Octagonal (OCT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2011 57.48p 57.48p 48.40p 57.48p 0
19/07/2011 57.48p 57.48p 48.40p 57.48p 0
18/07/2011 57.48p 57.48p 48.40p 57.48p 455
15/07/2011 57.48p 57.48p 48.40p 57.48p 826
14/07/2011 57.48p 57.48p 48.40p 57.48p 0
13/07/2011 57.48p 57.48p 48.40p 57.48p 0
12/07/2011 57.48p 57.48p 48.40p 57.48p 0
11/07/2011 57.48p 57.48p 48.40p 57.48p 0
08/07/2011 57.48p 57.48p 48.40p 57.48p 0
07/07/2011 57.48p 57.48p 48.40p 57.48p 904
06/07/2011 57.48p 57.48p 53.24p 57.48p 0
05/07/2011 57.48p 57.48p 53.24p 57.48p 0
04/07/2011 57.48p 57.48p 53.24p 57.48p 165
01/07/2011 57.48p 57.48p 36.30p 57.48p 3575
30/06/2011 57.48p 57.48p 36.30p 57.48p 0
29/06/2011 57.48p 57.48p 36.30p 57.48p 1653
28/06/2011 57.48p 66.55p 36.30p 57.48p 0
27/06/2011 57.48p 66.55p 36.30p 57.48p 3323
24/06/2011 60.50p 60.50p 48.40p 57.48p 909
23/06/2011 60.50p 60.50p 42.35p 60.50p 2066
22/06/2011 60.50p 60.50p 42.35p 60.50p 0
21/06/2011 57.48p 57.48p 42.35p 57.48p 0
20/06/2011 57.48p 57.48p 42.35p 57.48p 4959
17/06/2011 57.48p 60.50p 54.45p 57.48p 0
16/06/2011 60.50p 60.50p 54.45p 57.48p 413
15/06/2011 57.48p 60.50p 50.82p 60.50p 8755
14/06/2011 57.48p 57.48p 51.91p 57.48p 2774
13/06/2011 57.48p 57.48p 52.64p 57.48p 1033
10/06/2011 57.48p 57.48p 54.45p 57.48p 165
09/06/2011 57.48p 60.50p 57.48p 57.48p 0
08/06/2011 57.48p 60.50p 57.48p 57.48p 0
07/06/2011 57.48p 60.50p 57.48p 57.48p 13191
06/06/2011 57.48p 57.48p 45.98p 57.48p 0
03/06/2011 66.55p 66.55p 45.98p 57.48p 11507
02/06/2011 66.55p 66.55p 60.50p 66.55p 1240
01/06/2011 66.55p 66.55p 48.40p 66.55p 950
31/05/2011 66.55p 66.55p 60.50p 66.55p 0
27/05/2011 66.55p 66.55p 60.50p 66.55p 413
26/05/2011 66.55p 66.55p 60.50p 66.55p 0
25/05/2011 66.55p 66.55p 60.50p 66.55p 413
24/05/2011 66.55p 66.55p 60.50p 66.55p 1612
23/05/2011 66.55p 66.55p 60.62p 66.55p 41
20/05/2011 66.55p 66.55p 60.50p 66.55p 0
19/05/2011 66.55p 66.55p 60.50p 66.55p 1862
18/05/2011 66.55p 66.55p 60.50p 66.55p 0
17/05/2011 66.55p 66.55p 60.50p 66.55p 579
16/05/2011 66.55p 66.55p 66.55p 66.55p 0
13/05/2011 66.55p 66.55p 66.55p 66.55p 0
12/05/2011 66.55p 66.55p 62.80p 66.55p 0
11/05/2011 66.55p 66.55p 62.80p 66.55p 0
10/05/2011 66.55p 66.55p 62.80p 66.55p 8264
09/05/2011 66.55p 66.55p 42.35p 66.55p 4545
06/05/2011 66.55p 66.55p 60.50p 66.55p 0
05/05/2011 66.55p 66.55p 60.50p 66.55p 0
04/05/2011 66.55p 66.55p 60.50p 66.55p 0
03/05/2011 66.55p 66.55p 60.50p 66.55p 397
28/04/2011 66.55p 66.55p 60.50p 66.55p 476
27/04/2011 66.55p 66.55p 48.40p 66.55p 4132
26/04/2011 66.55p 66.55p 42.35p 66.55p 1033
21/04/2011 66.55p 66.55p 62.92p 66.55p 0
20/04/2011 66.55p 66.55p 62.92p 66.55p 0
19/04/2011 66.55p 66.55p 62.92p 66.55p 0
18/04/2011 66.55p 66.55p 62.92p 66.55p 0
15/04/2011 66.55p 66.55p 62.92p 66.55p 0
14/04/2011 66.55p 66.55p 62.92p 66.55p 0
13/04/2011 66.55p 66.55p 62.92p 66.55p 0
