LSE - Delayed Quote GBp

Ocean Harvest Technology Group plc (OHT.L)

Compare
7.25
0.00
(0.00%)
At close: January 15 at 2:52:25 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20257.007.397.007.257.2557,790
Jan 14, 20257.757.507.447.257.2517,000
Jan 13, 20257.757.757.757.757.75-
Jan 10, 20257.757.847.847.757.751,153
Jan 9, 20258.007.577.577.757.7550,000
Jan 8, 20258.008.008.008.008.00-
Jan 7, 20258.008.158.158.008.0032,368
Jan 6, 20258.007.507.508.008.006,080
Jan 3, 20258.007.907.908.008.002,000
Jan 2, 20258.257.537.538.008.0050,000
Dec 31, 20248.258.258.258.258.25-
Dec 30, 20248.258.508.508.258.251,634
Dec 27, 20248.258.258.258.258.25-
Dec 24, 20248.257.507.508.258.251,387
Dec 23, 20248.508.008.008.258.2517,505
Dec 20, 20248.508.508.508.508.50-
Dec 19, 20248.508.508.508.508.50-
Dec 18, 20248.508.508.508.508.50-
Dec 17, 20248.508.608.608.508.501,100
Dec 16, 20248.258.008.008.508.506,667
Dec 13, 20248.508.508.008.508.5034,658
Dec 12, 20248.508.508.508.508.50-
Dec 11, 20248.508.508.508.508.50-
Dec 10, 20248.508.508.508.508.50-
Dec 9, 20248.508.638.008.508.503,116
Dec 6, 20248.508.638.108.508.5032,581
Dec 5, 20248.508.658.108.508.5016,835
Dec 4, 20248.508.758.758.508.502,183
Dec 3, 20248.759.088.108.508.5027,031
Dec 2, 20248.758.758.758.758.75-
Nov 29, 20248.758.758.758.758.75-
Nov 28, 20248.758.168.168.758.752,879
Nov 27, 20248.758.758.758.758.75-
Nov 26, 20248.758.758.758.758.75-
Nov 25, 20248.758.168.168.758.753,676
Nov 22, 20248.759.139.138.758.75560
Nov 21, 20248.758.168.168.758.7513,500
Nov 20, 20248.508.908.908.758.7520,000
Nov 19, 20248.508.108.108.508.503,000
Nov 18, 20248.508.108.108.508.505,000
Nov 15, 20248.508.858.108.508.5013,330
Nov 14, 20248.508.508.508.508.50-
Nov 13, 20248.508.908.908.508.502
Nov 12, 20248.508.508.508.508.50-
Nov 11, 20248.508.508.508.508.50-
Nov 8, 20249.008.608.148.508.5020,000
Nov 7, 20249.008.608.609.009.003,535
Nov 6, 20249.009.009.009.009.00-
Nov 5, 20249.008.618.619.009.004,273
Nov 4, 20249.008.778.779.009.0020,000
Nov 1, 20249.009.009.009.009.00-
Oct 31, 20248.759.409.159.009.0030,000
Oct 30, 20248.259.008.068.758.75135,000
Oct 29, 20248.508.908.008.508.50120,618
Oct 28, 20248.508.558.558.508.503,813
Oct 25, 20248.508.108.108.508.503,902
Oct 24, 20248.508.508.508.508.50-
Oct 23, 20249.509.118.018.508.5041,499
Oct 22, 20249.509.169.119.509.5019,335
Oct 21, 202410.009.349.349.509.5050,000
Oct 18, 202410.0010.0010.0010.0010.00-
Oct 17, 202410.009.419.4110.0010.00500
Oct 16, 202410.0010.0010.0010.0010.00-
Oct 15, 202410.0010.6310.6310.0010.0010,000
Oct 14, 202410.009.419.4110.0010.004,716
Oct 11, 202410.0010.0010.0010.0010.00-
Oct 10, 202410.009.419.4110.0010.008,822
Oct 9, 202410.0010.0010.0010.0010.00-
Oct 8, 202410.0010.0010.0010.0010.00-
