Octagonal (OCT) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octagonal

Date Open High Low Close* Volume
03/05/2012 19.36p 19.36p 14.52p 19.36p 0
02/05/2012 19.36p 19.36p 14.52p 19.36p 2066
01/05/2012 19.36p 19.36p 14.52p 19.36p 826
30/04/2012 19.36p 19.36p 14.52p 19.36p 0
27/04/2012 19.36p 19.36p 14.52p 19.36p 0
26/04/2012 19.36p 19.36p 14.52p 19.36p 548
25/04/2012 19.36p 19.36p 15.13p 19.36p 0
24/04/2012 15.13p 19.36p 15.13p 19.36p 482
23/04/2012 15.13p 15.13p 14.52p 15.13p 1377
20/04/2012 15.13p 15.13p 14.52p 15.13p 2252
19/04/2012 15.13p 15.13p 14.52p 15.13p 0
18/04/2012 15.13p 15.13p 14.52p 15.13p 744
17/04/2012 15.13p 15.13p 14.52p 15.13p 1033
16/04/2012 15.13p 15.22p 15.13p 15.13p 0
13/04/2012 15.13p 15.22p 15.13p 15.13p 4132
12/04/2012 15.13p 15.13p 12.10p 15.13p 0
11/04/2012 15.13p 15.13p 12.10p 15.13p 3836
10/04/2012 15.13p 21.18p 14.53p 15.13p 0
05/04/2012 21.18p 21.18p 14.53p 15.13p 9279
04/04/2012 20.57p 21.18p 14.76p 21.18p 10231
03/04/2012 22.39p 22.39p 13.31p 20.57p 49882
02/04/2012 22.39p 22.39p 16.94p 22.39p 0
30/03/2012 22.39p 22.39p 16.94p 22.39p 6198
29/03/2012 22.39p 22.39p 17.18p 22.39p 5785
28/03/2012 22.39p 22.99p 18.15p 22.39p 0
27/03/2012 22.39p 22.99p 18.15p 22.39p 0
26/03/2012 22.39p 22.99p 18.15p 22.39p 0
23/03/2012 22.39p 22.99p 18.15p 22.39p 0
22/03/2012 22.39p 22.39p 18.15p 22.39p 0
21/03/2012 21.78p 22.39p 18.15p 22.39p 11019
20/03/2012 21.78p 21.78p 18.39p 21.78p 5348
19/03/2012 18.76p 21.78p 16.41p 21.78p 3593
16/03/2012 18.76p 19.97p 12.71p 18.76p 0
15/03/2012 19.97p 19.97p 12.71p 18.76p 29614
14/03/2012 19.97p 19.97p 15.97p 19.97p 0
13/03/2012 19.97p 19.97p 15.97p 19.97p 504
12/03/2012 19.97p 19.97p 15.97p 19.97p 2730
09/03/2012 19.97p 19.97p 15.97p 19.97p 1240
08/03/2012 19.97p 19.97p 15.97p 19.97p 3610
07/03/2012 16.94p 21.78p 15.97p 19.97p 0
06/03/2012 16.94p 16.94p 15.97p 16.94p 11846
05/03/2012 16.94p 17.91p 16.94p 16.94p 0
02/03/2012 16.94p 17.91p 16.94p 16.94p 14549
01/03/2012 16.94p 17.91p 16.94p 16.94p 0
29/02/2012 16.94p 17.91p 16.94p 16.94p 44
28/02/2012 17.55p 18.88p 16.03p 16.94p 22654
27/02/2012 19.97p 19.97p 19.36p 19.97p 413
24/02/2012 19.97p 19.97p 19.36p 19.97p 826
23/02/2012 19.97p 19.97p 19.36p 19.97p 826
22/02/2012 19.97p 19.97p 19.36p 19.97p 413
21/02/2012 19.97p 19.97p 19.36p 19.97p 2066
20/02/2012 19.97p 20.09p 18.15p 19.97p 0
17/02/2012 19.97p 20.09p 18.15p 19.97p 0
16/02/2012 19.97p 20.09p 18.15p 19.97p 19406
15/02/2012 19.36p 19.36p 18.15p 19.36p 450
14/02/2012 19.36p 19.97p 19.36p 19.36p 0
13/02/2012 19.36p 19.97p 19.36p 19.36p 16529
10/02/2012 19.36p 19.36p 18.15p 19.36p 289
09/02/2012 19.36p 19.36p 18.15p 19.36p 1446
08/02/2012 19.36p 19.36p 19.36p 19.36p 826
07/02/2012 19.36p 26.02p 13.32p 19.36p 0
06/02/2012 26.02p 26.02p 13.32p 19.36p 53919
03/02/2012 26.02p 26.02p 21.78p 26.02p 232
02/02/2012 26.02p 26.02p 22.26p 26.02p 0