12/04/2011 66.55p 66.55p 62.92p 66.55p 169
11/04/2011 66.55p 66.55p 60.50p 66.55p 496
08/04/2011 66.55p 66.55p 60.50p 66.55p 0
07/04/2011 66.55p 66.55p 60.50p 66.55p 0
06/04/2011 66.55p 66.55p 60.50p 66.55p 826
05/04/2011 51.43p 78.65p 51.43p 66.55p 58322
04/04/2011 63.52p 63.52p 48.40p 51.43p 41
01/04/2011 54.45p 63.52p 49.61p 63.52p 106
31/03/2011 54.45p 63.52p 36.30p 54.45p 0
30/03/2011 54.45p 63.52p 36.30p 54.45p 0
29/03/2011 63.52p 63.52p 36.30p 54.45p 1653
28/03/2011 63.52p 63.52p 54.45p 63.52p 413
25/03/2011 63.52p 63.52p 36.30p 63.52p 10992
24/03/2011 63.52p 63.52p 48.40p 63.52p 788
23/03/2011 63.52p 63.52p 50.82p 63.52p 147
22/03/2011 63.52p 63.52p 63.52p 63.52p 0
21/03/2011 63.52p 63.52p 63.52p 63.52p 0
18/03/2011 63.52p 63.52p 63.52p 63.52p 0
17/03/2011 63.52p 63.52p 63.52p 63.52p 0
16/03/2011 63.52p 63.52p 63.52p 63.52p 0
15/03/2011 63.52p 63.52p 49.01p 63.52p 0
14/03/2011 63.52p 63.52p 49.01p 63.52p 0
11/03/2011 63.52p 63.52p 49.01p 63.52p 0
10/03/2011 63.52p 63.52p 49.01p 63.52p 0
09/03/2011 63.52p 63.52p 49.01p 63.52p 2479
08/03/2011 63.52p 63.52p 42.35p 63.52p 0
07/03/2011 63.52p 63.52p 42.35p 63.52p 1653
04/03/2011 63.52p 72.60p 52.03p 63.52p 0
03/03/2011 63.52p 72.60p 52.03p 63.52p 0
02/03/2011 54.45p 72.60p 52.03p 63.52p 3806
01/03/2011 54.45p 60.26p 48.40p 54.45p 0
28/02/2011 57.48p 60.26p 48.40p 54.45p 1764
25/02/2011 63.52p 66.43p 51.43p 57.48p 0
24/02/2011 57.48p 66.43p 57.48p 57.48p 101
23/02/2011 57.48p 57.48p 48.40p 57.48p 887
22/02/2011 57.48p 57.48p 57.48p 57.48p 0
21/02/2011 57.48p 57.48p 57.48p 57.48p 0
18/02/2011 57.48p 57.48p 48.40p 57.48p 0
17/02/2011 60.50p 57.48p 48.40p 57.48p 4132
16/02/2011 60.50p 78.65p 60.50p 60.50p 0
15/02/2011 60.50p 78.65p 60.50p 60.50p 0
14/02/2011 57.48p 78.65p 60.50p 60.50p 4525
11/02/2011 55.06p 56.87p 54.45p 54.45p 11863
10/02/2011 60.50p 64.13p 60.50p 64.13p 0
09/02/2011 60.50p 64.13p 60.50p 60.50p 0
08/02/2011 60.50p 64.13p 60.50p 60.50p 0
07/02/2011 60.50p 64.13p 60.50p 60.50p 0
04/02/2011 60.50p 64.13p 60.50p 60.50p 0
03/02/2011 64.13p 64.13p 60.50p 60.50p 0
02/02/2011 64.13p 64.13p 64.13p 64.13p 0
01/02/2011 64.13p 64.13p 64.13p 64.13p 0
31/01/2011 60.50p 64.13p 48.40p 64.13p 1653
28/01/2011 60.50p 64.13p 60.50p 60.50p 0
27/01/2011 64.13p 65.34p 58.08p 60.50p 3581
26/01/2011 66.55p 76.23p 62.31p 64.13p 413
25/01/2011 66.55p 76.23p 64.13p 66.55p 2893
24/01/2011 66.55p 66.55p 60.50p 66.55p 0
21/01/2011 66.55p 66.55p 60.50p 66.55p 0
20/01/2011 70.18p 70.18p 64.13p 66.55p 0
19/01/2011 70.18p 70.18p 66.55p 70.18p 0
18/01/2011 70.18p 70.18p 66.55p 66.55p 0
17/01/2011 60.50p 70.18p 54.45p 70.18p 11846
14/01/2011 0.00p 70.18p 70.18p 70.18p 0
13/01/2011 77.44p 77.44p 60.50p 70.18p 0
12/01/2011 77.44p 77.44p 60.50p 70.18p 0
11/01/2011 77.44p 77.44p 60.50p 70.18p 0
10/01/2011 77.44p 77.44p 60.50p 70.18p 4330
07/01/2011 77.44p 89.54p 76.23p 77.44p 118
