Octagonal (OCT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2017 2.70p 2.70p 2.51p 2.55p 1506863
31/01/2017 2.83p 2.83p 2.65p 2.70p 645839
30/01/2017 2.85p 2.85p 2.79p 2.83p 222590
27/01/2017 2.85p 2.89p 2.75p 2.85p 380847
26/01/2017 2.80p 2.89p 2.79p 2.85p 106748
25/01/2017 2.78p 2.85p 2.78p 2.80p 290562
24/01/2017 2.90p 3.00p 2.75p 2.78p 462682
23/01/2017 3.00p 3.00p 2.90p 2.90p 474001
20/01/2017 2.95p 3.24p 2.91p 3.00p 4578854
19/01/2017 2.75p 3.02p 2.70p 2.95p 1509389
18/01/2017 2.70p 2.80p 2.70p 2.75p 858652
17/01/2017 2.68p 2.80p 2.65p 2.70p 1031854
16/01/2017 2.68p 2.75p 2.66p 2.68p 578682
13/01/2017 2.68p 2.75p 2.66p 2.68p 1506848
12/01/2017 2.65p 2.75p 2.62p 2.68p 449114
11/01/2017 2.70p 2.73p 2.65p 2.65p 1004709
10/01/2017 2.83p 2.83p 2.65p 2.70p 987008
09/01/2017 2.70p 2.90p 2.60p 2.83p 2464678
06/01/2017 2.30p 2.80p 2.30p 2.70p 1878076
05/01/2017 2.28p 2.40p 2.28p 2.30p 253203
04/01/2017 2.28p 2.35p 2.23p 2.28p 348138
03/01/2017 2.20p 2.33p 2.15p 2.28p 366874
30/12/2016 2.20p 2.23p 2.20p 2.20p 900000
29/12/2016 2.28p 2.28p 2.20p 2.20p 74424
28/12/2016 2.28p 2.28p 2.22p 2.28p 1012850
23/12/2016 2.28p 2.32p 2.23p 2.28p 742973
22/12/2016 2.25p 2.30p 2.25p 2.28p 86413
21/12/2016 2.25p 2.25p 2.22p 2.25p 23054
20/12/2016 2.18p 2.30p 2.14p 2.25p 1075085
19/12/2016 2.18p 2.22p 2.11p 2.18p 682381
16/12/2016 2.25p 2.25p 2.06p 2.18p 1379541
15/12/2016 2.30p 2.30p 2.20p 2.25p 56482
14/12/2016 2.30p 2.35p 2.20p 2.30p 1163402
13/12/2016 2.30p 2.35p 2.24p 2.30p 58771
12/12/2016 2.30p 2.40p 2.24p 2.30p 1884190
09/12/2016 2.30p 2.40p 2.24p 2.30p 540096
08/12/2016 2.40p 2.40p 2.24p 2.30p 1222273
07/12/2016 2.35p 2.44p 2.35p 2.40p 236386
06/12/2016 2.48p 2.59p 2.20p 2.35p 2419540
05/12/2016 2.43p 2.60p 2.39p 2.45p 2686334
02/12/2016 2.23p 2.50p 2.22p 2.43p 2430324
01/12/2016 2.10p 2.30p 2.05p 2.23p 1423289
30/11/2016 2.08p 2.19p 2.08p 2.10p 1627292
29/11/2016 2.08p 2.14p 2.03p 2.08p 1350180
28/11/2016 2.00p 2.17p 2.00p 2.08p 1064606
25/11/2016 2.03p 2.05p 1.98p 1.98p 900000
24/11/2016 1.93p 2.05p 1.93p 2.03p 232473
23/11/2016 1.98p 2.05p 1.93p 1.93p 1140699
22/11/2016 1.93p 2.05p 1.93p 1.98p 1429693
21/11/2016 1.78p 2.00p 1.78p 1.93p 2198512
18/11/2016 1.78p 1.83p 1.75p 1.78p 621409
17/11/2016 1.78p 1.78p 1.74p 1.78p 184200
16/11/2016 1.73p 1.83p 1.73p 1.78p 2281178
15/11/2016 1.63p 1.90p 1.55p 1.73p 8980739
14/11/2016 1.63p 1.63p 1.55p 1.63p 242692
11/11/2016 1.63p 1.63p 1.56p 1.63p 428713
10/11/2016 1.65p 1.65p 1.56p 1.63p 1054867
09/11/2016 1.63p 1.67p 1.55p 1.65p 2642936
08/11/2016 1.73p 1.73p 1.58p 1.63p 1243481
07/11/2016 1.73p 1.74p 1.67p 1.73p 560514
04/11/2016 1.75p 1.77p 1.67p 1.73p 247037
03/11/2016 1.70p 1.77p 1.70p 1.75p 956344
02/11/2016 1.70p 1.73p 1.67p 1.70p 581733
01/11/2016 1.90p 1.90p 1.65p 1.70p 2520911
31/10/2016 1.90p 1.90p 1.80p 1.90p 1025000
28/10/2016 2.05p 2.05p 1.70p 1.90p 4210157
