Octagonal (OCT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/07/2015 1.93p 1.99p 1.75p 1.75p 2687444
03/07/2015 1.83p 1.88p 1.78p 1.83p 321478
02/07/2015 1.70p 1.85p 1.70p 1.83p 1629345
01/07/2015 1.73p 1.75p 1.61p 1.70p 3174753
30/06/2015 2.05p 2.05p 1.70p 1.73p 5369175
29/06/2015 1.93p 1.96p 1.88p 1.93p 1028369
26/06/2015 1.93p 1.93p 1.88p 1.93p 406846
25/06/2015 1.98p 2.00p 1.93p 1.93p 603158
24/06/2015 1.98p 2.01p 1.93p 1.98p 252881
23/06/2015 1.98p 2.01p 1.93p 1.98p 2271524
22/06/2015 2.09p 2.10p 1.98p 1.98p 1334028
19/06/2015 2.09p 2.11p 2.02p 2.09p 1061886
18/06/2015 2.15p 2.18p 2.07p 2.09p 875149
17/06/2015 2.09p 2.24p 2.09p 2.15p 1273244
16/06/2015 2.37p 2.45p 2.05p 2.09p 2107470
15/06/2015 2.48p 2.91p 2.20p 2.37p 3693329
12/06/2015 2.15p 4.44p 2.15p 2.48p 20291712
11/06/2015 2.04p 2.04p 2.00p 2.04p 28421
10/06/2015 2.09p 2.09p 1.99p 2.04p 21025
09/06/2015 2.15p 2.15p 2.01p 2.09p 118649
08/06/2015 2.15p 2.15p 2.09p 2.15p 163972
05/06/2015 2.15p 2.15p 1.99p 2.15p 54545
04/06/2015 2.15p 2.15p 2.09p 2.15p 22727
03/06/2015 2.15p 2.15p 2.09p 2.15p 181818
02/06/2015 2.15p 2.15p 2.15p 2.15p 0
01/06/2015 2.15p 2.15p 2.15p 2.15p 0
29/05/2015 2.15p 2.15p 2.09p 2.15p 90909
28/05/2015 2.20p 2.20p 2.09p 2.15p 90909
27/05/2015 2.20p 2.20p 2.15p 2.20p 272727
26/05/2015 2.15p 2.20p 2.09p 2.20p 121378
22/05/2015 2.15p 2.15p 2.09p 2.15p 196811
21/05/2015 2.15p 2.15p 2.09p 2.15p 302332
20/05/2015 1.93p 2.19p 1.90p 2.15p 717292
19/05/2015 1.93p 1.93p 1.88p 1.93p 58163
18/05/2015 1.93p 1.93p 1.87p 1.93p 1501058
15/05/2015 2.04p 2.04p 1.88p 1.93p 459091
14/05/2015 2.26p 2.26p 1.98p 2.04p 1458735
13/05/2015 2.26p 2.26p 2.10p 2.26p 106880
12/05/2015 2.26p 2.26p 2.26p 2.26p 0
11/05/2015 2.26p 2.28p 2.06p 2.26p 1098224
08/05/2015 2.26p 2.26p 2.09p 2.26p 55302
07/05/2015 2.26p 2.26p 2.09p 2.26p 78444
06/05/2015 2.37p 2.42p 2.09p 2.26p 325625
05/05/2015 2.37p 2.37p 2.15p 2.37p 66444
01/05/2015 2.37p 2.37p 2.09p 2.37p 936313
30/04/2015 2.31p 2.37p 2.12p 2.37p 327273
29/04/2015 2.37p 2.37p 2.00p 2.31p 577073
28/04/2015 2.37p 2.37p 2.21p 2.37p 31818
27/04/2015 2.48p 2.57p 2.22p 2.37p 389258
24/04/2015 2.48p 2.62p 2.27p 2.48p 411024
23/04/2015 2.48p 2.48p 2.42p 2.48p 0
22/04/2015 2.48p 2.50p 2.20p 2.42p 367010
21/04/2015 2.48p 2.56p 2.21p 2.48p 169678
20/04/2015 2.70p 2.84p 2.23p 2.48p 349123
17/04/2015 2.81p 2.81p 2.44p 2.70p 318182
16/04/2015 2.92p 2.92p 2.66p 2.81p 96273
15/04/2015 3.25p 3.52p 2.75p 2.92p 1108080
14/04/2015 2.81p 3.25p 2.81p 3.03p 430271
13/04/2015 2.75p 2.97p 2.59p 2.81p 241931
10/04/2015 2.75p 2.86p 2.59p 2.75p 143739
09/04/2015 2.75p 2.88p 2.57p 2.75p 617092
08/04/2015 2.64p 2.75p 2.61p 2.75p 586656
07/04/2015 2.64p 2.64p 2.53p 2.64p 1165326
02/04/2015 2.64p 2.64p 2.54p 2.64p 389047
01/04/2015 2.48p 2.70p 2.35p 2.64p 700358
31/03/2015 2.48p 2.48p 2.34p 2.48p 236364
