Octagonal (OCT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/06/2019 1.50p 1.50p 1.41p 1.50p 440000
18/06/2019 1.50p 1.50p 1.50p 1.50p 25333
17/06/2019 1.50p 1.50p 1.41p 1.50p 6335
14/06/2019 1.50p 1.50p 1.41p 1.50p 361934
13/06/2019 1.50p 1.50p 1.50p 1.50p 0
12/06/2019 1.50p 1.50p 1.41p 1.50p 31818
11/06/2019 1.50p 1.51p 1.41p 1.50p 111088
10/06/2019 1.50p 1.50p 1.41p 1.50p 28416
07/06/2019 1.50p 1.50p 1.41p 1.50p 50133
06/06/2019 1.50p 1.55p 1.41p 1.50p 271635
05/06/2019 1.50p 1.50p 1.41p 1.50p 86002
04/06/2019 1.50p 1.50p 1.42p 1.50p 50000
03/06/2019 1.50p 1.57p 1.50p 1.50p 52607
31/05/2019 1.50p 1.50p 1.50p 1.50p 498000
30/05/2019 1.50p 1.50p 1.42p 1.50p 4152
29/05/2019 1.50p 1.56p 1.50p 1.50p 6844
28/05/2019 1.50p 1.50p 1.50p 1.50p 0
24/05/2019 1.50p 1.50p 1.50p 1.50p 0
23/05/2019 1.50p 1.50p 1.41p 1.50p 300000
22/05/2019 1.50p 1.50p 1.41p 1.50p 644
21/05/2019 1.50p 1.50p 1.45p 1.50p 112459
20/05/2019 1.50p 1.50p 1.44p 1.50p 567758
17/05/2019 1.50p 1.58p 1.50p 1.50p 426140
16/05/2019 1.50p 1.50p 1.50p 1.50p 0
15/05/2019 1.50p 1.54p 1.50p 1.50p 25259
14/05/2019 1.50p 1.57p 1.50p 1.50p 100000
13/05/2019 1.50p 1.50p 1.43p 1.50p 337684
10/05/2019 1.60p 1.60p 1.43p 1.50p 441528
09/05/2019 1.45p 1.60p 1.45p 1.60p 288915
08/05/2019 1.65p 1.69p 1.40p 1.45p 1299382
07/05/2019 1.45p 1.65p 1.38p 1.65p 673622
03/05/2019 1.55p 1.55p 1.32p 1.45p 1627652
02/05/2019 1.60p 1.60p 1.40p 1.55p 706887
01/05/2019 1.63p 1.70p 1.24p 1.60p 4185010
30/04/2019 1.80p 1.80p 1.63p 1.80p 45909
29/04/2019 1.85p 1.85p 1.63p 1.80p 838081
26/04/2019 1.63p 1.97p 1.63p 1.85p 226093
25/04/2019 1.63p 1.63p 1.57p 1.63p 84
24/04/2019 1.63p 1.75p 1.56p 1.63p 2063542
23/04/2019 1.80p 1.80p 1.60p 1.63p 476052
18/04/2019 1.70p 2.00p 1.70p 1.80p 1440993
17/04/2019 1.70p 1.70p 1.70p 1.70p 0
16/04/2019 1.63p 1.88p 1.63p 1.70p 196645
15/04/2019 1.63p 1.74p 1.53p 1.63p 394636
12/04/2019 1.63p 1.75p 1.55p 1.63p 253549
11/04/2019 1.63p 1.75p 1.52p 1.63p 687584
10/04/2019 1.60p 1.75p 1.48p 1.63p 445286
09/04/2019 1.60p 1.60p 1.43p 1.60p 355377
08/04/2019 1.60p 1.60p 1.40p 1.60p 1794864
05/04/2019 1.60p 1.66p 1.60p 1.60p 4523
04/04/2019 1.60p 1.66p 1.40p 1.60p 55903
03/04/2019 1.60p 1.60p 1.40p 1.60p 165
02/04/2019 1.60p 1.60p 1.60p 1.60p 0
01/04/2019 1.65p 1.65p 1.50p 1.60p 181204
29/03/2019 1.70p 1.70p 1.50p 1.65p 140909
28/03/2019 1.70p 1.77p 1.70p 1.70p 9254
27/03/2019 1.70p 1.80p 1.70p 1.70p 238821
26/03/2019 1.75p 1.75p 1.60p 1.70p 50000
25/03/2019 1.75p 1.75p 1.60p 1.75p 200000
22/03/2019 1.75p 1.75p 1.75p 1.75p 0
21/03/2019 1.55p 2.00p 1.55p 1.75p 1416178
20/03/2019 1.55p 1.63p 1.55p 1.55p 297371
19/03/2019 1.65p 1.65p 1.55p 1.55p 335440
18/03/2019 1.65p 1.65p 1.65p 1.65p 0
15/03/2019 1.75p 1.75p 1.50p 1.65p 250000
14/03/2019 1.75p 1.75p 1.75p 1.75p 0
