Octagonal (OCT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/04/2016 1.25p 1.37p 1.24p 1.30p 1035161
18/04/2016 1.25p 1.29p 1.22p 1.25p 1947092
15/04/2016 1.28p 1.29p 1.22p 1.25p 1031153
14/04/2016 1.28p 1.30p 1.25p 1.28p 547851
13/04/2016 1.15p 1.30p 1.15p 1.28p 3768000
12/04/2016 1.15p 1.20p 1.13p 1.15p 362727
11/04/2016 1.05p 1.20p 1.05p 1.15p 4479611
08/04/2016 1.05p 1.06p 1.04p 1.05p 242458
07/04/2016 1.05p 1.07p 1.03p 1.05p 729461
06/04/2016 1.05p 1.08p 1.03p 1.05p 597004
05/04/2016 1.05p 1.09p 1.03p 1.05p 998267
04/04/2016 0.95p 1.10p 0.95p 1.05p 2324079
01/04/2016 0.93p 1.04p 0.93p 0.95p 5165554
31/03/2016 0.93p 0.94p 0.90p 0.93p 4924192
30/03/2016 0.93p 0.93p 0.90p 0.93p 709854
29/03/2016 0.93p 0.95p 0.88p 0.93p 3140909
24/03/2016 0.95p 0.95p 0.89p 0.93p 3127335
23/03/2016 0.90p 1.00p 0.90p 0.95p 5093635
22/03/2016 0.88p 0.90p 0.88p 0.90p 2251075
21/03/2016 0.83p 0.90p 0.83p 0.88p 3560270
18/03/2016 0.83p 0.84p 0.83p 0.83p 250000
17/03/2016 0.83p 0.84p 0.80p 0.83p 153488
16/03/2016 0.88p 0.88p 0.81p 0.83p 816212
15/03/2016 0.88p 0.88p 0.85p 0.88p 35768
14/03/2016 0.88p 0.88p 0.85p 0.88p 36909
11/03/2016 0.88p 0.88p 0.86p 0.88p 16000
10/03/2016 0.88p 0.88p 0.78p 0.88p 1375160
09/03/2016 0.88p 0.88p 0.85p 0.88p 1547110
08/03/2016 0.88p 0.88p 0.86p 0.88p 18637
07/03/2016 0.88p 0.88p 0.85p 0.88p 141812
04/03/2016 0.88p 0.88p 0.85p 0.88p 211709
03/03/2016 0.88p 0.88p 0.85p 0.88p 100005
02/03/2016 0.88p 0.88p 0.85p 0.88p 1672547
01/03/2016 0.88p 0.88p 0.85p 0.88p 511153
29/02/2016 0.88p 0.90p 0.85p 0.88p 578615
26/02/2016 0.88p 0.88p 0.85p 0.88p 1117509
25/02/2016 0.93p 0.93p 0.85p 0.88p 2036848
24/02/2016 0.83p 0.95p 0.80p 0.93p 4149473
23/02/2016 0.83p 0.84p 0.81p 0.83p 754862
22/02/2016 0.83p 0.83p 0.80p 0.83p 1088703
19/02/2016 0.85p 0.85p 0.80p 0.83p 1405000
18/02/2016 0.85p 0.85p 0.84p 0.85p 47789
17/02/2016 0.83p 0.86p 0.76p 0.85p 4323844
16/02/2016 0.83p 0.83p 0.76p 0.83p 2596589
15/02/2016 0.85p 0.85p 0.80p 0.83p 1070000
12/02/2016 0.88p 0.88p 0.81p 0.85p 238561
11/02/2016 0.93p 0.93p 0.87p 0.88p 1417613
10/02/2016 0.98p 0.98p 0.90p 0.93p 852182
09/02/2016 1.03p 1.03p 0.95p 0.98p 566994
08/02/2016 1.03p 1.03p 0.95p 1.03p 210343
05/02/2016 0.98p 1.03p 0.95p 1.03p 2885825
04/02/2016 1.03p 1.03p 0.90p 0.98p 525205
03/02/2016 1.03p 1.03p 0.95p 1.03p 16894
02/02/2016 1.03p 1.04p 1.03p 1.03p 15700
01/02/2016 1.03p 1.03p 1.00p 1.03p 300000
29/01/2016 1.05p 1.05p 0.95p 1.03p 798223
28/01/2016 1.05p 1.05p 1.00p 1.05p 200000
27/01/2016 1.05p 1.08p 1.00p 1.05p 2008687
26/01/2016 1.03p 1.07p 1.00p 1.05p 680252
25/01/2016 1.03p 1.03p 0.96p 1.03p 163638
22/01/2016 1.03p 1.03p 0.97p 1.03p 157160
21/01/2016 1.05p 1.08p 0.97p 1.03p 2683314
20/01/2016 0.98p 1.06p 0.96p 1.05p 2200033
19/01/2016 1.08p 1.08p 0.92p 0.98p 2677251
18/01/2016 1.08p 1.08p 1.00p 1.08p 13566
15/01/2016 1.15p 1.15p 1.00p 1.05p 1572827
