Octagonal (OCT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2018 2.55p 2.63p 2.40p 2.45p 1255630
31/08/2018 2.55p 2.63p 2.43p 2.55p 130420
30/08/2018 2.70p 2.76p 2.53p 2.55p 405753
29/08/2018 2.70p 2.76p 2.62p 2.70p 35236
28/08/2018 2.70p 2.80p 2.70p 2.70p 121550
24/08/2018 2.65p 2.73p 2.52p 2.70p 829055
23/08/2018 2.80p 2.80p 2.50p 2.65p 232884
22/08/2018 2.80p 2.80p 2.60p 2.80p 268367
21/08/2018 2.80p 2.80p 2.80p 2.80p 0
20/08/2018 2.80p 2.92p 2.70p 2.80p 185616
17/08/2018 2.80p 2.92p 2.70p 2.80p 368327
16/08/2018 2.80p 2.92p 2.80p 2.80p 37850
15/08/2018 2.80p 2.92p 2.80p 2.80p 21642
14/08/2018 2.75p 2.95p 2.70p 2.80p 150347
13/08/2018 2.85p 2.93p 2.75p 2.75p 306117
10/08/2018 2.85p 2.85p 2.85p 2.85p 0
09/08/2018 2.85p 2.85p 2.85p 2.85p 0
08/08/2018 2.90p 2.90p 2.81p 2.85p 176136
07/08/2018 2.75p 3.17p 2.75p 2.95p 1112102
06/08/2018 2.55p 2.80p 2.55p 2.75p 230295
03/08/2018 2.50p 2.70p 2.44p 2.55p 182297
02/08/2018 2.45p 2.57p 2.44p 2.50p 80239
01/08/2018 2.45p 2.45p 2.45p 2.45p 0
31/07/2018 2.45p 2.57p 2.41p 2.45p 26510
30/07/2018 2.50p 2.56p 2.32p 2.45p 254110
27/07/2018 2.65p 2.65p 2.35p 2.50p 283380
26/07/2018 2.85p 2.85p 2.58p 2.65p 356257
25/07/2018 2.45p 2.97p 2.45p 2.85p 2167314
24/07/2018 2.35p 2.50p 2.35p 2.45p 317985
23/07/2018 2.35p 2.47p 2.35p 2.35p 344272
20/07/2018 2.35p 2.47p 2.35p 2.35p 39979
19/07/2018 2.35p 2.48p 2.35p 2.35p 191872
18/07/2018 2.45p 2.58p 2.28p 2.35p 481143
17/07/2018 2.50p 2.50p 2.41p 2.45p 75895
16/07/2018 2.45p 2.77p 2.45p 2.50p 589962
13/07/2018 2.30p 2.59p 2.30p 2.45p 422570
12/07/2018 2.30p 2.38p 2.30p 2.30p 200000
11/07/2018 2.30p 2.30p 2.30p 2.30p 0
10/07/2018 2.30p 2.35p 2.30p 2.30p 80000
09/07/2018 2.30p 2.35p 2.23p 2.30p 134731
06/07/2018 2.30p 2.33p 2.30p 2.30p 132877
05/07/2018 2.40p 2.40p 2.10p 2.30p 797162
04/07/2018 2.40p 2.50p 2.40p 2.40p 47083
03/07/2018 2.55p 2.55p 2.31p 2.40p 364138
02/07/2018 2.55p 2.55p 2.40p 2.55p 50000
29/06/2018 2.55p 2.55p 2.40p 2.55p 232994
28/06/2018 2.55p 2.58p 2.40p 2.55p 111157
27/06/2018 2.55p 2.55p 2.55p 2.55p 0
26/06/2018 2.65p 2.65p 2.31p 2.55p 568186
25/06/2018 2.65p 2.65p 2.65p 2.65p 0
22/06/2018 2.65p 2.66p 2.50p 2.65p 416451
21/06/2018 2.65p 2.65p 2.50p 2.65p 105000
20/06/2018 2.65p 2.65p 2.50p 2.65p 201891
19/06/2018 2.65p 2.66p 2.50p 2.65p 438298
18/06/2018 2.65p 2.65p 2.65p 2.65p 263157
15/06/2018 2.65p 2.65p 2.50p 2.65p 10936
14/06/2018 2.65p 2.65p 2.50p 2.65p 51335
13/06/2018 2.65p 2.65p 2.50p 2.65p 91841
12/06/2018 2.65p 2.74p 2.65p 2.65p 425133
11/06/2018 2.65p 2.66p 2.50p 2.65p 201842
08/06/2018 2.65p 2.65p 2.65p 2.65p 0
07/06/2018 2.60p 2.77p 2.60p 2.65p 275485
06/06/2018 2.60p 2.62p 2.42p 2.60p 199598
05/06/2018 2.60p 2.60p 2.60p 2.60p 0
04/06/2018 2.60p 2.60p 2.42p 2.60p 74079
01/06/2018 2.40p 2.60p 2.40p 2.60p 436878
31/05/2018 2.40p 2.40p 2.30p 2.40p 443408