01/02/2012 22.99p 22.99p 22.26p 22.39p 207
31/01/2012 22.99p 22.99p 22.39p 22.99p 1078
30/01/2012 22.99p 22.99p 22.39p 22.99p 2066
27/01/2012 22.99p 22.99p 21.78p 22.99p 331
26/01/2012 22.99p 22.99p 22.63p 22.99p 0
25/01/2012 22.99p 22.99p 22.63p 22.99p 868
24/01/2012 22.99p 26.02p 21.78p 22.99p 0
23/01/2012 22.99p 26.02p 21.78p 22.99p 0
20/01/2012 26.02p 26.02p 21.78p 22.99p 2366
19/01/2012 26.02p 26.02p 21.78p 26.02p 0
18/01/2012 26.02p 26.02p 21.78p 26.02p 930
17/01/2012 26.02p 26.02p 22.99p 26.02p 0
16/01/2012 26.02p 26.02p 22.99p 26.02p 1240
13/01/2012 21.18p 26.02p 19.36p 26.02p 9423
12/01/2012 21.18p 21.18p 21.18p 21.18p 1819
11/01/2012 30.25p 30.25p 18.15p 21.18p 9153
10/01/2012 33.27p 36.30p 18.15p 30.25p 0
09/01/2012 33.27p 33.27p 18.15p 33.27p 4132
06/01/2012 33.27p 33.27p 24.20p 33.27p 0
05/01/2012 33.27p 33.27p 24.20p 33.27p 0
04/01/2012 33.27p 33.27p 24.20p 33.27p 0
03/01/2012 33.27p 33.27p 24.20p 33.27p 4718
30/12/2011 33.27p 39.33p 33.27p 33.27p 0
29/12/2011 39.33p 39.33p 33.27p 33.27p 1700
28/12/2011 39.33p 42.35p 30.25p 39.33p 0
23/12/2011 42.35p 42.35p 30.25p 39.33p 12397
22/12/2011 45.37p 45.37p 24.26p 39.33p 22042
21/12/2011 51.43p 51.43p 42.35p 45.37p 620
20/12/2011 51.43p 51.43p 24.20p 51.43p 0
19/12/2011 51.43p 51.43p 24.20p 51.43p 0
16/12/2011 51.43p 51.43p 24.20p 51.43p 0
15/12/2011 51.43p 51.43p 24.20p 51.43p 0
14/12/2011 51.43p 51.43p 24.20p 51.43p 20661
13/12/2011 51.43p 51.43p 42.35p 51.43p 0
12/12/2011 51.43p 51.43p 42.35p 51.43p 0
09/12/2011 51.43p 51.43p 42.35p 51.43p 250
08/12/2011 51.43p 51.43p 42.35p 51.43p 0
07/12/2011 51.43p 51.43p 42.35p 51.43p 0
06/12/2011 51.43p 51.43p 42.35p 51.43p 0
05/12/2011 51.43p 51.43p 42.35p 51.43p 0
02/12/2011 51.43p 51.43p 42.35p 51.43p 595
01/12/2011 51.43p 51.43p 42.47p 51.43p 207
30/11/2011 42.35p 51.43p 41.14p 51.43p 0
29/11/2011 42.35p 42.35p 41.14p 42.35p 4808
28/11/2011 51.43p 51.43p 30.25p 42.35p 6961
25/11/2011 51.43p 51.43p 30.25p 51.43p 0
24/11/2011 51.43p 51.43p 30.25p 51.43p 0
23/11/2011 51.43p 51.43p 30.25p 51.43p 0
22/11/2011 51.43p 51.43p 30.25p 51.43p 0
21/11/2011 51.43p 51.43p 30.25p 51.43p 0
18/11/2011 51.43p 51.43p 30.25p 51.43p 0
17/11/2011 51.43p 51.43p 30.25p 51.43p 0
16/11/2011 51.43p 51.43p 30.25p 51.43p 0
15/11/2011 51.43p 51.43p 30.25p 51.43p 0
14/11/2011 51.43p 51.43p 30.25p 51.43p 0
11/11/2011 51.43p 51.43p 30.25p 51.43p 13774
10/11/2011 51.43p 54.45p 36.30p 51.43p 0
09/11/2011 54.45p 54.45p 36.30p 51.43p 661
08/11/2011 54.45p 54.45p 36.30p 54.45p 2500
07/11/2011 54.45p 54.45p 36.30p 54.45p 1240
04/11/2011 54.45p 54.45p 36.30p 54.45p 0
03/11/2011 54.45p 54.45p 36.30p 54.45p 1858
02/11/2011 54.45p 54.45p 36.30p 54.45p 0
01/11/2011 54.45p 54.45p 36.30p 54.45p 0
31/10/2011 54.45p 54.45p 36.30p 54.45p 0
28/10/2011 54.45p 54.45p 36.30p 54.45p 0
27/10/2011 54.45p 54.45p 36.30p 54.45p 0
26/10/2011 54.45p 54.45p 36.30p 54.45p 0