Oct 7, 202410.009.419.4110.0010.005,825
Oct 4, 202410.0010.6310.6310.0010.00197
Oct 3, 202410.0010.6310.6310.0010.001,000
Oct 2, 202410.0010.0010.0010.0010.0020,000
Oct 1, 202410.0010.669.3410.0010.0037,159
Sep 30, 202410.0010.6810.0610.0010.00283,315
Sep 27, 202410.5010.5010.5010.5010.50-
Sep 26, 202410.5010.5010.5010.5010.50-
Sep 25, 202410.5010.5010.5010.5010.50-
Sep 24, 202410.5010.5010.1010.5010.50323
Sep 23, 202410.5010.1010.1010.5010.505,145
Sep 20, 202410.5010.5010.5010.5010.50-
Sep 19, 202410.5010.2010.2010.2010.2012,500
Sep 18, 202410.5010.6710.6710.5010.502,376
Sep 17, 202410.5010.2010.0710.2010.2012,801
Sep 16, 202410.5010.2010.2010.5010.506,000
Sep 13, 202410.5010.8010.0710.5010.5089,439
Sep 12, 202410.5010.3010.3010.5010.502,483
Sep 11, 202410.5010.3010.3010.5010.5020,171
Sep 10, 202410.5010.5010.5010.5010.50-
Sep 9, 202410.5010.8010.3010.5010.5011,384
Sep 6, 202410.5010.3010.3010.5010.504,301
Sep 5, 202410.5010.3010.3010.5010.50130
Sep 4, 202411.0010.7510.5510.5010.50103,000
Sep 3, 202411.1010.6810.6811.1011.10714
Sep 2, 202411.2511.0011.0011.1011.1011,085
Aug 30, 202411.2511.0011.0011.2511.253,059
Aug 29, 202411.2511.2511.2511.2511.25-
Aug 28, 202410.7511.9311.1811.2511.25121,321
Aug 27, 202411.5011.1710.4310.7510.7520,445
Aug 23, 202411.5011.7311.7311.5011.502,097
Aug 22, 202411.5011.5011.5011.5011.50-
Aug 21, 202411.6511.7711.1411.5011.5037,090
Aug 20, 202411.6511.6611.0611.6511.6589,136
Aug 19, 202411.5012.2011.6611.6511.6519,639
Aug 16, 20249.7513.0310.5011.5011.50376,188
Aug 15, 20249.759.509.509.509.5017,795
Aug 14, 20249.7510.009.509.509.509,689
Aug 13, 20249.759.509.509.509.504,595
Aug 12, 20249.509.509.509.509.50-
Aug 9, 20249.7510.009.409.509.5043,562
Aug 8, 20249.1310.009.409.509.5037,395
Aug 7, 20249.009.479.479.009.001,013
Aug 6, 20249.008.778.779.009.0044,710
Aug 5, 20248.759.358.409.009.0016,308
Aug 2, 20249.139.409.359.009.0010,743
Aug 1, 20249.139.359.359.009.001
Jul 31, 20249.138.898.779.009.0023,940
Jul 30, 20249.009.009.009.009.00-
Jul 29, 20249.139.408.899.009.0012,658
Jul 26, 20249.009.298.899.009.0056,723
Jul 25, 20249.139.299.299.009.0024,862
Jul 24, 20248.259.718.409.009.00468,845
Jul 23, 20246.008.845.898.008.00769,861
Jul 22, 202412.5012.1311.1011.5011.50111,474
Jul 19, 202411.7512.1312.1312.2512.259,217
Jul 18, 202412.2512.2512.2512.2512.25-
Jul 17, 202412.2512.2512.2512.2512.25-
Jul 16, 202412.5012.4812.1012.2512.2521,200
Jul 15, 202413.5013.0012.5012.5012.5077,904
Jul 12, 202413.5013.1013.1013.5013.502,500
Jul 11, 202413.5013.5013.5013.5013.50-
Jul 10, 202413.7513.1313.1313.5013.502,083
Jul 9, 202413.7513.9513.1313.7513.7512,102
Jul 8, 202413.7513.9513.4013.7513.7517,982
Jul 5, 202413.7513.7513.7513.7513.75-
Jul 4, 202413.7513.9513.9513.7513.7514,530
