One Heritage Group Plc (OHG)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 7.5 | 0 | 0 | 0 | DE |
| 4 | -0.5 | -6.66666666667 | 7.5 | 7.5 | 7 | 1792 | 7.05467733 | DE |
| 12 | -2 | -22.2222222222 | 9 | 9 | 6.5 | 23509 | 7.53572078 | DE |
| 26 | -7 | -50 | 14 | 14 | 6.5 | 22497 | 9.26773925 | DE |
| 52 | -11.5 | -62.1621621622 | 18.5 | 32.7 | 6.5 | 15867 | 16.20728138 | DE |
| 156 | -75 | -91.4634146341 | 82 | 82 | 6.5 | 19604 | 31.49814974 | DE |
| 260 | -4 | -36.3636363636 | 11 | 149 | 6.5 | 26947 | 36.55427101 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 7 | 0 | 0.00 | 7.5 | 7.5 | 7 | 0 |
| 1720801800 | 7 | 0 | 0.00 | 7.5 | 7.5 | 7 | 0 |
| 1720715400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720629000 | 7 | 0 | 0.00 | 7.5 | 7.5 | 7 | 0 |
| 1720542600 | 7 | 0 | 0.00 | 7.5 | 7.5 | 7 | 0 |
| 1720456200 | 7 | 0 | 0.00 | 7.5 | 7.5 | 7 | 307 |
| 1720197000 | 7 | 0 | 0.00 | 7.5 | 7.5 | 7 | 0 |
| 1720110600 | 7 | 0 | 0.00 | 7.5 | 7.5 | 7 | 0 |
| 1720024200 | 7 | 0 | 0.00 | 7.5 | 7.5 | 7 | 0 |
| 1719937800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 4482 |
| 1719851400 | 7 | 0 | 0.00 | 7.5 | 7.5 | 7 | 0 |
| 1719592200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719505800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719419400 | 7 | 0 | 0.00 | 7.5 | 7.5 | 7 | 0 |
| 1719333000 | 7 | 0 | 0.00 | 7.5 | 7.5 | 7 | 0 |
| 1719246600 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 7 | 0 |
| 1718987400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1718901000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 588 |
| 1718814600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1718728200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1718641800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1718382600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.675 | 0 |
| 1718296200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1718209800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1718123400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1718037000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 290 |
| 1717777800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1717691400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1717605000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1717518600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 6600 |
| 1717432200 | 7.5 | -0.5 | -6.25 | 7.5 | 7.5 | 7.5 | 0 |
| 1717173000 | 8 | 0.5 | 6.67 | 7.5 | 8 | 7.5 | 300 |
| 1717086600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 218115 |
| 1717000200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1716913800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 290 |
| 1716568200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1716481800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1716395400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1716309000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1716222600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1715963400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1715877000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1715790600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1715704200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1715617800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1715358600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1715272200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1715185800 | 7.5 | -0.75 | -9.09 | 7.5 | 7.5 | 7.5 | 0 |
| 1715099400 | 8.25 | 0.75 | 10.00 | 7.5 | 8.25 | 7.5 | 8225 |
| 1714753800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1714667400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1714581000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1714494600 | 7.5 | -0.75 | -9.09 | 7.5 | 7.5 | 7.5 | 0 |
| 1714408200 | 8.25 | 0.75 | 10.00 | 6.5 | 8.25 | 6.5 | 7084 |
| 1714149000 | 7.5 | -1 | -11.76 | 9 | 9 | 7 | 12315 |
| 1714062600 | 8.5 | 0 | 0.00 | 9 | 9 | 8.5 | 0 |
| 1713976200 | 8.5 | 0 | 0.00 | 9 | 9 | 8.5 | 0 |
| 1713889800 | 8.5 | 0 | 0.00 | 9 | 9 | 8.5 | 0 |
| 1713803400 | 8.5 | 0 | 0.00 | 9 | 9 | 8.5 | 0 |
| 1713544200 | 8.5 | 0 | 0.00 | 9 | 10.175 | 8.5 | 3600 |
| 1713457800 | 8.5 | -1.5 | -15.00 | 10.5 | 10.5 | 8.5 | 30000 |
| 1713371400 | 10 | 0 | 0.00 | 10 | 10 | 10 | 170 |
| 1713285000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