13/03/2019 1.75p 1.75p 1.75p 1.75p 0
12/03/2019 1.75p 1.75p 1.60p 1.75p 250000
11/03/2019 1.75p 1.75p 1.75p 1.75p 0
08/03/2019 1.75p 1.80p 1.75p 1.75p 30000
07/03/2019 1.75p 1.75p 1.74p 1.75p 1438
06/03/2019 1.75p 1.75p 1.74p 1.75p 5632
05/03/2019 1.75p 1.75p 1.75p 1.75p 0
04/03/2019 1.75p 1.75p 1.66p 1.75p 150000
01/03/2019 1.75p 1.87p 1.66p 1.75p 2853528
28/02/2019 1.75p 1.75p 1.61p 1.75p 1239
27/02/2019 1.75p 1.75p 1.61p 1.75p 250000
26/02/2019 1.75p 1.75p 1.70p 1.75p 35358
25/02/2019 1.75p 1.75p 1.75p 1.75p 0
22/02/2019 1.75p 1.75p 1.75p 1.75p 0
21/02/2019 1.75p 1.75p 1.60p 1.75p 275000
20/02/2019 1.75p 1.75p 1.61p 1.75p 290000
19/02/2019 1.75p 1.75p 1.75p 1.75p 0
18/02/2019 1.80p 1.80p 1.60p 1.75p 100000
15/02/2019 1.80p 1.80p 1.80p 1.80p 0
14/02/2019 1.82p 1.82p 1.64p 1.80p 808944
13/02/2019 1.85p 1.85p 1.61p 1.80p 1376992
12/02/2019 1.68p 1.94p 1.65p 1.85p 698040
11/02/2019 1.63p 1.84p 1.51p 1.73p 764034
08/02/2019 1.63p 1.63p 1.51p 1.63p 600239
07/02/2019 1.63p 1.68p 1.50p 1.63p 631585
06/02/2019 1.63p 1.64p 1.63p 1.63p 130968
05/02/2019 1.63p 1.63p 1.63p 1.63p 0
04/02/2019 1.60p 1.74p 1.50p 1.63p 1022782
01/02/2019 1.60p 1.67p 1.50p 1.60p 721952
31/01/2019 1.68p 1.68p 1.60p 1.60p 225000
30/01/2019 1.60p 1.68p 1.50p 1.68p 876243
29/01/2019 1.68p 1.68p 1.50p 1.60p 307003
28/01/2019 1.68p 1.68p 1.53p 1.68p 170858
25/01/2019 1.68p 1.68p 1.50p 1.68p 285000
24/01/2019 1.68p 1.68p 1.50p 1.68p 198751
23/01/2019 1.68p 1.68p 1.52p 1.68p 310332
22/01/2019 1.70p 1.70p 1.50p 1.68p 269320
21/01/2019 1.70p 1.70p 1.50p 1.70p 150000
18/01/2019 1.70p 1.70p 1.64p 1.70p 243173
17/01/2019 1.75p 1.75p 1.50p 1.70p 402471
16/01/2019 1.75p 1.75p 1.60p 1.75p 214120
15/01/2019 1.75p 1.75p 1.63p 1.75p 54913
14/01/2019 1.75p 1.75p 1.60p 1.75p 145000
11/01/2019 1.70p 1.75p 1.70p 1.75p 58188
10/01/2019 1.70p 1.77p 1.50p 1.70p 763029
09/01/2019 1.85p 1.85p 1.53p 1.70p 972033
08/01/2019 1.63p 1.90p 1.63p 1.85p 1640847
07/01/2019 1.63p 1.70p 1.50p 1.63p 80678
04/01/2019 1.63p 1.63p 1.50p 1.63p 900
03/01/2019 1.63p 1.63p 1.63p 1.63p 0
02/01/2019 1.63p 1.66p 1.63p 1.63p 119789
31/12/2018 1.63p 1.66p 1.50p 1.63p 284932
28/12/2018 1.65p 1.65p 1.62p 1.63p 100000
27/12/2018 1.65p 1.65p 1.65p 1.65p 0
24/12/2018 1.65p 1.70p 1.50p 1.65p 26188
21/12/2018 1.65p 1.65p 1.65p 1.65p 0
20/12/2018 1.65p 1.65p 1.62p 1.65p 9259
19/12/2018 1.65p 1.65p 1.62p 1.65p 5435
18/12/2018 1.65p 1.65p 1.50p 1.65p 47975
17/12/2018 1.65p 1.65p 1.50p 1.65p 192093
14/12/2018 1.65p 1.65p 1.65p 1.65p 0
13/12/2018 1.65p 1.68p 1.65p 1.65p 107055
12/12/2018 1.65p 1.65p 1.65p 1.65p 0
11/12/2018 1.65p 1.65p 1.65p 1.65p 0
10/12/2018 1.70p 1.70p 1.50p 1.65p 374544
07/12/2018 1.65p 1.74p 1.61p 1.70p 441576
06/12/2018 1.75p 1.75p 1.51p 1.65p 288267
05/12/2018 1.75p 1.75p 1.70p 1.75p 8000
