Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Octagonal (OCT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/12/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 2066 |
| 29/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 28/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 16116 |
| 27/11/2013 | 7.43p | 7.98p | 7.15p | 7.43p | 0 |
| 26/11/2013 | 7.98p | 7.98p | 7.15p | 7.43p | 0 |
| 25/11/2013 | 7.98p | 7.98p | 7.15p | 7.43p | 0 |
| 22/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 21/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 1653 |
| 20/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 5950 |
| 19/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 18/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 15/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 14/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 13/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 12/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 11/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 804 |
| 08/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 07/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 06/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 1 |
| 05/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 04/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 01/11/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 826 |
| 31/10/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 1804 |
| 30/10/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 29/10/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 28/10/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 25/10/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 1 |
| 24/10/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 1756 |
| 23/10/2013 | 7.43p | 7.43p | 7.18p | 7.43p | 0 |
| 22/10/2013 | 7.43p | 7.43p | 7.18p | 7.43p | 0 |
| 21/10/2013 | 7.43p | 7.43p | 7.18p | 7.43p | 13922 |
| 18/10/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 4262 |
| 17/10/2013 | 7.43p | 7.43p | 7.21p | 7.43p | 0 |
| 16/10/2013 | 7.43p | 7.43p | 7.21p | 7.43p | 111 |
| 15/10/2013 | 7.43p | 7.43p | 4.40p | 7.43p | 51751 |
| 14/10/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 0 |
| 11/10/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 2401 |
| 10/10/2013 | 7.43p | 7.43p | 6.60p | 7.43p | 7063 |
| 09/10/2013 | 7.43p | 7.43p | 6.60p | 7.43p | 12080 |
| 08/10/2013 | 7.43p | 7.43p | 7.15p | 7.43p | 497 |
| 07/10/2013 | 7.26p | 7.43p | 7.26p | 7.43p | 3265 |
| 04/10/2013 | 0.88p | 0.88p | 0.68p | 0.88p | 0 |
| 03/10/2013 | 0.88p | 0.88p | 0.68p | 0.88p | 32648 |
| 02/10/2013 | 9.68p | 9.68p | 6.05p | 9.68p | 0 |
| 01/10/2013 | 9.68p | 9.68p | 6.05p | 9.68p | 0 |
| 30/09/2013 | 9.68p | 9.68p | 6.05p | 9.68p | 10665 |
| 27/09/2013 | 9.68p | 9.68p | 6.05p | 9.68p | 17392 |
| 26/09/2013 | 9.68p | 9.68p | 7.26p | 9.68p | 3290 |
| 25/09/2013 | 9.68p | 9.68p | 7.26p | 9.68p | 0 |
| 24/09/2013 | 9.68p | 9.68p | 7.26p | 9.68p | 0 |
| 23/09/2013 | 9.68p | 9.68p | 7.26p | 9.68p | 9140 |
| 20/09/2013 | 9.68p | 9.68p | 7.74p | 9.68p | 0 |
| 19/09/2013 | 9.68p | 9.68p | 7.74p | 9.68p | 5435 |
| 18/09/2013 | 9.68p | 9.68p | 7.26p | 9.68p | 1720 |
| 17/09/2013 | 9.68p | 9.68p | 7.26p | 9.68p | 28664 |
| 16/09/2013 | 9.68p | 9.68p | 7.26p | 9.68p | 0 |
| 13/09/2013 | 9.68p | 9.68p | 7.26p | 9.68p | 0 |
| 12/09/2013 | 9.68p | 9.68p | 7.26p | 9.68p | 0 |
| 11/09/2013 | 9.08p | 9.68p | 7.26p | 9.68p | 4215 |
| 10/09/2013 | 9.68p | 11.50p | 6.05p | 9.08p | 7008 |
| 09/09/2013 | 11.50p | 12.71p | 9.68p | 11.50p | 0 |
| 06/09/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 05/09/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 04/09/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 03/09/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 3331 |
| 02/09/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 4132 |
| 30/08/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 4262 |
