Ocean Harvest Technology Group Plc (OHT)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -40 | 12.5 | 12.5 | 5.5 | 47297 | 11.66077658 | DE |
| 4 | -6.25 | -45.4545454545 | 13.75 | 13.75 | 5.5 | 26333 | 12.48667863 | DE |
| 12 | -8.75 | -53.8461538462 | 16.25 | 16.25 | 5.5 | 18763 | 13.87861484 | DE |
| 26 | -3 | -28.5714285714 | 10.5 | 17 | 5.5 | 45520 | 13.56585212 | DE |
| 52 | -9 | -54.5454545455 | 16.5 | 18.5 | 5.5 | 47780 | 12.6907625 | DE |
| 156 | -9.5 | -55.8823529412 | 17 | 26.8 | 5.5 | 105059 | 17.40562993 | DE |
| 260 | -9.5 | -55.8823529412 | 17 | 26.8 | 5.5 | 105059 | 17.40562993 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 11.5 | -0.75 | -6.12 | 12.5 | 12.5 | 11.5 | 111474 |
| 1721406600 | 12.25 | 0 | 0.00 | 11.75 | 12.25 | 11.75 | 9217 |
| 1721320200 | 12.25 | 0 | 0.00 | 12.5 | 12.5 | 12.25 | 0 |
| 1721233800 | 12.25 | 0 | 0.00 | 12.5 | 12.5 | 12.25 | 0 |
| 1721147400 | 12.25 | -0.25 | -2.00 | 12.5 | 12.5 | 12.25 | 21200 |
| 1721061000 | 12.5 | -1 | -7.41 | 13.5 | 13.5 | 12.5 | 107904 |
| 1720801800 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.25 | 2500 |
| 1720715400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720629000 | 13.5 | -0.25 | -1.82 | 13.75 | 13.75 | 13.3 | 2083 |
| 1720542600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.25 | 12102 |
| 1720456200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.3 | 17982 |
| 1720197000 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.3 | 0 |
| 1720110600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 14530 |
| 1720024200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1719937800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1719851400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.3 | 10639 |
| 1719592200 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
| 1719505800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 27155 |
| 1719419400 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 1406 |
| 1719333000 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 4134 |
| 1719246600 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 6751 |
| 1718987400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 5592 |
| 1718901000 | 14 | 0 | 0.00 | 13.75 | 14 | 13.75 | 11212 |
| 1718814600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1718728200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 8509 |
| 1718641800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 15151 |
| 1718382600 | 14 | -0.25 | -1.75 | 14.25 | 14.5 | 14 | 59978 |
| 1718296200 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 50058 |
| 1718209800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 984 |
| 1718123400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 10000 |
| 1718037000 | 14.5 | 0 | 0.00 | 14.5 | 14.75 | 14.5 | 8792 |
| 1717777800 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 3000 |
| 1717691400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 636 |
| 1717605000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 32107 |
| 1717518600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 10000 |
| 1717432200 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 14708 |
| 1717173000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 7994 |
| 1717086600 | 14.5 | 0 | 0.00 | 14.25 | 14.5 | 14.25 | 16744 |
| 1717000200 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.5 | 10000 |
| 1716913800 | 14.75 | -0.5 | -3.28 | 15 | 15 | 14.75 | 36269 |
| 1716568200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 10000 |
| 1716481800 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1716395400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 34538 |
| 1716309000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1716222600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 1750 |
| 1715963400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 5154 |
| 1715877000 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15 | 2631 |
| 1715790600 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 28463 |
| 1715704200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1715617800 | 15.5 | -0.25 | -1.59 | 15.5 | 15.5 | 15.5 | 942 |
| 1715358600 | 15.75 | -0.25 | -1.56 | 16 | 16 | 15.75 | 59423 |
| 1715272200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 2774 |
| 1715185800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 79 |
| 1715099400 | 16 | -0.25 | -1.54 | 16.25 | 16.25 | 16 | 35278 |
| 1714753800 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1714667400 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 9675 |
| 1714581000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1714494600 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 2813 |
| 1714408200 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
| 1714149000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 20000 |
| 1714062600 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 11128 |
| 1713976200 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 3018 |
| 1713889800 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
