Ocean Harvest Technology Group (OHT) Share Price

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

Date Open High Low Close* Volume
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