Octagonal (OCT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/11/2017 3.55p 3.79p 3.55p 3.75p 2153340
14/11/2017 3.73p 3.73p 3.23p 3.55p 3187046
13/11/2017 3.78p 3.83p 3.70p 3.73p 460720
10/11/2017 3.93p 3.93p 3.71p 3.78p 1700610
09/11/2017 4.30p 4.35p 3.90p 3.93p 1620981
08/11/2017 4.30p 4.35p 4.28p 4.30p 1107899
07/11/2017 4.25p 4.40p 4.25p 4.30p 4186467
06/11/2017 4.28p 4.55p 4.25p 4.25p 5217384
03/11/2017 4.00p 4.33p 4.00p 4.28p 3702988
02/11/2017 3.85p 4.12p 3.85p 4.00p 2751133
01/11/2017 3.78p 4.04p 3.47p 3.85p 3157106
31/10/2017 3.65p 4.10p 3.64p 3.78p 5007441
30/10/2017 3.48p 3.70p 3.48p 3.65p 2324874
27/10/2017 3.48p 3.50p 3.40p 3.48p 245217
26/10/2017 3.50p 3.50p 3.35p 3.48p 250962
25/10/2017 3.58p 3.70p 3.42p 3.50p 657258
24/10/2017 3.60p 3.69p 3.56p 3.58p 539465
23/10/2017 3.55p 3.70p 3.42p 3.60p 1314966
20/10/2017 3.23p 3.78p 3.23p 3.55p 7650565
19/10/2017 3.10p 3.10p 3.00p 3.03p 195767
18/10/2017 3.20p 3.37p 3.05p 3.10p 1523127
17/10/2017 3.30p 3.37p 3.13p 3.20p 593725
16/10/2017 3.23p 3.40p 3.22p 3.30p 2226385
13/10/2017 3.10p 3.25p 3.10p 3.23p 1354316
12/10/2017 2.93p 3.10p 2.93p 3.10p 2788307
11/10/2017 2.90p 2.98p 2.90p 2.93p 1138155
10/10/2017 2.90p 2.93p 2.90p 2.90p 777609
09/10/2017 2.85p 2.93p 2.85p 2.93p 535459
06/10/2017 2.83p 2.85p 2.83p 2.85p 66110
05/10/2017 2.70p 2.83p 2.70p 2.83p 355746
04/10/2017 2.68p 2.70p 2.68p 2.70p 487264
03/10/2017 2.85p 2.85p 2.68p 2.68p 679685
02/10/2017 2.95p 2.98p 2.85p 2.85p 821523
29/09/2017 2.85p 2.95p 2.85p 2.95p 1149784
28/09/2017 2.70p 2.85p 2.70p 2.85p 2645069
27/09/2017 2.53p 2.73p 2.53p 2.70p 1467245
26/09/2017 2.53p 2.53p 2.53p 2.53p 309205
25/09/2017 2.53p 2.53p 2.53p 2.53p 1463104
22/09/2017 2.55p 2.55p 2.53p 2.53p 1162538
21/09/2017 2.55p 2.55p 2.55p 2.55p 794265
20/09/2017 2.55p 2.55p 2.55p 2.55p 109657
19/09/2017 2.60p 2.60p 2.55p 2.55p 235680
18/09/2017 2.63p 2.63p 2.60p 2.60p 469893
15/09/2017 2.63p 2.63p 2.63p 2.63p 2031906
14/09/2017 2.63p 2.63p 2.63p 2.63p 466776
13/09/2017 2.40p 2.63p 2.40p 2.63p 881517
12/09/2017 2.40p 2.40p 2.40p 2.40p 244335
11/09/2017 2.45p 2.45p 2.38p 2.40p 1431175
08/09/2017 2.48p 2.48p 2.45p 2.45p 105000
07/09/2017 2.58p 2.58p 2.48p 2.48p 1231769
06/09/2017 2.60p 2.63p 2.58p 2.58p 2201618
05/09/2017 2.55p 2.60p 2.43p 2.60p 1781390
04/09/2017 2.33p 2.73p 2.18p 2.55p 9264701
01/09/2017 2.30p 2.30p 2.13p 2.18p 518497
31/08/2017 2.38p 2.38p 2.30p 2.30p 406117
30/08/2017 2.38p 2.38p 2.38p 2.38p 415000
29/08/2017 2.38p 2.38p 2.38p 2.38p 718317
25/08/2017 2.33p 2.38p 2.33p 2.38p 250000
24/08/2017 2.35p 2.35p 2.33p 2.33p 1104091
23/08/2017 2.30p 2.35p 2.30p 2.35p 286339
22/08/2017 2.10p 2.30p 2.10p 2.30p 503401
21/08/2017 2.10p 2.10p 2.10p 2.10p 20000
18/08/2017 2.10p 2.10p 2.10p 2.10p 0
17/08/2017 2.05p 2.10p 2.05p 2.10p 104645
16/08/2017 1.98p 2.05p 1.98p 2.05p 250000
