Ocean Harvest Technology Group Plc (OHT)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6 | 6 | 6 | 16513 | 6 | DE |
| 4 | -0.25 | -4 | 6.25 | 6.25 | 5.625 | 12357 | 6.02924331 | DE |
| 12 | -2 | -25 | 8 | 8 | 5.625 | 21183 | 6.78571993 | DE |
| 26 | -4 | -40 | 10 | 10 | 5.625 | 16410 | 7.53534599 | DE |
| 52 | -8.5 | -58.6206896552 | 14.5 | 17 | 5.5 | 26096 | 10.28692403 | DE |
| 156 | -204 | -97.1428571429 | 210 | 210 | 5.5 | 45454 | 16.15040772 | DE |
| 260 | -204 | -97.1428571429 | 210 | 210 | 5.5 | 27251 | 16.15040772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743525000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 25000 |
| 1743438600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 25000 |
| 1743183000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 25000 |
| 1743096600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 3566 |
| 1743010200 | 6 | 0 | 0.00 | 6 | 6 | 6 | 4000 |
| 1742923800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1742837400 | 6 | 0.38 | 6.67 | 5.625 | 6 | 5.625 | 79262 |
| 1742578200 | 5.625 | -0.63 | -10.00 | 6.25 | 6.25 | 5.625 | 22562 |
| 1742491800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1742405400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1742319000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 26703 |
| 1742232600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1741973400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 968 |
| 1741887000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 25000 |
| 1741800600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 7813 |
| 1741714200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 919 |
| 1741627800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1741368600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1349 |
| 1741282200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1741195800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1741109400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 31509 |
| 1741023000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1740763800 | 6.25 | -0.13 | -1.96 | 6.375 | 6.375 | 6.25 | 12000 |
| 1740677400 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 1363 |
| 1740591000 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 0 |
| 1740504600 | 6.375 | -0.25 | -3.77 | 6.625 | 6.625 | 6.375 | 25000 |
| 1740418200 | 6.625 | 0 | 0.00 | 6.625 | 6.625 | 6.625 | 29000 |
| 1740159000 | 6.625 | 0.25 | 3.92 | 6.375 | 6.625 | 6.375 | 100000 |
| 1740072600 | 6.375 | -0.38 | -5.56 | 6.75 | 6.75 | 6.375 | 82405 |
| 1739986200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 2000 |
| 1739899800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 25000 |
| 1739813400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 4732 |
| 1739554200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1739467800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 5780 |
| 1739381400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1739295000 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 30000 |
| 1739208600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738949400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 7685 |
| 1738863000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1806 |
| 1738776600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1080 |
| 1738690200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1738603800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 2046 |
| 1738344600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 21490 |
| 1738258200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 25000 |
| 1738171800 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 7 | 65699 |
| 1738085400 | 7.25 | 0.25 | 3.57 | 7 | 7.25 | 7 | 151847 |
| 1737999000 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 73747 |
| 1737739800 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 11929 |
| 1737653400 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 7 | 60000 |
| 1737567000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 6400 |
| 1737480600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 5382 |
| 1737394200 | 7.5 | 0.2 | 2.74 | 7.75 | 7.75 | 7.5 | 5000 |
| 1737135000 | 7.3 | 0.05 | 0.69 | 7.25 | 7.3 | 7.25 | 110000 |
| 1737048600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736962200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 57790 |
| 1736875800 | 7.25 | -0.5 | -6.45 | 7.75 | 7.75 | 7.25 | 17000 |
| 1736789400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1736530200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 1153 |
| 1736443800 | 7.75 | -0.25 | -3.13 | 8 | 8 | 7.75 | 50000 |
| 1736357400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736271000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 32368 |
| 1736184600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 6080 |
| 1735925400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 2000 |
| 1735839000 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 8 | 50000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
