1. Share Prices

  2. One Heritage Group PLC (OHG)

8.50p+0.00 (+0.00%)19 Apr 2024, 11:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

One Heritage Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20249.00p9.35p9.35p8.50p3,600
Apr 18, 202410.50p7.00p7.00p8.50p30,000
Apr 17, 202410.00p10.00p10.00p10.00p170
Apr 15, 202410.00p11.40p8.60p10.00p1,518
Apr 5, 202410.50p11.00p11.00p11.00p127
Mar 28, 202410.50p11.40p11.40p10.00p3,451
Mar 27, 202410.50p8.65p8.30p10.00p59,795
Mar 21, 202410.50p11.50p8.75p10.50p315
Mar 19, 202410.50p8.75p8.30p10.50p11,594
Mar 18, 202410.50p12.65p12.65p10.50p39,525
Mar 12, 202414.00p15.00p11.05p12.50p101,348
Mar 11, 202414.00p12.60p12.60p14.00p7,387
Jan 8, 202414.00p14.92p14.92p14.00p3,000
Jan 5, 202414.00p15.20p12.00p14.00p21,116
Jan 4, 202413.50p12.00p12.00p12.00p1,177
Jan 3, 202414.50p13.00p13.00p14.00p4,000
Dec 13, 202314.50p15.55p14.00p14.50p12,759
Dec 12, 202317.00p15.00p15.00p14.50p14,000
Dec 11, 202318.00p16.00p16.00p17.00p11,000
Nov 9, 202318.00p17.00p17.00p18.00p1,353
Nov 1, 202318.00p17.00p17.00p18.00p2,391
Oct 31, 202318.00p18.00p18.00p18.00p5,000
Oct 30, 202318.00p19.00p19.00p19.00p4,112
Oct 26, 202320.00p18.00p17.00p18.00p30,025
Oct 20, 202320.00p18.00p18.00p20.00p25
Oct 3, 202320.00p18.57p18.57p20.00p1,293
Oct 2, 202323.50p22.80p18.15p20.00p47,649
Sep 29, 202321.00p23.00p18.00p23.50p20,426
Sep 28, 202321.00p20.02p20.02p21.00p10,000
Sep 27, 202322.50p23.00p20.25p21.00p25,001
Sep 25, 202322.50p24.00p24.00p22.50p87
Sep 22, 202322.50p24.00p24.00p22.50p118
Sep 19, 202322.50p24.00p21.00p22.50p231
Sep 15, 202322.50p21.66p21.66p22.50p5,936
Sep 12, 202322.00p24.00p21.00p22.50p48
Sep 8, 202322.00p22.95p21.60p21.60p16,948
Sep 6, 202322.50p22.90p22.90p22.50p5,599
Sep 4, 202322.50p24.00p20.80p22.50p93
Aug 24, 202322.50p24.00p21.00p22.50p84
Aug 23, 202323.50p22.00p22.00p22.50p8,403
Aug 18, 202323.50p23.80p23.25p23.50p26,405
Aug 17, 202327.50p27.00p22.00p22.00p32,210
Aug 15, 202330.00p30.00p25.00p27.50p50,032
Aug 7, 202330.00p27.18p27.18p30.00p10,000
Aug 4, 202330.00p32.00p28.00p28.00p22,888
Aug 3, 202330.50p31.00p28.00p30.00p41,972
Aug 2, 202328.00p27.00p27.00p28.00p2,730
Aug 1, 202328.00p30.94p30.40p28.00p11,399
Jul 31, 202327.50p31.00p25.00p28.00p5,205
Jul 28, 202328.50p27.00p27.00p28.50p10,790
12
Showing 1 to 50 of 75

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.