15/08/2017 1.95p 1.98p 1.90p 1.98p 1079509
14/08/2017 1.78p 1.95p 1.78p 1.90p 1290867
11/08/2017 1.78p 1.78p 1.78p 1.78p 0
10/08/2017 1.78p 1.78p 1.78p 1.78p 64604
09/08/2017 1.78p 1.78p 1.78p 1.78p 300000
08/08/2017 1.78p 1.78p 1.78p 1.78p 147000
07/08/2017 1.78p 1.78p 1.78p 1.78p 26714
04/08/2017 1.78p 1.78p 1.78p 1.78p 8043
03/08/2017 1.78p 1.78p 1.78p 1.78p 10000
02/08/2017 1.78p 1.78p 1.78p 1.78p 79782
01/08/2017 1.78p 1.78p 1.78p 1.78p 649967
31/07/2017 1.78p 1.78p 1.78p 1.78p 931866
28/07/2017 1.78p 1.78p 1.78p 1.78p 102361
27/07/2017 1.78p 1.78p 1.78p 1.78p 357627
26/07/2017 1.78p 1.78p 1.78p 1.78p 777627
25/07/2017 1.78p 1.78p 1.78p 1.78p 979428
24/07/2017 1.78p 1.78p 1.78p 1.78p 910518
21/07/2017 1.78p 1.78p 1.78p 1.78p 62500
20/07/2017 1.78p 1.78p 1.78p 1.78p 30500
19/07/2017 1.78p 1.78p 1.78p 1.78p 57536
18/07/2017 1.78p 1.78p 1.78p 1.78p 150000
17/07/2017 1.78p 1.78p 1.78p 1.78p 1081373
14/07/2017 1.78p 1.78p 1.78p 1.78p 56751
13/07/2017 1.78p 1.78p 1.78p 1.78p 1365000
12/07/2017 1.75p 1.78p 1.75p 1.78p 1305861
11/07/2017 1.83p 1.83p 1.75p 1.75p 559652
10/07/2017 1.95p 1.95p 1.83p 1.83p 502280
07/07/2017 1.95p 1.95p 1.95p 1.95p 109834
06/07/2017 1.95p 1.95p 1.95p 1.95p 9088
05/07/2017 2.00p 2.00p 1.95p 1.95p 21000
04/07/2017 2.00p 2.00p 2.00p 2.00p 0
03/07/2017 2.00p 2.00p 2.00p 2.00p 358817
30/06/2017 2.00p 2.00p 2.00p 2.00p 10000
29/06/2017 2.03p 2.03p 2.00p 2.00p 104914
28/06/2017 2.03p 2.03p 2.03p 2.03p 100000
27/06/2017 2.03p 2.03p 2.03p 2.03p 251727
26/06/2017 2.03p 2.03p 2.03p 2.03p 118889
23/06/2017 1.95p 2.03p 1.95p 2.03p 1022500
22/06/2017 1.95p 1.95p 1.95p 1.95p 0
21/06/2017 1.95p 1.95p 1.95p 1.95p 0
20/06/2017 1.95p 1.95p 1.95p 1.95p 0
19/06/2017 1.95p 1.95p 1.95p 1.95p 0
16/06/2017 1.98p 1.99p 1.90p 1.95p 310261
15/06/2017 1.98p 1.99p 1.96p 1.98p 122357
14/06/2017 1.98p 1.98p 1.95p 1.98p 313213
13/06/2017 1.98p 1.99p 1.95p 1.98p 610000
12/06/2017 1.98p 1.99p 1.95p 1.98p 298096
09/06/2017 2.05p 2.05p 1.95p 1.98p 636488
08/06/2017 2.13p 2.14p 2.00p 2.05p 739376
07/06/2017 2.28p 2.28p 2.10p 2.13p 448244
06/06/2017 2.25p 2.28p 2.20p 2.28p 1203853
05/06/2017 2.25p 2.29p 2.20p 2.25p 2447505
02/06/2017 2.30p 2.31p 2.17p 2.25p 1582596
01/06/2017 2.33p 2.37p 2.18p 2.30p 728931
31/05/2017 2.43p 2.43p 2.25p 2.33p 662785
30/05/2017 2.43p 2.43p 2.43p 2.43p 0
26/05/2017 2.43p 2.50p 2.43p 2.43p 221356
25/05/2017 2.43p 2.44p 2.30p 2.43p 74041
24/05/2017 2.48p 2.48p 2.30p 2.43p 88428
23/05/2017 2.55p 2.55p 2.45p 2.48p 249512
22/05/2017 2.55p 2.55p 2.55p 2.55p 0
19/05/2017 2.55p 2.55p 2.26p 2.55p 165617
18/05/2017 2.60p 2.60p 2.50p 2.55p 100000
17/05/2017 2.65p 2.65p 2.50p 2.60p 400042
16/05/2017 2.65p 2.65p 2.55p 2.65p 826
15/05/2017 2.65p 2.70p 2.55p 2.65p 149517
12/05/2017 2.65p 2.65p 2.55p 2.65p 35726
11/05/2017 2.50p 2.72p 2.50p 2.65p 815821
10/05/2017 2.50p 2.53p 2.50p 2.50p 177614
