p 84.50p 0
09/07/2021 84.50p 84.50p 84.50p 84.50p 0
08/07/2021 77.50p 85.00p 77.50p 84.50p 16708
07/07/2021 77.50p 80.00p 75.00p 77.50p 28660
06/07/2021 95.00p 95.00p 75.00p 77.50p 22716
05/07/2021 102.50p 102.50p 90.00p 95.00p 14789
02/07/2021 102.50p 103.00p 100.00p 102.50p 5202
01/07/2021 102.50p 104.00p 100.00p 102.50p 5476
30/06/2021 110.00p 110.00p 91.00p 102.50p 42296
29/06/2021 131.50p 135.00p 117.50p 117.50p 14765
28/06/2021 117.50p 135.00p 117.50p 131.50p 26813
25/06/2021 121.50p 121.50p 110.00p 117.50p 32477
24/06/2021 146.00p 150.00p 120.00p 121.50p 78069
23/06/2021 125.00p 147.00p 123.00p 126.00p 87412
22/06/2021 97.50p 120.00p 97.50p 119.50p 37794
21/06/2021 92.50p 100.00p 92.50p 97.50p 11460
18/06/2021 92.50p 94.85p 92.50p 92.50p 405
17/06/2021 92.50p 92.50p 92.50p 92.50p 0
16/06/2021 92.50p 94.85p 92.50p 92.50p 613
15/06/2021 83.50p 99.00p 83.50p 92.50p 27423
14/06/2021 83.50p 87.00p 83.50p 83.50p 12999
11/06/2021 83.50p 83.50p 82.00p 83.50p 252
10/06/2021 78.00p 86.00p 78.00p 83.50p 25165
09/06/2021 78.00p 78.00p 78.00p 78.00p 0
08/06/2021 78.00p 79.88p 78.00p 78.00p 11712
07/06/2021 77.50p 79.44p 77.50p 78.00p 110
04/06/2021 78.00p 78.50p 78.00p 78.00p 15151
03/06/2021 78.50p 79.97p 77.00p 78.00p 15151
02/06/2021 81.00p 81.00p 77.00p 77.00p 1342
01/06/2021 80.00p 82.70p 80.00p 81.00p 1209
31/05/2021 80.00p 82.70p 77.30p 80.00p 356
28/05/2021 80.00p 82.70p 77.30p 80.00p 356
27/05/2021 80.00p 82.70p 77.30p 80.00p 9057
26/05/2021 75.00p 83.00p 75.00p 80.00p 12266
25/05/2021 70.50p 77.00p 68.05p 75.00p 11161
24/05/2021 62.00p 70.50p 62.00p 70.50p 46762
21/05/2021 57.50p 66.95p 57.50p 62.00p 81341
20/05/2021 55.50p 57.70p 55.50p 57.50p 20309
19/05/2021 57.50p 57.50p 54.38p 55.50p 8988
18/05/2021 57.50p 57.50p 57.50p 57.50p 7500
17/05/2021 57.50p 57.50p 57.50p 57.50p 0
14/05/2021 57.50p 57.70p 57.50p 57.50p 1000
13/05/2021 57.50p 58.00p 57.50p 57.50p 7500
12/05/2021 55.50p 55.50p 54.03p 55.50p 100
11/05/2021 55.50p 55.50p 55.50p 55.50p 0
10/05/2021 55.50p 55.50p 54.00p 55.50p 4303
07/05/2021 55.50p 55.50p 54.00p 55.50p 7500
06/05/2021 55.50p 55.50p 54.00p 55.50p 9000
05/05/2021 55.00p 55.73p 55.00p 55.50p 5079
04/05/2021 58.00p 58.00p 54.00p 54.00p 18704
30/04/2021 54.00p 59.01p 54.00p 54.00p 79301
29/04/2021 54.00p 55.00p 54.00p 54.00p 981
28/04/2021 48.00p 55.00p 45.60p 54.00p 48123
27/04/2021 48.00p 49.23p 48.00p 48.00p 2982
26/04/2021 48.00p 48.00p 46.55p 48.00p 112
23/04/2021 48.00p 48.00p 48.00p 48.00p 0
22/04/2021 48.00p 48.00p 46.40p 48.00p 1000
21/04/2021 48.00p 48.00p 48.00p 48.00p 0
20/04/2021 47.50p 49.23p 47.50p 48.00p 8995
19/04/2021 47.50p 48.97p 47.50p 47.50p 21210
16/04/2021 49.00p 49.00p 47.50p 47.50p 18642
15/04/2021 49.00p 49.00p 48.02p 49.00p 5869
14/04/2021 52.00p 52.00p 48.00p 50.00p 36340
13/04/2021 53.50p 54.00p 50.00p 52.00p 25830
12/04/2021 54.00p 55.38p 54.00p 54.00p 10945
09/04/2021 51.00p 57.00p 51.00p 55.00p 97559
08/04/2021 51.50p 52.50p 50.66p 51.50p 3755
07/04/2021 51.50p 51.50p 50.00p 51.50p 13502
06/04/2021 52.00p 53.53p 50.00p 51.50p 31382
05/04/2021 42.50p 53.00p 42.50p 52.00p 46699
02/04/2021 42.50p 53.00p 42.50p 52.00p 46699
01/04/2021 42.50p 53.00p 42.50p 52.00p 46699
