UK markets open in 12 minutes
NIKKEI 225
38,229.11 +155.13 (+0.41%) HANG SENG
18,936.52 +398.71 (+2.15%) CRUDE OIL
79.93 +0.67 (+0.85%) GOLD FUTURES
2,369.70 +29.40 (+1.26%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,196.23 +1,111.60 (+2.26%)
Ocean Harvest Technology Group plc (OHT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:10AM BST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 16.00 | 16.37 | 16.37 | 16.00 | 16.00 | 2,774 |
| 08 May 2024 | 16.00 | 16.37 | 16.37 | 16.00 | 16.00 | 79 |
| 07 May 2024 | 16.25 | 16.58 | 16.07 | 16.00 | 16.00 | 35,278 |
| 03 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 02 May 2024 | 16.25 | 16.58 | 16.07 | 16.25 | 16.25 | 9,675 |
| 01 May 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 30 Apr 2024 | 16.25 | 16.07 | 16.07 | 16.25 | 16.25 | 2,813 |
| 29 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 26 Apr 2024 | 16.25 | 16.06 | 16.06 | 16.25 | 16.25 | 20,000 |
| 25 Apr 2024 | 16.25 | 16.68 | 16.55 | 16.25 | 16.25 | 11,128 |
| 24 Apr 2024 | 16.25 | 15.74 | 15.74 | 16.25 | 16.25 | 3,018 |
| 23 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 22 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 19 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 18 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 17 Apr 2024 | 16.25 | 16.70 | 15.73 | 16.25 | 16.25 | 27,141 |
| 16 Apr 2024 | 16.75 | 16.72 | 16.10 | 16.25 | 16.25 | 75,384 |
| 15 Apr 2024 | 15.00 | 17.43 | 15.23 | 16.75 | 16.75 | 347,145 |
| 12 Apr 2024 | 14.75 | 15.45 | 14.85 | 15.00 | 15.00 | 90,064 |
| 11 Apr 2024 | 15.00 | 15.25 | 15.25 | 15.00 | 15.00 | 6,479 |
| 10 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 09 Apr 2024 | 14.75 | 15.15 | 15.12 | 15.00 | 15.00 | 22,743 |
| 08 Apr 2024 | 15.00 | 14.65 | 14.65 | 15.00 | 15.00 | 20,000 |
| 05 Apr 2024 | 15.25 | 15.37 | 15.07 | 15.00 | 15.00 | 64,721 |
| 04 Apr 2024 | 14.50 | 15.41 | 15.11 | 15.25 | 15.25 | 128,053 |
| 03 Apr 2024 | 14.50 | 15.00 | 15.00 | 14.50 | 14.50 | 6,640 |
| 02 Apr 2024 | 14.50 | 14.24 | 14.22 | 14.50 | 14.50 | 35,375 |
| 28 Mar 2024 | 14.25 | 15.30 | 14.20 | 14.50 | 14.50 | 75,921 |
| 27 Mar 2024 | 14.50 | 14.82 | 13.57 | 14.25 | 14.25 | 84,666 |
| 26 Mar 2024 | 13.50 | 15.93 | 13.90 | 14.50 | 14.50 | 312,663 |
| 25 Mar 2024 | 12.50 | 14.00 | 12.20 | 13.50 | 13.50 | 196,153 |
| 22 Mar 2024 | 12.50 | 12.97 | 12.50 | 12.50 | 12.50 | 11,344 |
| 21 Mar 2024 | 12.50 | 12.40 | 12.40 | 12.50 | 12.50 | 2,092 |
| 20 Mar 2024 | 12.50 | 12.95 | 12.90 | 12.50 | 12.50 | 21,381 |
| 19 Mar 2024 | 12.50 | 12.80 | 12.39 | 12.50 | 12.50 | 16,715 |
| 18 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 15 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 14 Mar 2024 | 12.50 | 12.80 | 12.39 | 12.50 | 12.50 | 4,057 |
| 13 Mar 2024 | 12.50 | 12.78 | 12.78 | 12.50 | 12.50 | 19,435 |
| 12 Mar 2024 | 12.50 | 13.00 | 12.36 | 12.50 | 12.50 | 1,005,560 |
| 11 Mar 2024 | 12.50 | 12.36 | 12.36 | 12.50 | 12.50 | 1,500 |
| 08 Mar 2024 | 12.50 | 12.72 | 12.72 | 12.50 | 12.50 | 141 |
| 07 Mar 2024 | 12.50 | 12.38 | 12.36 | 12.50 | 12.50 | 23,960 |
| 06 Mar 2024 | 12.50 | 12.79 | 12.35 | 12.50 | 12.50 | 53,372 |
| 05 Mar 2024 | 12.50 | 12.36 | 12.36 | 12.50 | 12.50 | 3,000 |
| 04 Mar 2024 | 12.50 | 12.36 | 12.36 | 12.50 | 12.50 | 15,253 |