30/05/2018 2.55p 2.55p 2.20p 2.40p 928248
29/05/2018 2.65p 2.65p 2.50p 2.55p 311823
25/05/2018 2.65p 2.65p 2.51p 2.65p 19689
24/05/2018 2.65p 2.65p 2.51p 2.65p 340064
23/05/2018 2.65p 2.69p 2.56p 2.65p 35500
22/05/2018 2.65p 2.69p 2.56p 2.65p 109191
21/05/2018 2.65p 2.65p 2.65p 2.65p 909595
18/05/2018 2.65p 2.65p 2.56p 2.65p 449
17/05/2018 2.80p 2.80p 2.60p 2.65p 232143
16/05/2018 2.80p 2.80p 2.60p 2.80p 319179
15/05/2018 2.75p 2.80p 2.55p 2.80p 640899
14/05/2018 2.85p 2.85p 2.61p 2.75p 100000
11/05/2018 2.88p 2.88p 2.60p 2.80p 559599
10/05/2018 2.88p 2.90p 2.77p 2.88p 206938
09/05/2018 2.88p 2.88p 2.83p 2.88p 100000
08/05/2018 2.88p 2.97p 2.77p 2.88p 252531
04/05/2018 2.75p 2.93p 2.70p 2.88p 499142
03/05/2018 2.75p 2.77p 2.75p 2.75p 42607
02/05/2018 2.65p 2.77p 2.65p 2.75p 402500
01/05/2018 2.70p 2.70p 2.54p 2.65p 968379
30/04/2018 2.85p 2.85p 2.62p 2.70p 872164
27/04/2018 2.85p 2.87p 2.53p 2.85p 1580890
26/04/2018 2.75p 3.60p 2.70p 2.85p 3680394
25/04/2018 2.70p 2.70p 2.65p 2.65p 2870
24/04/2018 2.70p 2.70p 2.53p 2.70p 13720
23/04/2018 2.70p 2.77p 2.70p 2.70p 7166
20/04/2018 2.70p 2.70p 2.58p 2.70p 116329
19/04/2018 2.70p 2.85p 2.70p 2.70p 40000
18/04/2018 2.70p 2.70p 2.58p 2.70p 85188
17/04/2018 2.70p 2.84p 2.58p 2.70p 17022
16/04/2018 2.75p 2.88p 2.60p 2.75p 286078
13/04/2018 2.55p 2.84p 2.40p 2.75p 1244961
12/04/2018 2.55p 2.60p 2.42p 2.55p 468133
11/04/2018 2.55p 2.57p 2.40p 2.55p 622266
10/04/2018 2.55p 2.55p 2.40p 2.55p 21600
09/04/2018 2.55p 2.56p 2.43p 2.55p 232754
06/04/2018 2.55p 2.56p 2.55p 2.55p 60521
05/04/2018 2.55p 2.60p 2.55p 2.55p 59338
04/04/2018 2.55p 2.55p 2.40p 2.55p 141615
03/04/2018 2.75p 2.83p 2.40p 2.55p 1455516
29/03/2018 2.80p 2.87p 2.60p 2.75p 669795
28/03/2018 2.95p 2.95p 2.80p 2.80p 70000
27/03/2018 2.95p 2.95p 2.80p 2.95p 29000
26/03/2018 2.95p 2.95p 2.82p 2.95p 72381
23/03/2018 2.95p 2.95p 2.88p 2.95p 154051
22/03/2018 2.95p 3.10p 2.92p 2.95p 107045
21/03/2018 2.90p 3.00p 2.90p 2.95p 54666
20/03/2018 2.90p 2.90p 2.90p 2.90p 147231
19/03/2018 2.90p 3.00p 2.90p 2.90p 4800
16/03/2018 2.90p 3.00p 2.87p 2.90p 228432
15/03/2018 2.90p 2.90p 2.80p 2.90p 125495
14/03/2018 2.90p 2.90p 2.83p 2.90p 96554
13/03/2018 2.90p 2.90p 2.81p 2.90p 204940
12/03/2018 2.90p 2.90p 2.90p 2.90p 0
09/03/2018 2.90p 2.90p 2.81p 2.90p 51472
08/03/2018 2.90p 2.90p 2.81p 2.90p 24491
07/03/2018 2.90p 2.97p 2.90p 2.90p 3941
06/03/2018 2.90p 2.90p 2.83p 2.90p 77176
05/03/2018 2.90p 2.99p 2.90p 2.90p 83123
02/03/2018 2.90p 2.90p 2.90p 2.90p 0
01/03/2018 2.90p 2.90p 2.90p 2.90p 0
28/02/2018 2.90p 2.90p 2.84p 2.90p 34674
27/02/2018 2.90p 3.00p 2.82p 2.90p 488421
26/02/2018 2.95p 2.95p 2.82p 2.90p 371041
23/02/2018 2.95p 3.05p 2.95p 2.95p 65283
22/02/2018 2.95p 3.05p 2.82p 2.95p 201370
21/02/2018 2.95p 3.00p 2.82p 2.95p 224151