31/03/2021 44.00p 46.99p 42.00p 42.50p 39575
30/03/2021 37.00p 46.00p 37.00p 44.00p 36757
29/03/2021 34.00p 37.00p 34.00p 37.00p 30000
26/03/2021 30.00p 35.00p 29.90p 34.00p 134317
25/03/2021 30.00p 30.00p 29.50p 30.00p 29411
24/03/2021 29.50p 29.95p 28.56p 29.50p 11795
23/03/2021 29.50p 29.98p 29.50p 29.50p 3760
22/03/2021 29.50p 30.00p 29.50p 29.50p 6223
19/03/2021 29.50p 29.50p 29.50p 29.50p 0
18/03/2021 28.50p 30.12p 28.02p 29.50p 125877
17/03/2021 30.50p 30.50p 28.00p 28.50p 48838
16/03/2021 30.50p 30.50p 30.00p 30.50p 21702
15/03/2021 30.50p 30.63p 30.00p 30.50p 25054
12/03/2021 30.50p 30.65p 30.50p 30.50p 11000
11/03/2021 30.50p 30.69p 30.50p 30.50p 5025
10/03/2021 30.50p 30.85p 30.44p 30.50p 74936
09/03/2021 33.00p 33.00p 30.00p 30.50p 21259
08/03/2021 33.00p 33.00p 31.00p 33.00p 4802
05/03/2021 33.00p 33.00p 31.35p 33.00p 11158
04/03/2021 33.00p 33.00p 33.00p 33.00p 0
03/03/2021 33.00p 33.00p 31.35p 33.00p 2000
02/03/2021 32.50p 33.00p 31.04p 33.00p 2363
01/03/2021 33.00p 33.00p 31.25p 33.00p 53176
26/02/2021 33.00p 33.00p 31.40p 33.00p 3462
25/02/2021 33.00p 33.00p 31.40p 33.00p 2265
24/02/2021 33.00p 33.00p 31.00p 33.00p 23729
23/02/2021 33.00p 33.00p 33.00p 33.00p 613
22/02/2021 33.00p 33.17p 31.00p 33.00p 4544
19/02/2021 32.50p 33.25p 32.50p 33.00p 50352
18/02/2021 33.50p 33.50p 32.50p 33.50p 20399
17/02/2021 33.50p 33.50p 32.50p 33.50p 37903
16/02/2021 36.00p 36.00p 32.50p 33.50p 18279
15/02/2021 36.00p 36.00p 32.15p 33.50p 17073
12/02/2021 36.50p 36.50p 32.50p 33.50p 43549
11/02/2021 37.50p 38.75p 33.00p 36.50p 35595
10/02/2021 47.50p 47.97p 46.25p 46.50p 10397
09/02/2021 47.50p 47.50p 46.78p 47.50p 234
08/02/2021 47.50p 50.00p 46.88p 47.50p 19022
05/02/2021 47.50p 49.95p 46.80p 47.50p 9055
04/02/2021 47.50p 50.00p 46.67p 47.50p 4357
03/02/2021 47.50p 49.80p 45.12p 47.50p 10252
02/02/2021 47.50p 49.80p 46.25p 47.50p 13204
01/02/2021 47.50p 49.80p 47.50p 47.50p 407
29/01/2021 47.50p 47.50p 46.26p 47.50p 711
28/01/2021 47.50p 49.95p 45.05p 47.50p 13855
27/01/2021 43.00p 52.00p 40.65p 47.50p 55586
26/01/2021 61.00p 64.80p 42.00p 64.05p 90009
25/01/2021 49.00p 70.00p 49.00p 61.00p 113498
22/01/2021 29.50p 55.00p 29.50p 49.00p 166926
21/01/2021 26.50p 31.00p 26.50p 29.50p 63927
20/01/2021 26.50p 27.25p 26.00p 26.50p 39678
19/01/2021 26.50p 27.91p 25.93p 26.50p 38927
18/01/2021 15.50p 28.91p 15.50p 26.50p 383328
15/01/2021 13.25p 16.00p 13.25p 15.50p 89439
14/01/2021 12.50p 13.37p 12.50p 13.25p 137431
13/01/2021 12.50p 12.50p 12.50p 12.50p 0
12/01/2021 12.50p 12.75p 12.50p 12.50p 57744
11/01/2021 12.50p 12.60p 12.50p 12.50p 89296
08/01/2021 12.25p 12.60p 12.25p 12.50p 31642
07/01/2021 12.25p 12.49p 12.25p 12.25p 7872
06/01/2021 12.25p 12.25p 12.25p 12.25p 0
05/01/2021 12.25p 12.75p 12.25p 12.25p 2191
04/01/2021 11.75p 12.90p 11.75p 12.25p 42983
01/01/2021 11.75p 12.00p 11.75p 11.75p 315
31/12/2020 11.75p 12.00p 11.75p 11.75p 315
30/12/2020 11.75p 12.00p 11.75p 11.75p 10992
29/12/2020 11.00p 12.00p 11.00p 11.75p 162372
28/12/2020 11.00p 11.44p 11.00p 11.00p 2505
25/12/2020 11.00p 11.44p 11.00p 11.00p 2505
24/12/2020 11.00p 11.44p 11.00p 11.00p 2505
23/12/2020 11.00p 11.00p 11.00p 11.00p 0

*Close Price adjusted for both dividends and splits