| 01 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 Feb 2024 | 12.50 | 12.73 | 12.35 | 12.50 | 12.50 | 25,559 |
| 28 Feb 2024 | 12.50 | 12.80 | 12.12 | 12.50 | 12.50 | 43,381 |
| 27 Feb 2024 | 12.50 | 12.85 | 12.85 | 12.50 | 12.50 | 2,601 |
| 26 Feb 2024 | 12.00 | 11.62 | 11.62 | 12.00 | 12.00 | 4,000 |
| 23 Feb 2024 | 12.00 | 12.30 | 12.30 | 12.00 | 12.00 | 50,000 |
| 22 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 Feb 2024 | 12.00 | 12.47 | 11.73 | 12.00 | 12.00 | 8,130 |
| 20 Feb 2024 | 12.00 | 12.30 | 12.30 | 12.00 | 12.00 | 15,337 |
| 19 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 16 Feb 2024 | 12.25 | 11.67 | 11.62 | 12.00 | 12.00 | 12,132 |
| 15 Feb 2024 | 12.50 | 12.17 | 11.53 | 12.00 | 12.00 | 133,086 |
| 14 Feb 2024 | 12.25 | 12.60 | 12.20 | 12.50 | 12.50 | 22,192 |
| 13 Feb 2024 | 12.25 | 12.20 | 12.20 | 12.50 | 12.50 | 8,553 |
| 12 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 09 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 08 Feb 2024 | 12.25 | 12.17 | 12.17 | 12.50 | 12.50 | 23,686 |
| 07 Feb 2024 | 12.25 | 13.00 | 11.68 | 12.50 | 12.50 | 263,784 |
| 06 Feb 2024 | 12.25 | 11.65 | 11.65 | 12.25 | 12.25 | 10,000 |
| 05 Feb 2024 | 12.25 | 12.60 | 11.81 | 12.25 | 12.25 | 18,301 |
| 02 Feb 2024 | 12.25 | 11.81 | 11.65 | 12.25 | 12.25 | 10,700 |
| 01 Feb 2024 | 12.25 | 11.85 | 11.65 | 12.25 | 12.25 | 34,330 |
| 31 Jan 2024 | 12.25 | 12.70 | 11.81 | 12.25 | 12.25 | 5,275 |
| 30 Jan 2024 | 12.25 | 11.75 | 11.75 | 12.25 | 12.25 | 578 |
| 29 Jan 2024 | 12.25 | 11.81 | 11.81 | 12.25 | 12.25 | 10,000 |
| 26 Jan 2024 | 12.25 | 13.00 | 11.73 | 12.25 | 12.25 | 103,718 |
| 25 Jan 2024 | 11.50 | 12.40 | 11.65 | 12.25 | 12.25 | 33,257 |
| 24 Jan 2024 | 11.00 | 12.00 | 11.82 | 11.50 | 11.50 | 88,699 |
| 23 Jan 2024 | 10.50 | 11.73 | 10.90 | 11.00 | 11.00 | 75,000 |
| 22 Jan 2024 | 10.25 | 10.14 | 10.14 | 10.25 | 10.25 | 5,518 |
| 19 Jan 2024 | 10.25 | 10.16 | 10.16 | 10.25 | 10.25 | 23,702 |
| 18 Jan 2024 | 10.25 | 10.48 | 10.40 | 10.25 | 10.25 | 14,181 |
| 17 Jan 2024 | 10.25 | 10.13 | 10.13 | 10.25 | 10.25 | 10,000 |
| 16 Jan 2024 | 10.25 | 10.07 | 10.07 | 10.25 | 10.25 | 1,200 |
| 15 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 12 Jan 2024 | 10.25 | 10.18 | 10.18 | 10.25 | 10.25 | 2,699 |
| 11 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 10 Jan 2024 | 10.00 | 10.38 | 10.18 | 10.25 | 10.25 | 19,923 |
| 09 Jan 2024 | 10.00 | 10.40 | 9.64 | 10.00 | 10.00 | 34,905 |
| 08 Jan 2024 | 9.50 | 9.99 | 9.90 | 10.00 | 10.00 | 22,045 |
| 05 Jan 2024 | 9.50 | 9.87 | 9.26 | 9.70 | 9.70 | 59,133 |
| 04 Jan 2024 | 9.30 | 9.60 | 9.57 | 9.60 | 9.60 | 9,236 |
| 03 Jan 2024 | 9.50 | 9.60 | 9.60 | 9.60 | 9.60 | 29,000 |
| 02 Jan 2024 | 9.30 | 9.59 | 9.02 | 9.50 | 9.50 | 54,543 |
| 29 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 28 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 27 Dec 2023 | 9.50 | 9.00 | 9.00 | 9.50 | 9.50 | 12,230 |
| 22 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 21 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 20 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 19 Dec 2023 | 9.50 | 9.06 | 9.06 | 9.50 | 9.50 | 10,000 |
| 18 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 15 Dec 2023 | 9.50 | 9.62 | 9.06 | 9.50 | 9.50 | 41,390 |
| 14 Dec 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.