14/01/2016 1.25p 1.26p 1.12p 1.15p 874809
13/01/2016 1.20p 1.32p 1.20p 1.25p 4924582
12/01/2016 1.28p 1.40p 1.15p 1.20p 7593210
11/01/2016 0.97p 1.30p 0.97p 1.23p 10091863
08/01/2016 0.98p 1.00p 0.95p 0.97p 36144376
07/01/2016 0.98p 0.98p 0.95p 0.98p 950000
06/01/2016 1.03p 1.03p 0.95p 0.98p 1308040
05/01/2016 1.08p 1.08p 1.00p 1.03p 2555079
04/01/2016 1.01p 1.18p 0.98p 1.08p 6180687
31/12/2015 1.02p 1.04p 0.98p 1.01p 2332324
30/12/2015 0.93p 1.08p 0.93p 1.02p 5813628
29/12/2015 0.90p 0.93p 0.90p 0.92p 104315
24/12/2015 0.90p 0.93p 0.87p 0.90p 2144084
23/12/2015 0.86p 0.93p 0.83p 0.90p 4236451
22/12/2015 0.78p 0.86p 0.78p 0.86p 2555463
21/12/2015 0.73p 0.78p 0.70p 0.78p 2667709
18/12/2015 0.78p 0.79p 0.70p 0.73p 1735733
17/12/2015 0.78p 0.78p 0.75p 0.78p 7974
16/12/2015 0.78p 0.78p 0.77p 0.78p 1000000
15/12/2015 0.83p 0.83p 0.72p 0.78p 1491236
14/12/2015 0.91p 0.91p 0.80p 0.83p 2750322
11/12/2015 0.91p 0.91p 0.87p 0.91p 387203
10/12/2015 0.91p 0.91p 0.87p 0.91p 200000
09/12/2015 0.88p 0.91p 0.87p 0.91p 1950000
08/12/2015 0.90p 0.90p 0.85p 0.88p 641308
07/12/2015 0.88p 0.90p 0.85p 0.90p 1867980
04/12/2015 0.90p 0.90p 0.85p 0.88p 549005
03/12/2015 0.90p 0.90p 0.85p 0.90p 802969
02/12/2015 0.90p 0.90p 0.90p 0.90p 0
01/12/2015 0.90p 0.90p 0.85p 0.90p 622449
30/11/2015 0.90p 0.90p 0.85p 0.90p 282735
27/11/2015 0.90p 0.90p 0.85p 0.90p 145454
26/11/2015 0.90p 0.90p 0.85p 0.90p 1031363
25/11/2015 0.90p 0.90p 0.86p 0.90p 164398
24/11/2015 0.90p 0.90p 0.86p 0.90p 371
23/11/2015 0.90p 0.90p 0.90p 0.90p 0
20/11/2015 0.90p 0.90p 0.90p 0.90p 0
19/11/2015 0.90p 0.90p 0.86p 0.90p 206945
18/11/2015 0.90p 0.90p 0.90p 0.90p 6249
17/11/2015 0.90p 0.90p 0.86p 0.90p 728452
16/11/2015 0.90p 0.90p 0.90p 0.90p 97644
13/11/2015 0.95p 0.95p 0.86p 0.90p 1104772
12/11/2015 0.95p 0.95p 0.95p 0.95p 0
11/11/2015 0.98p 0.98p 0.90p 0.95p 689444
10/11/2015 1.03p 1.04p 0.93p 0.98p 1753847
09/11/2015 1.05p 1.05p 1.02p 1.03p 303293
06/11/2015 1.05p 1.08p 1.02p 1.05p 974074
05/11/2015 1.05p 1.05p 1.02p 1.05p 480000
04/11/2015 1.10p 1.12p 1.02p 1.05p 802564
03/11/2015 1.20p 1.20p 1.10p 1.10p 1065671
02/11/2015 1.15p 1.25p 1.15p 1.20p 1757478
30/10/2015 1.35p 1.35p 1.07p 1.15p 8774989
29/10/2015 1.18p 1.18p 1.18p 1.18p 70698
28/10/2015 1.18p 1.20p 1.15p 1.18p 1134896
27/10/2015 1.30p 1.30p 1.11p 1.18p 1664601
26/10/2015 1.33p 1.33p 1.23p 1.30p 47678
23/10/2015 1.33p 1.34p 1.21p 1.30p 270061
22/10/2015 1.33p 1.43p 1.16p 1.33p 2061612
21/10/2015 1.40p 1.44p 1.30p 1.38p 1322167
20/10/2015 1.48p 1.50p 1.30p 1.40p 2903541
19/10/2015 1.43p 1.60p 1.40p 1.48p 417465
16/10/2015 1.28p 1.47p 1.27p 1.43p 5520393
15/10/2015 1.25p 1.28p 1.18p 1.28p 1787896
14/10/2015 1.25p 1.27p 1.18p 1.25p 739542
13/10/2015 1.30p 1.30p 1.16p 1.25p 1142016
12/10/2015 1.28p 1.30p 1.25p 1.30p 1189803
09/10/2015 1.28p 1.28p 1.16p 1.25p 1348321
08/10/2015 1.15p 1.30p 1.12p 1.28p 4891089