30/03/2015 2.48p 2.64p 2.40p 2.48p 476423
27/03/2015 2.59p 2.59p 2.39p 2.48p 27273
26/03/2015 2.53p 2.59p 2.34p 2.59p 31091
25/03/2015 2.59p 2.59p 2.33p 2.53p 239232
24/03/2015 2.20p 2.70p 2.20p 2.59p 343646
23/03/2015 2.20p 2.31p 2.16p 2.20p 422111
20/03/2015 2.15p 2.20p 2.15p 2.20p 0
19/03/2015 2.20p 2.20p 1.93p 2.15p 525312
18/03/2015 2.26p 2.26p 2.13p 2.20p 17789
17/03/2015 2.26p 2.26p 2.14p 2.26p 145455
16/03/2015 2.26p 2.26p 2.13p 2.26p 2509
13/03/2015 2.26p 2.42p 2.13p 2.26p 455454
12/03/2015 2.31p 2.31p 2.13p 2.26p 94217
11/03/2015 2.37p 2.37p 2.12p 2.31p 234204
10/03/2015 2.31p 2.37p 2.09p 2.37p 631689
09/03/2015 2.31p 2.31p 2.09p 2.31p 114477
06/03/2015 2.31p 2.31p 2.31p 2.31p 83898
05/03/2015 2.31p 2.31p 2.09p 2.31p 17273
04/03/2015 2.37p 2.37p 2.09p 2.31p 30455
03/03/2015 2.37p 2.37p 2.37p 2.37p 0
02/03/2015 2.37p 2.37p 2.09p 2.37p 136364
27/02/2015 2.37p 2.37p 2.09p 2.37p 767062
26/02/2015 2.20p 2.20p 2.09p 2.20p 106297
25/02/2015 2.20p 2.20p 2.10p 2.20p 4545
24/02/2015 2.26p 2.35p 2.20p 2.20p 116776
23/02/2015 2.26p 2.26p 2.26p 2.26p 0
20/02/2015 2.26p 2.51p 2.07p 2.26p 511773
19/02/2015 2.53p 2.53p 2.21p 2.26p 1409544
18/02/2015 2.53p 2.53p 2.43p 2.53p 79866
17/02/2015 2.53p 2.53p 2.53p 2.53p 0
16/02/2015 2.53p 2.53p 2.53p 2.53p 0
13/02/2015 2.59p 2.64p 2.44p 2.53p 37415
12/02/2015 2.37p 2.59p 2.23p 2.59p 346859
11/02/2015 2.15p 2.44p 2.15p 2.37p 201290
10/02/2015 2.26p 2.31p 2.15p 2.15p 590961
09/02/2015 2.26p 2.29p 2.23p 2.26p 65703
06/02/2015 2.26p 2.27p 2.22p 2.26p 48125
05/02/2015 2.26p 2.26p 2.22p 2.26p 4528
04/02/2015 2.26p 2.27p 2.22p 2.26p 168465
03/02/2015 2.26p 2.27p 2.22p 2.26p 29091
02/02/2015 2.26p 2.28p 2.22p 2.26p 493187
30/01/2015 2.37p 2.39p 2.26p 2.26p 433293
29/01/2015 2.42p 2.42p 2.32p 2.37p 18882
28/01/2015 2.42p 2.42p 2.33p 2.42p 9091
27/01/2015 2.42p 2.46p 2.32p 2.42p 892631
26/01/2015 2.48p 2.48p 2.31p 2.42p 787068
23/01/2015 2.48p 2.50p 2.32p 2.48p 859843
22/01/2015 2.64p 2.64p 2.22p 2.48p 503541
21/01/2015 2.70p 2.70p 2.53p 2.64p 330482
20/01/2015 2.70p 2.70p 2.60p 2.70p 90909
19/01/2015 2.64p 2.82p 2.60p 2.70p 576411
16/01/2015 2.81p 2.81p 2.53p 2.64p 893762
15/01/2015 2.86p 2.92p 2.75p 2.81p 81918
14/01/2015 3.08p 3.08p 2.75p 2.86p 638629
13/01/2015 2.92p 3.08p 2.88p 3.08p 738467
12/01/2015 2.97p 3.56p 2.75p 2.92p 1650750
09/01/2015 2.92p 3.47p 2.92p 2.97p 1089609
08/01/2015 3.03p 3.08p 2.87p 2.92p 467665
07/01/2015 3.03p 3.03p 2.83p 3.03p 122144
06/01/2015 2.86p 3.41p 2.81p 3.03p 1652787
05/01/2015 2.75p 3.08p 2.70p 2.86p 1681466
02/01/2015 2.70p 2.96p 2.59p 2.75p 936496
31/12/2014 2.70p 2.70p 2.70p 2.70p 0
30/12/2014 2.70p 2.70p 2.70p 2.70p 0
29/12/2014 2.70p 2.81p 2.48p 2.70p 238768
24/12/2014 2.70p 2.70p 2.54p 2.70p 210183
23/12/2014 2.53p 2.84p 2.53p 2.70p 139717
22/12/2014 2.53p 2.86p 2.39p 2.53p 777312