Jul 3, 202413.7513.7513.7513.7513.75-
Jul 2, 202413.7513.7513.7513.7513.75-
Jul 1, 202413.7513.9513.3413.7513.7510,639
Jun 28, 202413.7513.7513.7513.7513.75-
Jun 27, 202413.7513.9813.2013.7513.7527,155
Jun 26, 202413.7513.9813.9813.7513.751,406
Jun 25, 202413.7513.9813.9813.7513.754,134
Jun 24, 202414.0013.5113.5113.7513.756,751
Jun 21, 202414.0014.1113.5114.0014.005,592
Jun 20, 202413.7514.1513.5114.0014.0011,212
Jun 19, 202414.0014.0014.0014.0014.00-
Jun 18, 202414.0014.1513.6014.0014.008,509
Jun 17, 202414.0014.3513.6914.0014.0015,151
Jun 14, 202414.2514.1913.5314.0014.0059,978
Jun 13, 202414.5014.6914.0214.2514.2550,058
Jun 12, 202414.5014.7514.7514.5014.50984
Jun 11, 202414.5014.2714.2714.5014.5010,000
Jun 10, 202414.5014.9514.2714.5014.508,792
Jun 7, 202414.5014.2714.2714.5014.503,000
Jun 6, 202414.5014.9014.9014.5014.50636
Jun 5, 202414.5014.9014.7714.5014.5032,107
Jun 4, 202414.5014.2314.2314.5014.5010,000
Jun 3, 202414.5014.9514.6514.5014.5014,708
May 31, 202414.5014.8014.1514.5014.507,994
May 30, 202414.2514.9014.9014.5014.5016,744
May 29, 202414.7514.5014.5014.5014.5010,000
May 28, 202415.0014.5514.5014.7514.75179,795
May 24, 202415.2515.0315.0315.2515.2510,000
May 23, 202415.2515.2515.2515.2515.25-
May 22, 202415.2515.3015.0515.2515.2534,538
May 21, 202415.2515.2515.2515.2515.25-
May 20, 202415.2515.3015.3015.2515.251,750
May 17, 202415.2515.0315.0315.2515.255,154
May 16, 202415.5015.0515.0515.2515.252,631
May 15, 202415.5015.7015.6015.5015.5028,463
May 14, 202415.5015.5015.5015.5015.50-
May 13, 202415.5015.7015.7015.5015.50942
May 10, 202416.0015.8515.5715.7515.7559,423
May 9, 202416.0016.3716.3716.0016.002,774
May 8, 202416.0016.3716.3716.0016.0079
May 7, 202416.2516.5816.0716.0016.0035,278
May 3, 202416.2516.2516.2516.2516.25-
May 2, 202416.2516.5816.0716.2516.259,675
May 1, 202416.2516.2516.2516.2516.25-
Apr 30, 202416.2516.0716.0716.2516.252,813
Apr 29, 202416.2516.2516.2516.2516.25-
Apr 26, 202416.2516.0616.0616.2516.2520,000
Apr 25, 202416.2516.6816.5516.2516.2511,128
Apr 24, 202416.2515.7415.7416.2516.253,018
Apr 23, 202416.2516.2516.2516.2516.25-
Apr 22, 202416.2516.2516.2516.2516.25-
Apr 19, 202416.2516.2516.2516.2516.25-
Apr 18, 202416.2516.2516.2516.2516.25-
Apr 17, 202416.2516.7015.7316.2516.2527,141
Apr 16, 202416.7516.7216.1016.2516.2575,384
Apr 15, 202415.0017.4315.2316.7516.75347,145
Apr 12, 202414.7515.4514.8515.0015.0090,064
Apr 11, 202415.0015.2515.2515.0015.006,479
Apr 10, 202415.0015.0015.0015.0015.00-
Apr 9, 202414.7515.1515.1215.0015.0022,743
Apr 8, 202415.0014.6514.6515.0015.0020,000
Apr 5, 202415.2515.3715.0715.0015.0064,721
Apr 4, 202414.5015.4115.1115.2515.25128,053
Apr 3, 202414.5015.0015.0014.5014.506,640
Apr 2, 202414.5014.2414.2214.5014.5035,375