20/02/2018 2.95p 2.95p 2.95p 2.95p 0
19/02/2018 2.95p 2.95p 2.95p 2.95p 220000
16/02/2018 2.95p 3.03p 2.82p 2.95p 99175
15/02/2018 2.95p 2.95p 2.95p 2.95p 0
14/02/2018 2.95p 3.03p 2.80p 2.95p 128719
13/02/2018 2.95p 2.95p 2.95p 2.95p 0
12/02/2018 3.00p 3.07p 2.80p 2.95p 235004
09/02/2018 3.00p 3.05p 2.93p 3.00p 117505
08/02/2018 3.10p 3.10p 3.00p 3.00p 286197
07/02/2018 3.10p 3.17p 3.03p 3.10p 18575
06/02/2018 3.10p 3.10p 3.02p 3.10p 584200
05/02/2018 3.05p 3.20p 2.93p 3.10p 691162
02/02/2018 3.05p 3.05p 2.93p 3.05p 34556
01/02/2018 2.95p 3.05p 2.90p 3.05p 48000
31/01/2018 3.10p 3.10p 2.80p 2.95p 339539
30/01/2018 3.25p 3.25p 3.00p 3.10p 236579
29/01/2018 3.30p 3.30p 3.12p 3.25p 200000
26/01/2018 3.35p 3.35p 3.22p 3.30p 242515
25/01/2018 3.35p 3.35p 3.22p 3.35p 60000
24/01/2018 3.35p 3.35p 3.20p 3.35p 200858
23/01/2018 3.35p 3.35p 3.35p 3.35p 0
22/01/2018 3.35p 3.35p 3.26p 3.35p 77534
19/01/2018 3.35p 3.35p 3.26p 3.35p 17124
18/01/2018 3.35p 3.38p 3.20p 3.35p 401333
17/01/2018 3.55p 3.55p 3.30p 3.35p 177316
16/01/2018 3.55p 3.68p 3.40p 3.55p 546124
15/01/2018 3.55p 3.69p 3.49p 3.55p 115300
12/01/2018 3.55p 3.68p 3.48p 3.55p 482726
11/01/2018 3.55p 3.68p 3.49p 3.55p 165620
10/01/2018 3.50p 3.70p 3.45p 3.55p 1160855
09/01/2018 3.30p 3.50p 3.30p 3.50p 425218
08/01/2018 3.30p 3.39p 3.26p 3.30p 70063
05/01/2018 3.05p 3.40p 2.99p 3.30p 1009769
04/01/2018 3.00p 3.20p 2.97p 3.05p 318086
03/01/2018 2.95p 3.00p 2.94p 2.95p 237998
02/01/2018 3.10p 3.10p 2.82p 2.95p 1447972
29/12/2017 3.10p 3.10p 3.01p 3.10p 140510
28/12/2017 3.03p 3.10p 2.93p 3.10p 477517
27/12/2017 3.05p 3.14p 2.98p 3.03p 142563
22/12/2017 3.15p 3.15p 2.90p 3.05p 631533
21/12/2017 3.20p 3.27p 3.10p 3.15p 671251
20/12/2017 3.23p 3.34p 3.10p 3.20p 706190
19/12/2017 3.18p 3.50p 3.18p 3.23p 2485217
18/12/2017 2.78p 3.30p 2.78p 3.18p 1110825
15/12/2017 2.70p 2.85p 2.60p 2.78p 877718
14/12/2017 2.75p 2.80p 2.60p 2.70p 840341
13/12/2017 2.78p 2.78p 2.65p 2.75p 90739
12/12/2017 2.78p 2.82p 2.75p 2.78p 291548
11/12/2017 2.83p 2.83p 2.75p 2.78p 93473
08/12/2017 2.90p 2.90p 2.75p 2.83p 336412
07/12/2017 2.83p 3.00p 2.80p 2.90p 372311
06/12/2017 2.83p 2.90p 2.55p 2.83p 1925492
05/12/2017 2.90p 2.90p 2.78p 2.83p 211507
04/12/2017 3.03p 3.03p 2.75p 2.90p 2150743
01/12/2017 3.20p 3.20p 3.00p 3.03p 2007675
30/11/2017 3.28p 3.30p 3.14p 3.20p 247289
29/11/2017 3.15p 3.38p 3.15p 3.28p 1053782
28/11/2017 3.25p 3.29p 2.91p 3.15p 2243340
27/11/2017 3.33p 3.44p 3.25p 3.25p 1203214
24/11/2017 3.33p 3.54p 3.22p 3.33p 1419073
23/11/2017 3.38p 3.38p 3.21p 3.33p 472894
22/11/2017 3.40p 3.40p 3.30p 3.38p 487474
21/11/2017 3.40p 3.42p 3.36p 3.40p 679505
20/11/2017 3.48p 3.55p 3.20p 3.38p 1455669
17/11/2017 3.60p 3.60p 3.42p 3.48p 548181
16/11/2017 3.75p 3.75p 3.60p 3.60p 336475

*Close Price adjusted for both dividends and splits