| 29/08/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 28/08/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 4132 |
| 27/08/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 23/08/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 22/08/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 1550 |
| 21/08/2013 | 11.50p | 11.50p | 9.69p | 11.50p | 2066 |
| 20/08/2013 | 11.50p | 11.50p | 9.69p | 11.50p | 0 |
| 19/08/2013 | 11.50p | 11.50p | 9.69p | 11.50p | 0 |
| 16/08/2013 | 11.50p | 11.50p | 9.69p | 11.50p | 2066 |
| 15/08/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 8018 |
| 14/08/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 1281 |
| 13/08/2013 | 11.50p | 11.50p | 10.29p | 11.50p | 2204 |
| 12/08/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 09/08/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 08/08/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 07/08/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 06/08/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 6446 |
| 05/08/2013 | 11.50p | 11.50p | 9.69p | 11.50p | 0 |
| 02/08/2013 | 11.50p | 11.50p | 9.69p | 11.50p | 0 |
| 01/08/2013 | 11.50p | 11.50p | 9.69p | 11.50p | 5441 |
| 31/07/2013 | 11.50p | 11.50p | 9.69p | 11.50p | 0 |
| 30/07/2013 | 11.50p | 11.50p | 9.69p | 11.50p | 0 |
| 29/07/2013 | 11.50p | 11.50p | 9.69p | 11.50p | 0 |
| 26/07/2013 | 11.50p | 11.50p | 9.69p | 11.50p | 0 |
| 25/07/2013 | 11.50p | 11.50p | 9.69p | 11.50p | 0 |
| 24/07/2013 | 11.50p | 11.50p | 9.69p | 11.50p | 2464 |
| 23/07/2013 | 11.50p | 11.50p | 9.69p | 11.50p | 2977 |
| 22/07/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 19/07/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 91 |
| 18/07/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 17/07/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 3306 |
| 16/07/2013 | 11.50p | 11.50p | 6.05p | 11.50p | 0 |
| 15/07/2013 | 11.50p | 11.50p | 6.05p | 11.50p | 17218 |
| 12/07/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 11/07/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 10/07/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 4959 |
| 09/07/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 08/07/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 1364 |
| 05/07/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 496 |
| 04/07/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 03/07/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 02/07/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 01/07/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 28/06/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 27/06/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 790 |
| 26/06/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 25/06/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 24/06/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 21/06/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 20/06/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 8264 |
| 19/06/2013 | 10.29p | 11.50p | 9.44p | 11.50p | 8264 |
| 18/06/2013 | 10.29p | 10.89p | 9.68p | 10.29p | 0 |
| 17/06/2013 | 10.29p | 10.89p | 9.68p | 10.29p | 0 |
| 14/06/2013 | 10.89p | 10.89p | 9.68p | 10.29p | 1078 |
| 13/06/2013 | 10.89p | 10.89p | 9.68p | 10.89p | 0 |
| 12/06/2013 | 10.89p | 10.89p | 9.68p | 10.89p | 0 |
| 11/06/2013 | 10.89p | 10.89p | 9.68p | 10.89p | 0 |
| 10/06/2013 | 10.89p | 10.89p | 9.68p | 10.89p | 1121 |
| 07/06/2013 | 10.89p | 10.89p | 9.68p | 10.89p | 0 |
| 06/06/2013 | 10.89p | 10.89p | 9.68p | 10.89p | 0 |
| 05/06/2013 | 10.89p | 10.89p | 9.68p | 10.89p | 4132 |
| 04/06/2013 | 10.89p | 12.10p | 9.68p | 10.89p | 0 |
| 03/06/2013 | 12.10p | 12.10p | 9.68p | 10.89p | 12375 |
| 31/05/2013 | 12.10p | 12.10p | 9.68p | 12.10p | 0 |
| 30/05/2013 | 12.10p | 12.10p | 9.68p | 12.10p | 0 |
| 29/05/2013 | 12.10p | 12.10p | 9.68p | 12.10p | 0 |