27/10/2016 2.10p 2.10p 2.00p 2.05p 1631607
26/10/2016 2.10p 2.10p 2.01p 2.10p 2263755
25/10/2016 2.28p 2.28p 2.02p 2.10p 3324761
24/10/2016 2.20p 2.35p 2.15p 2.28p 5610787
21/10/2016 2.20p 2.30p 2.06p 2.20p 7979589
20/10/2016 1.95p 2.36p 1.95p 2.20p 31978888
19/10/2016 1.85p 1.88p 1.80p 1.85p 339065
18/10/2016 1.93p 1.93p 1.81p 1.85p 548842
17/10/2016 1.88p 1.96p 1.85p 1.93p 1844027
14/10/2016 1.88p 1.90p 1.84p 1.88p 1055480
13/10/2016 1.78p 1.95p 1.78p 1.88p 1137753
12/10/2016 1.88p 1.88p 1.75p 1.78p 1140881
11/10/2016 1.55p 2.00p 1.55p 1.88p 8727955
10/10/2016 1.55p 1.55p 1.49p 1.55p 1377909
07/10/2016 1.60p 1.60p 1.52p 1.55p 792408
06/10/2016 1.60p 1.62p 1.56p 1.60p 330193
05/10/2016 1.70p 1.70p 1.56p 1.60p 833438
04/10/2016 1.70p 1.70p 1.61p 1.70p 2295606
03/10/2016 1.70p 1.74p 1.61p 1.70p 683032
30/09/2016 1.70p 1.70p 1.60p 1.70p 1068738
29/09/2016 1.70p 1.70p 1.60p 1.70p 872000
28/09/2016 1.70p 1.74p 1.61p 1.70p 886528
27/09/2016 1.83p 1.83p 1.61p 1.70p 1037843
26/09/2016 1.83p 1.85p 1.75p 1.83p 683936
23/09/2016 1.83p 1.85p 1.76p 1.83p 197087
22/09/2016 1.83p 1.86p 1.76p 1.83p 851207
21/09/2016 1.75p 1.85p 1.72p 1.83p 2415602
20/09/2016 1.65p 1.78p 1.65p 1.75p 1696760
19/09/2016 1.73p 1.73p 1.63p 1.65p 1190052
16/09/2016 1.60p 1.75p 1.55p 1.73p 4936305
15/09/2016 1.65p 1.65p 1.55p 1.60p 4011021
14/09/2016 1.78p 1.78p 1.57p 1.65p 3611268
13/09/2016 1.80p 1.80p 1.70p 1.78p 196190
12/09/2016 1.80p 1.82p 1.75p 1.80p 1318045
09/09/2016 1.85p 1.85p 1.75p 1.80p 1441657
08/09/2016 1.85p 1.90p 1.80p 1.85p 420672
07/09/2016 1.93p 1.93p 1.80p 1.85p 2538137
06/09/2016 2.00p 2.09p 1.81p 1.93p 1221202
05/09/2016 2.10p 2.14p 1.92p 2.00p 2943696
02/09/2016 1.90p 2.15p 1.90p 2.10p 12121609
01/09/2016 1.88p 1.96p 1.85p 1.90p 9935429
31/08/2016 1.90p 1.95p 1.83p 1.88p 13460526
30/08/2016 1.93p 2.15p 1.85p 1.90p 10874551
26/08/2016 1.73p 1.95p 1.70p 1.93p 9584281
25/08/2016 1.53p 1.75p 1.51p 1.73p 10425924
24/08/2016 1.30p 1.63p 1.30p 1.53p 9578602
23/08/2016 1.23p 1.40p 1.23p 1.30p 4085874
22/08/2016 1.25p 1.26p 1.20p 1.23p 10570564
19/08/2016 1.25p 1.26p 1.20p 1.25p 1276015
18/08/2016 1.25p 1.25p 1.21p 1.25p 2754
17/08/2016 1.25p 1.25p 1.21p 1.25p 4838
16/08/2016 1.25p 1.26p 1.21p 1.25p 553484
15/08/2016 1.25p 1.26p 1.20p 1.25p 143019
12/08/2016 1.28p 1.28p 1.20p 1.25p 231743
11/08/2016 1.28p 1.30p 1.28p 1.28p 50000
10/08/2016 1.28p 1.28p 1.28p 1.28p 0
09/08/2016 1.28p 1.28p 1.21p 1.28p 300000
08/08/2016 1.20p 1.28p 1.19p 1.28p 150550
05/08/2016 1.20p 1.25p 1.19p 1.20p 1579683
04/08/2016 1.20p 1.24p 1.19p 1.20p 501685
03/08/2016 1.20p 1.20p 1.19p 1.20p 774704
02/08/2016 1.20p 1.20p 1.20p 1.20p 0
01/08/2016 1.20p 1.25p 1.17p 1.20p 88921
29/07/2016 1.25p 1.30p 1.15p 1.20p 3842081
28/07/2016 1.18p 1.45p 1.18p 1.25p 6351928
27/07/2016 1.05p 1.05p 0.96p 1.05p 2510000
26/07/2016 0.98p 1.08p 0.98p 1.05p 950000