25/10/2011 54.45p 54.45p 36.30p 54.45p 0
24/10/2011 54.45p 54.45p 36.30p 54.45p 0
21/10/2011 54.45p 54.45p 36.30p 54.45p 1095
20/10/2011 54.45p 54.45p 48.40p 54.45p 0
19/10/2011 54.45p 54.45p 48.40p 54.45p 455
18/10/2011 54.45p 54.45p 48.40p 54.45p 0
17/10/2011 54.45p 54.45p 48.40p 54.45p 0
14/10/2011 54.45p 54.45p 48.40p 54.45p 0
13/10/2011 54.45p 54.45p 48.40p 54.45p 0
12/10/2011 54.45p 54.45p 48.40p 54.45p 0
11/10/2011 54.45p 54.45p 48.40p 54.45p 0
10/10/2011 54.45p 54.45p 48.40p 54.45p 0
07/10/2011 54.45p 54.45p 48.40p 54.45p 0
06/10/2011 54.45p 54.45p 48.40p 54.45p 0
05/10/2011 54.45p 54.45p 48.40p 54.45p 0
04/10/2011 54.45p 54.45p 48.40p 54.45p 83
03/10/2011 54.45p 54.45p 48.40p 54.45p 0
30/09/2011 54.45p 54.45p 48.40p 54.45p 471
29/09/2011 54.45p 54.45p 36.30p 54.45p 826
28/09/2011 54.45p 54.45p 54.45p 54.45p 0
27/09/2011 54.45p 54.45p 54.45p 54.45p 0
26/09/2011 54.45p 54.45p 54.45p 54.45p 0
23/09/2011 54.45p 54.45p 54.45p 54.45p 0
22/09/2011 54.45p 54.45p 54.45p 54.45p 0
21/09/2011 54.45p 54.45p 54.45p 54.45p 0
20/09/2011 54.45p 54.45p 54.45p 54.45p 0
19/09/2011 54.45p 54.45p 54.45p 54.45p 0
16/09/2011 54.45p 54.45p 54.45p 54.45p 0
15/09/2011 54.45p 54.45p 54.45p 54.45p 0
14/09/2011 54.45p 54.45p 36.30p 54.45p 0
13/09/2011 54.45p 54.45p 36.30p 54.45p 0
12/09/2011 54.45p 54.45p 36.30p 54.45p 0
09/09/2011 54.45p 54.45p 36.30p 54.45p 0
08/09/2011 54.45p 54.45p 36.30p 54.45p 0
07/09/2011 54.45p 54.45p 36.30p 54.45p 0
06/09/2011 54.45p 54.45p 36.30p 54.45p 1558
05/09/2011 54.45p 54.45p 48.40p 54.45p 0
02/09/2011 54.45p 54.45p 48.40p 54.45p 0
01/09/2011 54.45p 54.45p 48.40p 54.45p 0
31/08/2011 54.45p 54.45p 48.40p 54.45p 0
30/08/2011 54.45p 54.45p 48.40p 54.45p 0
26/08/2011 54.45p 54.45p 48.40p 54.45p 0
25/08/2011 54.45p 54.45p 48.40p 54.45p 0
24/08/2011 54.45p 54.45p 48.40p 54.45p 0
23/08/2011 54.45p 54.45p 48.40p 54.45p 413
22/08/2011 54.45p 54.45p 51.43p 54.45p 0
19/08/2011 54.45p 54.45p 51.43p 54.45p 0
18/08/2011 54.45p 54.45p 51.43p 54.45p 0
17/08/2011 54.45p 54.45p 51.43p 54.45p 0
16/08/2011 54.45p 54.45p 51.43p 54.45p 0
15/08/2011 54.45p 54.45p 51.43p 54.45p 434
12/08/2011 54.45p 54.45p 54.45p 54.45p 0
11/08/2011 54.45p 54.45p 54.45p 54.45p 0
10/08/2011 54.45p 54.45p 54.45p 54.45p 0
09/08/2011 54.45p 54.45p 54.45p 54.45p 0
08/08/2011 54.45p 54.45p 54.45p 54.45p 0
05/08/2011 54.45p 54.45p 54.45p 54.45p 0
04/08/2011 54.45p 54.45p 54.45p 54.45p 0
03/08/2011 54.45p 54.45p 54.45p 54.45p 0
02/08/2011 54.45p 54.45p 54.45p 54.45p 0
01/08/2011 54.45p 54.45p 54.45p 54.45p 0
29/07/2011 54.45p 54.45p 36.30p 54.45p 6549
28/07/2011 54.45p 60.50p 36.30p 54.45p 0
27/07/2011 54.45p 60.50p 36.30p 54.45p 79333
26/07/2011 57.48p 57.48p 48.40p 57.48p 0
25/07/2011 57.48p 57.48p 48.40p 57.48p 0
22/07/2011 57.48p 57.48p 48.40p 57.48p 557
21/07/2011 57.48p 57.48p 48.40p 57.48p 0

*Close Price adjusted for both dividends and splits