07/10/2015 1.10p 1.20p 1.02p 1.15p 3738493
06/10/2015 1.10p 1.12p 1.03p 1.10p 3575835
05/10/2015 1.03p 1.10p 0.97p 1.10p 2837973
02/10/2015 1.03p 1.06p 0.96p 1.03p 227776
01/10/2015 0.98p 1.06p 0.95p 1.03p 1304050
30/09/2015 0.98p 0.98p 0.95p 0.98p 1251688
29/09/2015 1.02p 1.02p 0.91p 0.98p 2055615
28/09/2015 1.02p 1.02p 1.00p 1.02p 431130
25/09/2015 1.02p 1.02p 1.00p 1.02p 1373360
24/09/2015 1.03p 1.03p 1.00p 1.02p 429220
23/09/2015 1.03p 1.05p 1.00p 1.03p 1930889
22/09/2015 1.08p 1.08p 1.00p 1.03p 3109282
21/09/2015 1.08p 1.09p 1.05p 1.08p 2718725
18/09/2015 1.08p 1.11p 1.06p 1.08p 937586
17/09/2015 1.13p 1.13p 1.06p 1.08p 1551682
16/09/2015 1.15p 1.15p 1.10p 1.13p 1474837
15/09/2015 1.20p 1.20p 1.10p 1.15p 744090
14/09/2015 1.20p 1.20p 1.15p 1.20p 1040519
11/09/2015 1.20p 1.23p 1.16p 1.20p 450031
10/09/2015 1.20p 1.20p 1.20p 1.20p 0
09/09/2015 1.20p 1.24p 1.15p 1.20p 642801
08/09/2015 1.20p 1.20p 1.14p 1.20p 826
07/09/2015 1.20p 1.20p 1.14p 1.20p 31818
04/09/2015 1.18p 1.20p 1.05p 1.20p 4487024
03/09/2015 1.28p 1.28p 1.15p 1.18p 272668
02/09/2015 1.28p 1.28p 1.25p 1.28p 287427
01/09/2015 1.28p 1.28p 1.25p 1.28p 87828
28/08/2015 1.28p 1.28p 1.25p 1.28p 129320
27/08/2015 1.28p 1.28p 1.25p 1.28p 252231
26/08/2015 1.28p 1.28p 1.25p 1.28p 131000
25/08/2015 1.28p 1.28p 1.25p 1.28p 886144
24/08/2015 1.28p 1.28p 1.25p 1.28p 173431
21/08/2015 1.33p 1.33p 1.26p 1.28p 548031
20/08/2015 1.40p 1.40p 1.30p 1.33p 1260399
19/08/2015 1.28p 1.54p 1.28p 1.40p 2915068
18/08/2015 1.20p 1.42p 1.20p 1.28p 1538623
17/08/2015 1.25p 1.25p 1.10p 1.20p 1050000
14/08/2015 1.25p 1.25p 1.15p 1.25p 211463
13/08/2015 1.30p 1.30p 1.16p 1.25p 1461084
12/08/2015 1.33p 1.33p 1.25p 1.30p 497411
11/08/2015 1.33p 1.33p 1.26p 1.33p 1247278
10/08/2015 1.35p 1.35p 1.31p 1.33p 1251529
07/08/2015 1.35p 1.35p 1.33p 1.35p 2905
06/08/2015 1.35p 1.40p 1.33p 1.35p 395242
05/08/2015 1.42p 1.42p 1.33p 1.35p 1600729
04/08/2015 1.35p 1.49p 1.33p 1.42p 4167628
03/08/2015 1.35p 1.40p 1.33p 1.35p 1545785
31/07/2015 1.45p 1.45p 1.31p 1.35p 2261493
30/07/2015 1.43p 1.43p 1.31p 1.35p 1062120
29/07/2015 1.43p 1.45p 1.43p 1.43p 377524
28/07/2015 1.43p 1.46p 1.37p 1.43p 498406
27/07/2015 1.38p 1.55p 1.38p 1.43p 6504875
24/07/2015 1.38p 1.38p 1.35p 1.38p 703510
23/07/2015 1.35p 1.38p 1.35p 1.38p 1026152
22/07/2015 1.33p 1.37p 1.30p 1.35p 1759234
21/07/2015 1.35p 1.35p 1.30p 1.33p 1112044
20/07/2015 1.43p 1.43p 1.25p 1.38p 3984498
17/07/2015 1.45p 1.45p 1.35p 1.43p 491624
16/07/2015 1.45p 1.45p 1.40p 1.45p 263970
15/07/2015 1.45p 1.45p 1.41p 1.45p 198364
14/07/2015 1.53p 1.53p 1.40p 1.45p 2421233
13/07/2015 1.53p 1.55p 1.50p 1.53p 2717401
10/07/2015 1.53p 1.53p 1.50p 1.53p 14793
09/07/2015 1.53p 1.53p 1.45p 1.53p 263306
08/07/2015 1.68p 1.69p 1.52p 1.53p 4764380
07/07/2015 1.75p 1.75p 1.67p 1.68p 436032

*Close Price adjusted for both dividends and splits