25/07/2016 0.98p 1.00p 0.97p 0.98p 273148
22/07/2016 0.98p 1.00p 0.98p 0.98p 300000
21/07/2016 0.98p 1.00p 0.96p 0.98p 1857776
20/07/2016 1.00p 1.00p 0.95p 0.98p 2343529
19/07/2016 1.05p 1.05p 1.00p 1.00p 150000
18/07/2016 1.03p 1.05p 1.03p 1.05p 10638
15/07/2016 1.05p 1.05p 1.02p 1.03p 197490
14/07/2016 1.05p 1.08p 1.05p 1.05p 12093
13/07/2016 1.05p 1.05p 1.05p 1.05p 0
12/07/2016 1.05p 1.05p 1.05p 1.05p 0
11/07/2016 1.05p 1.08p 1.05p 1.05p 10042
08/07/2016 1.05p 1.05p 1.00p 1.05p 58608
07/07/2016 1.05p 1.08p 1.00p 1.05p 374708
06/07/2016 1.05p 1.05p 1.05p 1.05p 0
05/07/2016 1.05p 1.05p 1.05p 1.05p 0
04/07/2016 1.05p 1.08p 1.01p 1.05p 118101
01/07/2016 1.05p 1.05p 1.01p 1.05p 50000
30/06/2016 1.05p 1.07p 1.01p 1.05p 253432
29/06/2016 1.05p 1.08p 1.05p 1.05p 30910
28/06/2016 1.03p 1.08p 1.03p 1.05p 900000
27/06/2016 1.03p 1.03p 1.00p 1.03p 900000
24/06/2016 1.10p 1.13p 1.06p 1.10p 3000000
23/06/2016 1.15p 1.19p 1.11p 1.15p 913289
22/06/2016 1.15p 1.19p 1.13p 1.15p 750000
21/06/2016 1.13p 1.15p 1.12p 1.15p 1830909
20/06/2016 1.18p 1.18p 1.11p 1.13p 1921677
17/06/2016 1.25p 1.25p 1.12p 1.18p 772727
16/06/2016 1.25p 1.25p 1.25p 1.25p 0
15/06/2016 1.28p 1.28p 1.20p 1.25p 649366
14/06/2016 1.28p 1.28p 1.26p 1.28p 2090909
13/06/2016 1.25p 1.29p 1.25p 1.28p 1601439
10/06/2016 1.25p 1.25p 1.25p 1.25p 500000
09/06/2016 1.25p 1.25p 1.22p 1.25p 90909
08/06/2016 1.25p 1.29p 1.20p 1.25p 1366131
07/06/2016 1.25p 1.28p 1.22p 1.25p 1550000
06/06/2016 1.25p 1.29p 1.21p 1.25p 3426314
03/06/2016 1.20p 1.25p 1.20p 1.25p 2328952
02/06/2016 1.15p 1.24p 1.15p 1.20p 1448622
01/06/2016 1.15p 1.15p 1.15p 1.15p 0
31/05/2016 1.10p 1.15p 1.10p 1.15p 2267745
27/05/2016 1.10p 1.12p 1.03p 1.10p 1765945
26/05/2016 1.13p 1.13p 1.08p 1.10p 172281
25/05/2016 1.10p 1.13p 1.05p 1.10p 4806196
24/05/2016 1.10p 1.15p 1.07p 1.10p 1720779
23/05/2016 1.10p 1.12p 1.07p 1.10p 376249
20/05/2016 1.15p 1.15p 1.05p 1.10p 1709840
19/05/2016 1.15p 1.15p 1.10p 1.15p 246566
18/05/2016 1.18p 1.18p 1.10p 1.15p 222456
17/05/2016 1.23p 1.23p 1.13p 1.18p 1421049
16/05/2016 1.23p 1.24p 1.21p 1.23p 610781
13/05/2016 1.23p 1.23p 1.23p 1.23p 0
12/05/2016 1.23p 1.23p 1.21p 1.23p 400000
11/05/2016 1.20p 1.25p 1.15p 1.23p 3350031
10/05/2016 1.20p 1.23p 1.16p 1.20p 564190
09/05/2016 1.20p 1.22p 1.16p 1.20p 1047011
06/05/2016 1.20p 1.20p 1.20p 1.20p 0
05/05/2016 1.15p 1.24p 1.13p 1.20p 2277553
04/05/2016 1.18p 1.19p 1.13p 1.15p 268209
03/05/2016 1.25p 1.25p 1.16p 1.18p 567237
29/04/2016 1.53p 1.53p 1.07p 1.25p 10948452
28/04/2016 1.43p 1.59p 1.43p 1.55p 3456432
27/04/2016 1.45p 1.52p 1.42p 1.43p 6177671
26/04/2016 1.48p 1.48p 1.40p 1.45p 2630180
25/04/2016 1.45p 1.55p 1.43p 1.48p 2600513
22/04/2016 1.38p 1.50p 1.38p 1.45p 1689520
21/04/2016 1.40p 1.44p 1.36p 1.38p 2930980
20/04/2016 1.30p 1.50p 1.30p 1.40p 5024052

*Close Price adjusted for both dividends and splits