19/12/2014 2.26p 2.70p 2.22p 2.53p 807291
18/12/2014 2.37p 2.53p 1.98p 2.26p 581938
17/12/2014 2.64p 2.86p 2.23p 2.37p 340164
16/12/2014 2.37p 2.95p 2.37p 2.64p 2371560
15/12/2014 2.59p 2.59p 2.26p 2.26p 588133
12/12/2014 2.59p 2.97p 2.26p 2.59p 1521950
11/12/2014 2.75p 2.75p 2.55p 2.59p 199091
10/12/2014 2.92p 3.08p 2.53p 2.75p 212067
09/12/2014 3.08p 3.30p 2.75p 2.92p 476770
08/12/2014 3.36p 3.84p 2.93p 3.08p 432293
05/12/2014 2.97p 3.84p 2.86p 3.36p 836380
04/12/2014 3.03p 3.08p 2.86p 2.97p 675183
03/12/2014 3.19p 3.19p 2.86p 3.03p 285753
02/12/2014 3.19p 3.19p 3.08p 3.19p 946614
01/12/2014 3.19p 3.23p 3.08p 3.19p 216016
28/11/2014 3.14p 3.40p 3.08p 3.19p 802309
27/11/2014 3.14p 3.14p 3.02p 3.14p 131424
26/11/2014 3.19p 3.19p 2.96p 3.14p 591192
25/11/2014 3.25p 3.31p 3.10p 3.19p 495894
24/11/2014 3.30p 3.52p 3.25p 3.36p 2080912
21/11/2014 3.25p 3.40p 3.22p 3.30p 331757
20/11/2014 3.25p 3.40p 3.13p 3.25p 370027
19/11/2014 3.14p 3.25p 3.09p 3.25p 245752
18/11/2014 3.30p 3.32p 3.08p 3.14p 430875
17/11/2014 3.41p 3.51p 3.30p 3.30p 277307
14/11/2014 3.27p 3.52p 3.27p 3.41p 2515255
13/11/2014 3.19p 3.84p 3.17p 3.36p 1007729
12/11/2014 3.36p 3.62p 2.87p 3.19p 2258852
11/11/2014 3.58p 4.06p 2.99p 3.36p 1752712
10/11/2014 3.91p 3.95p 3.21p 3.58p 886167
07/11/2014 4.13p 4.13p 3.63p 3.91p 177727
06/11/2014 3.80p 4.33p 3.80p 4.13p 215263
05/11/2014 4.29p 4.66p 3.58p 3.80p 1513322
04/11/2014 3.91p 3.92p 3.72p 3.91p 124147
03/11/2014 3.91p 3.96p 3.71p 3.91p 67022
31/10/2014 3.91p 3.91p 3.71p 3.91p 1988
30/10/2014 4.02p 4.07p 3.66p 3.91p 294336
29/10/2014 4.02p 4.02p 3.86p 4.02p 54869
28/10/2014 4.02p 4.09p 4.02p 4.02p 36375
27/10/2014 4.07p 4.07p 3.96p 4.02p 63142
24/10/2014 4.29p 4.29p 4.02p 4.07p 88339
23/10/2014 4.40p 4.40p 4.18p 4.29p 313759
22/10/2014 4.40p 4.73p 4.25p 4.40p 165477
21/10/2014 4.02p 4.71p 3.88p 4.40p 503842
20/10/2014 4.02p 4.18p 3.87p 4.02p 78218
17/10/2014 4.13p 4.13p 3.85p 4.02p 203800
16/10/2014 4.29p 4.40p 3.63p 4.13p 504176
15/10/2014 4.24p 4.37p 4.19p 4.29p 287196
14/10/2014 4.13p 4.35p 4.03p 4.24p 403669
13/10/2014 4.29p 4.37p 3.97p 4.13p 433136
10/10/2014 4.29p 4.62p 4.25p 4.62p 138607
09/10/2014 4.51p 4.51p 4.24p 4.29p 97149
08/10/2014 4.79p 4.79p 4.40p 4.51p 319555
07/10/2014 5.06p 5.06p 4.51p 4.79p 140957
06/10/2014 4.90p 5.06p 4.62p 5.06p 422611
03/10/2014 4.84p 5.39p 4.41p 4.79p 1116691
02/10/2014 4.35p 4.51p 3.70p 4.24p 541054
01/10/2014 4.84p 5.17p 4.18p 4.46p 991660
30/09/2014 4.73p 4.73p 4.14p 4.40p 609014
29/09/2014 4.73p 4.73p 4.43p 4.73p 175751
26/09/2014 4.79p 4.84p 4.51p 4.73p 450687
25/09/2014 4.84p 4.93p 4.40p 4.79p 616268
24/09/2014 5.12p 5.17p 4.73p 4.84p 455614
23/09/2014 5.12p 5.21p 4.73p 5.12p 272727
22/09/2014 5.12p 5.17p 4.73p 5.12p 391722
19/09/2014 4.95p 5.12p 4.73p 5.12p 625456

*Close Price adjusted for both dividends and splits