| 28/05/2013 | 12.10p | 12.10p | 9.68p | 12.10p | 0 |
| 24/05/2013 | 12.10p | 12.10p | 9.68p | 12.10p | 20826 |
| 23/05/2013 | 12.10p | 12.10p | 10.89p | 12.10p | 10292 |
| 22/05/2013 | 10.29p | 12.10p | 9.80p | 12.10p | 17605 |
| 21/05/2013 | 9.68p | 10.29p | 9.68p | 10.29p | 2793 |
| 20/05/2013 | 9.68p | 9.80p | 9.68p | 9.68p | 1653 |
| 17/05/2013 | 9.68p | 9.80p | 9.68p | 9.68p | 4628 |
| 16/05/2013 | 10.29p | 10.29p | 9.68p | 9.68p | 8512 |
| 15/05/2013 | 10.29p | 10.29p | 9.68p | 10.29p | 1653 |
| 14/05/2013 | 10.29p | 10.29p | 9.68p | 10.29p | 0 |
| 13/05/2013 | 10.29p | 10.29p | 9.68p | 10.29p | 413 |
| 10/05/2013 | 10.29p | 10.29p | 9.68p | 10.29p | 0 |
| 09/05/2013 | 10.29p | 10.29p | 9.68p | 10.29p | 27742 |
| 08/05/2013 | 10.29p | 10.29p | 9.68p | 10.29p | 0 |
| 07/05/2013 | 10.29p | 10.29p | 9.68p | 10.29p | 0 |
| 03/05/2013 | 10.29p | 10.29p | 9.68p | 10.29p | 920 |
| 02/05/2013 | 12.10p | 12.10p | 10.29p | 10.29p | 4959 |
| 01/05/2013 | 12.10p | 12.10p | 10.89p | 12.10p | 3187 |
| 30/04/2013 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 29/04/2013 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 26/04/2013 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 25/04/2013 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 24/04/2013 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 23/04/2013 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 22/04/2013 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 19/04/2013 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 18/04/2013 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 17/04/2013 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 16/04/2013 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 15/04/2013 | 12.10p | 12.10p | 12.10p | 12.10p | 41 |
| 12/04/2013 | 12.10p | 12.10p | 10.89p | 12.10p | 0 |
| 11/04/2013 | 12.10p | 12.10p | 10.89p | 12.10p | 0 |
| 10/04/2013 | 12.10p | 12.10p | 10.89p | 12.10p | 4815 |
| 09/04/2013 | 12.10p | 12.10p | 10.89p | 12.10p | 0 |
| 08/04/2013 | 12.10p | 12.10p | 10.89p | 12.10p | 0 |
| 05/04/2013 | 11.50p | 12.10p | 10.89p | 12.10p | 4959 |
| 04/04/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 03/04/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 02/04/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 28/03/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 27/03/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 852 |
| 26/03/2013 | 11.50p | 11.50p | 10.89p | 11.50p | 3306 |
| 25/03/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 22/03/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 0 |
| 21/03/2013 | 11.50p | 11.50p | 9.68p | 11.50p | 1488 |
| 20/03/2013 | 11.50p | 12.71p | 10.89p | 11.50p | 0 |
| 19/03/2013 | 11.50p | 12.71p | 10.89p | 11.50p | 0 |
| 18/03/2013 | 12.71p | 12.71p | 10.89p | 11.50p | 6198 |
| 15/03/2013 | 12.71p | 13.91p | 10.89p | 12.71p | 0 |
| 14/03/2013 | 11.50p | 13.91p | 10.89p | 12.71p | 0 |
| 13/03/2013 | 13.91p | 13.91p | 10.89p | 11.50p | 7769 |
| 12/03/2013 | 13.91p | 13.91p | 12.10p | 13.91p | 0 |
| 11/03/2013 | 12.71p | 13.91p | 12.10p | 13.91p | 16505 |
| 08/03/2013 | 10.29p | 12.71p | 10.29p | 12.71p | 3820 |
| 07/03/2013 | 10.29p | 13.31p | 10.29p | 10.29p | 0 |
| 06/03/2013 | 10.29p | 13.31p | 10.29p | 10.29p | 0 |
| 05/03/2013 | 10.29p | 13.31p | 10.29p | 10.29p | 0 |
| 04/03/2013 | 10.29p | 13.31p | 10.29p | 10.29p | 0 |
| 01/03/2013 | 13.31p | 13.31p | 10.29p | 10.29p | 9302 |
| 28/02/2013 | 13.31p | 13.31p | 12.71p | 13.31p | 0 |
| 27/02/2013 | 13.31p | 13.31p | 12.71p | 13.31p | 134 |
| 26/02/2013 | 13.31p | 13.31p | 10.89p | 13.31p | 13968 |
| 25/02/2013 | 10.29p | 13.55p | 10.29p | 13.31p | 43947 |
| 22/02/2013 | 10.29p | 10.29p | 9.08p | 10.29p | 5296 |
| 21/02/2013 | 10.29p | 10.29p | 9.80p | 10.29p | 7438 |
| 20/02/2013 | 10.29p | 13.91p | 9.68p | 10.29p | 0 |
| 19/02/2013 | 13.91p | 13.91p | 9.68p | 10.29p | 18106 |
*Close Price adjusted for both dividends and splits