Mar 28, 202414.2515.3014.2014.5014.5075,921
Mar 27, 202414.5014.8213.5714.2514.2584,666
Mar 26, 202413.5015.9313.9014.5014.50312,663
Mar 25, 202412.5014.0012.2013.5013.50196,153
Mar 22, 202412.5012.9712.5012.5012.5011,344
Mar 21, 202412.5012.4012.4012.5012.502,092
Mar 20, 202412.5012.9512.9012.5012.5021,381
Mar 19, 202412.5012.8012.3912.5012.5016,715
Mar 18, 202412.5012.5012.5012.5012.50-
Mar 15, 202412.5012.5012.5012.5012.50-
Mar 14, 202412.5012.8012.3912.5012.504,057
Mar 13, 202412.5012.7812.7812.5012.5019,435
Mar 12, 202412.5013.0012.3612.5012.501,005,560
Mar 11, 202412.5012.3612.3612.5012.501,500
Mar 8, 202412.5012.7212.7212.5012.50141
Mar 7, 202412.5012.3812.3612.5012.5023,960
Mar 6, 202412.5012.7912.3512.5012.5053,372
Mar 5, 202412.5012.3612.3612.5012.503,000
Mar 4, 202412.5012.3612.3612.5012.5015,253
Mar 1, 202412.5012.5012.5012.5012.50-
Feb 29, 202412.5012.7312.3512.5012.5025,559
Feb 28, 202412.5012.8012.1212.5012.5043,381
Feb 27, 202412.5012.8512.8512.5012.502,601
Feb 26, 202412.0011.6211.6212.0012.004,000
Feb 23, 202412.0012.3012.3012.0012.0050,000
Feb 22, 202412.0012.0012.0012.0012.00-
Feb 21, 202412.0012.4711.7312.0012.008,130
Feb 20, 202412.0012.3012.3012.0012.0015,337
Feb 19, 202412.0012.0012.0012.0012.00-
Feb 16, 202412.2511.6711.6212.0012.0012,132
Feb 15, 202412.5012.1711.5312.0012.00133,086
Feb 14, 202412.2512.6012.2012.5012.5022,192
Feb 13, 202412.2512.2012.2012.5012.508,553
Feb 12, 202412.5012.5012.5012.5012.50-
Feb 9, 202412.5012.5012.5012.5012.50-
Feb 8, 202412.2512.1712.1712.5012.5023,686
Feb 7, 202412.2513.0011.6812.5012.50263,784
Feb 6, 202412.2511.6511.6512.2512.2510,000
Feb 5, 202412.2512.6011.8112.2512.2518,301
Feb 2, 202412.2511.8111.6512.2512.2510,700
Feb 1, 202412.2511.8511.6512.2512.2534,330
Jan 31, 202412.2512.7011.8112.2512.255,275
Jan 30, 202412.2511.7511.7512.2512.25578
Jan 29, 202412.2511.8111.8112.2512.2510,000
Jan 26, 202412.2513.0011.7312.2512.25103,718
Jan 25, 202411.5012.4011.6512.2512.2533,257
Jan 24, 202411.0012.0011.8211.5011.5088,699
Jan 23, 202410.5011.7310.9011.0011.0075,000
Jan 22, 202410.2510.1410.1410.2510.255,518
Jan 19, 202410.2510.1610.1610.2510.2523,702
Jan 18, 202410.2510.4810.4010.2510.2514,181
Jan 17, 202410.2510.1310.1310.2510.2510,000
Jan 16, 202410.2510.0710.0710.2510.251,200
Jan 15, 202410.2510.2510.2510.2510.25-

Related Tickers

NNH.ST New Nordic Healthbrands AB (publ)
16.10
+6.62%
 
CLBEY Calbee, Inc.
4.5600
-3.70%
 
AGB2.DE AGRANA Beteiligungs-Aktiengesellschaft
10.80
+0.47%
 
APETIT.HE Apetit Oyj
13.80
-1.43%
 
BELL.SW Bell Food Group AG
259.00
-0.58%
 
BMK.L Benchmark Holdings plc
29.45
-0.17%
 
WLMIY Wilmar International Limited
22.49
+0.40%
 
AKBM.OL Aker BioMarine AS
65.10
+0.15%
 
ORON.SW ORIOR AG
38.50
-0.13%
 
GLB.L Glanbia plc
14.04
-0.07%