09/05/2017 2.50p 2.55p 2.45p 2.50p 934457
08/05/2017 2.55p 2.55p 2.45p 2.50p 758240
05/05/2017 2.55p 2.56p 2.50p 2.55p 110000
04/05/2017 2.63p 2.85p 2.50p 2.55p 2928189
03/05/2017 2.68p 2.73p 2.57p 2.63p 744159
02/05/2017 2.75p 2.80p 2.66p 2.68p 574631
28/04/2017 2.75p 2.75p 2.68p 2.75p 186568
27/04/2017 2.75p 2.81p 2.66p 2.75p 376136
26/04/2017 2.78p 2.78p 2.66p 2.75p 320000
25/04/2017 2.80p 2.80p 2.76p 2.78p 321428
24/04/2017 2.80p 2.85p 2.80p 2.80p 100000
21/04/2017 2.80p 2.85p 2.75p 2.80p 1777603
20/04/2017 2.63p 2.89p 2.63p 2.80p 2432223
19/04/2017 2.63p 2.66p 2.50p 2.63p 1330180
18/04/2017 2.53p 2.69p 2.53p 2.63p 395710
13/04/2017 2.40p 2.53p 2.40p 2.53p 160557
12/04/2017 2.40p 2.50p 2.40p 2.40p 653882
11/04/2017 2.40p 2.40p 2.32p 2.40p 235974
10/04/2017 2.53p 2.58p 2.31p 2.40p 770000
07/04/2017 2.50p 2.58p 2.47p 2.53p 166626
06/04/2017 2.63p 2.63p 2.45p 2.50p 4696628
05/04/2017 2.63p 2.70p 2.60p 2.63p 718597
04/04/2017 2.75p 2.75p 2.63p 2.63p 310847
03/04/2017 2.80p 2.80p 2.70p 2.75p 1150120
31/03/2017 2.83p 2.87p 2.75p 2.80p 660061
30/03/2017 2.65p 2.88p 2.65p 2.83p 1927111
29/03/2017 2.65p 2.67p 2.60p 2.65p 194602
28/03/2017 2.80p 2.83p 2.44p 2.65p 569542
27/03/2017 2.93p 2.93p 2.75p 2.80p 283276
24/03/2017 2.93p 2.95p 2.87p 2.93p 201042
23/03/2017 2.93p 2.97p 2.93p 2.93p 72000
22/03/2017 2.88p 3.08p 2.80p 2.93p 2030900
21/03/2017 3.03p 3.03p 2.85p 2.88p 934614
20/03/2017 3.03p 3.10p 2.95p 3.03p 174780
17/03/2017 3.13p 3.20p 2.99p 3.03p 1639146
16/03/2017 2.93p 3.20p 2.93p 3.13p 760715
15/03/2017 2.93p 3.00p 2.90p 2.93p 139575
14/03/2017 2.85p 2.95p 2.85p 2.93p 138069
13/03/2017 2.85p 2.95p 2.82p 2.85p 455659
10/03/2017 2.78p 2.90p 2.72p 2.85p 565880
09/03/2017 2.78p 2.78p 2.70p 2.78p 804119
08/03/2017 2.70p 2.85p 2.70p 2.78p 258571
07/03/2017 2.68p 2.72p 2.68p 2.70p 336470
06/03/2017 2.68p 2.72p 2.60p 2.68p 263880
03/03/2017 2.85p 2.85p 2.60p 2.68p 2013936
02/03/2017 2.63p 2.90p 2.63p 2.85p 331440
01/03/2017 2.63p 2.70p 2.60p 2.63p 178945
28/02/2017 2.58p 2.65p 2.58p 2.63p 85641
27/02/2017 2.65p 2.65p 2.54p 2.58p 746836
24/02/2017 2.48p 2.75p 2.48p 2.65p 1220922
23/02/2017 2.40p 2.48p 2.40p 2.48p 0
22/02/2017 2.40p 2.59p 2.32p 2.40p 804187
21/02/2017 2.43p 2.44p 2.30p 2.40p 135984
20/02/2017 2.43p 2.55p 2.37p 2.43p 613110
17/02/2017 2.45p 2.55p 2.36p 2.43p 253549
16/02/2017 2.53p 2.53p 2.35p 2.45p 2060005
15/02/2017 2.65p 2.65p 2.50p 2.50p 523719
14/02/2017 2.70p 2.70p 2.55p 2.65p 512169
13/02/2017 2.78p 2.81p 2.65p 2.70p 148208
10/02/2017 2.78p 2.80p 2.70p 2.78p 158149
09/02/2017 2.78p 2.82p 2.70p 2.78p 790858
08/02/2017 2.78p 2.82p 2.73p 2.78p 782014
07/02/2017 2.68p 2.84p 2.68p 2.78p 663401
06/02/2017 2.65p 2.75p 2.65p 2.68p 450862
03/02/2017 2.65p 2.75p 2.65p 2.65p 171459
02/02/2017 2.55p 2.75p 2.51p 2.65p 1463818

*Close Price adjusted for both dividends and splits