06/01/2011 77.44p 90.75p 72.60p 77.44p 1653
05/01/2011 77.44p 77.44p 60.50p 77.44p 0
04/01/2011 77.44p 77.44p 60.50p 77.44p 2479
31/12/2010 77.44p 78.65p 60.50p 77.44p 347
30/12/2010 77.44p 90.75p 75.63p 77.44p 326
29/12/2010 77.44p 90.75p 77.44p 77.44p 0
24/12/2010 77.44p 77.44p 77.44p 77.44p 0
23/12/2010 77.44p 90.75p 77.44p 77.44p 0
22/12/2010 77.44p 77.44p 60.50p 77.44p 0
21/12/2010 77.44p 90.75p 77.44p 77.44p 0
20/12/2010 77.44p 77.44p 60.50p 77.44p 0
17/12/2010 77.44p 77.44p 60.50p 77.44p 0
16/12/2010 77.44p 77.44p 60.50p 77.44p 1157
15/12/2010 77.44p 90.75p 77.44p 77.44p 0
14/12/2010 77.44p 89.54p 77.44p 77.44p 5262
13/12/2010 89.54p 89.54p 77.44p 89.54p 0
10/12/2010 77.44p 104.06p 75.02p 77.44p 1033
09/12/2010 77.44p 104.06p 75.27p 89.54p 245
08/12/2010 77.44p 90.75p 77.44p 77.44p 826
07/12/2010 77.44p 104.06p 75.02p 90.75p 953
06/12/2010 77.44p 104.06p 77.44p 77.44p 0
03/12/2010 77.44p 104.06p 76.84p 77.44p 4132
02/12/2010 76.23p 104.06p 76.23p 77.44p 826
01/12/2010 72.60p 76.23p 60.50p 76.23p 853
30/11/2010 72.60p 78.65p 64.13p 72.60p 1566
29/11/2010 72.60p 96.80p 72.60p 72.60p 992
26/11/2010 70.18p 96.80p 70.18p 72.60p 783
25/11/2010 64.13p 70.18p 60.50p 70.18p 214876
24/11/2010 64.13p 70.18p 64.13p 64.13p 0
23/11/2010 64.13p 64.13p 64.13p 64.13p 0
22/11/2010 64.13p 70.18p 62.92p 64.13p 413
19/11/2010 64.13p 70.18p 64.13p 64.13p 0
18/11/2010 66.55p 68.85p 64.13p 64.13p 1138
17/11/2010 66.55p 66.55p 64.13p 66.55p 0
16/11/2010 66.55p 76.23p 66.55p 66.55p 0
15/11/2010 66.55p 76.23p 66.55p 66.55p 0
12/11/2010 66.55p 66.55p 64.13p 66.55p 0
11/11/2010 66.55p 66.55p 64.13p 66.55p 0
10/11/2010 66.55p 76.23p 66.55p 66.55p 0
09/11/2010 66.55p 77.44p 66.55p 66.55p 242
08/11/2010 66.55p 77.44p 64.13p 66.55p 132
05/11/2010 66.55p 66.55p 60.50p 66.55p 0
04/11/2010 66.55p 76.23p 66.55p 66.55p 0
03/11/2010 66.55p 76.23p 66.55p 66.55p 10331
02/11/2010 60.50p 84.70p 60.50p 66.55p 8306
01/11/2010 60.50p 70.18p 60.50p 60.50p 1272
29/10/2010 60.50p 72.60p 60.50p 60.50p 99174
28/10/2010 72.60p 72.60p 60.50p 72.60p 0
27/10/2010 72.60p 74.41p 60.50p 72.60p 65198
26/10/2010 70.18p 72.60p 64.13p 72.60p 4876
25/10/2010 66.55p 70.18p 58.08p 70.18p 0
22/10/2010 66.55p 76.23p 66.55p 66.55p 0
21/10/2010 70.18p 76.23p 66.55p 66.55p 909
20/10/2010 64.13p 76.23p 64.13p 70.18p 496
19/10/2010 64.13p 64.13p 64.13p 64.13p 0
18/10/2010 64.13p 70.18p 64.13p 64.13p 0
15/10/2010 72.60p 73.21p 60.50p 72.60p 4857
14/10/2010 84.70p 84.70p 60.50p 72.60p 39039
13/10/2010 84.70p 90.75p 84.70p 88.33p 0
12/10/2010 84.70p 90.75p 76.84p 84.70p 207
11/10/2010 84.70p 90.75p 78.65p 84.70p 0
08/10/2010 84.70p 84.70p 78.65p 84.70p 0
07/10/2010 84.70p 90.75p 84.70p 88.33p 0
06/10/2010 84.70p 88.33p 84.70p 84.70p 0
05/10/2010 84.70p 90.75p 78.65p 84.70p 8926
04/10/2010 84.70p 84.70p 72.60p 84.70p 1669

*Close Price adjusted for both dividends and splits