04/12/2018 1.75p 1.80p 1.62p 1.75p 91216
03/12/2018 1.75p 1.81p 1.75p 1.75p 26755
30/11/2018 1.75p 1.75p 1.75p 1.75p 0
29/11/2018 1.75p 1.82p 1.61p 1.75p 200140
28/11/2018 1.75p 1.75p 1.75p 1.75p 0
27/11/2018 1.75p 1.85p 1.75p 1.75p 227519
26/11/2018 1.90p 1.90p 1.75p 1.75p 137133
23/11/2018 1.90p 1.90p 1.80p 1.90p 266241
22/11/2018 1.85p 1.90p 1.85p 1.90p 82118
21/11/2018 1.95p 1.95p 1.80p 1.85p 575173
20/11/2018 1.95p 1.95p 1.95p 1.95p 0
19/11/2018 1.95p 1.95p 1.92p 1.95p 25548
16/11/2018 1.95p 1.95p 1.80p 1.95p 300000
15/11/2018 1.95p 2.05p 1.83p 1.95p 171342
14/11/2018 2.00p 2.04p 1.81p 1.95p 159732
13/11/2018 2.15p 2.15p 1.91p 2.00p 538940
12/11/2018 2.25p 2.29p 2.00p 2.15p 975123
09/11/2018 2.05p 2.30p 2.00p 2.25p 1384456
08/11/2018 2.05p 2.05p 2.00p 2.05p 25000
07/11/2018 2.05p 2.05p 1.90p 2.05p 285213
06/11/2018 2.05p 2.05p 2.00p 2.05p 154685
05/11/2018 2.05p 2.05p 2.00p 2.05p 260000
02/11/2018 2.05p 2.05p 1.90p 2.05p 233672
01/11/2018 2.05p 2.05p 1.90p 2.05p 216680
31/10/2018 2.05p 2.05p 1.90p 2.05p 78960
30/10/2018 2.05p 2.05p 1.90p 2.05p 224410
29/10/2018 2.05p 2.11p 1.90p 2.05p 455330
26/10/2018 2.05p 2.10p 1.90p 2.05p 61038
25/10/2018 2.05p 2.05p 1.95p 2.05p 159937
24/10/2018 2.05p 2.05p 1.90p 2.05p 800000
23/10/2018 2.05p 2.05p 2.05p 2.05p 0
22/10/2018 2.05p 2.05p 2.03p 2.05p 26230
19/10/2018 2.05p 2.05p 2.03p 2.05p 147196
18/10/2018 2.05p 2.05p 1.90p 2.05p 22988
17/10/2018 2.05p 2.05p 1.90p 2.05p 82881
16/10/2018 2.05p 2.05p 1.90p 2.05p 176851
15/10/2018 2.05p 2.05p 1.90p 2.05p 150000
12/10/2018 2.05p 2.07p 1.93p 2.05p 500000
11/10/2018 2.20p 2.20p 1.92p 2.05p 931649
10/10/2018 2.20p 2.22p 2.10p 2.20p 234359
09/10/2018 2.20p 2.25p 2.20p 2.20p 277654
08/10/2018 2.05p 2.25p 2.05p 2.20p 765793
05/10/2018 2.25p 2.25p 2.05p 2.05p 336669
04/10/2018 2.35p 2.35p 2.12p 2.25p 453001
03/10/2018 2.15p 2.35p 2.11p 2.35p 643346
02/10/2018 2.20p 2.20p 2.10p 2.15p 1065570
01/10/2018 2.35p 2.50p 2.13p 2.20p 1586709
28/09/2018 2.40p 2.40p 2.21p 2.30p 469043
27/09/2018 2.40p 2.47p 2.32p 2.40p 612614
26/09/2018 2.35p 2.47p 2.25p 2.40p 695649
25/09/2018 2.35p 2.47p 2.33p 2.35p 1130129
24/09/2018 2.35p 2.40p 2.20p 2.35p 12393
21/09/2018 2.35p 2.40p 2.35p 2.35p 82158
20/09/2018 2.35p 2.43p 2.35p 2.35p 112972
19/09/2018 2.35p 2.47p 2.21p 2.35p 518725
18/09/2018 2.35p 2.37p 2.11p 2.30p 1183990
17/09/2018 2.40p 2.47p 2.31p 2.35p 427424
14/09/2018 2.40p 2.47p 2.34p 2.40p 328512
13/09/2018 2.40p 2.40p 2.34p 2.40p 120661
12/09/2018 2.40p 2.40p 2.34p 2.40p 20000
11/09/2018 2.40p 2.45p 2.34p 2.40p 134306
10/09/2018 2.45p 2.59p 2.34p 2.40p 219817
07/09/2018 2.45p 2.59p 2.40p 2.45p 337835
06/09/2018 2.45p 2.59p 2.45p 2.45p 320960
05/09/2018 2.40p 2.55p 2.34p 2.45p 42082
04/09/2018 2.45p 2.59p 2.34p 2.40p 460929

*Close Price adjusted for both dividends and splits