Octagonal (OCT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/09/2014 5.01p 5.32p 4.90p 4.95p 763065
17/09/2014 5.12p 5.21p 4.80p 5.12p 278606
16/09/2014 5.01p 5.23p 4.74p 4.84p 567243
15/09/2014 5.23p 5.50p 4.85p 5.01p 555959
12/09/2014 5.23p 5.72p 4.95p 5.23p 349272
11/09/2014 5.06p 5.43p 4.84p 5.23p 482247
10/09/2014 5.39p 5.39p 4.24p 5.06p 1202572
09/09/2014 5.72p 5.72p 5.12p 5.39p 222915
08/09/2014 5.50p 6.15p 5.45p 5.72p 1259963
05/09/2014 5.39p 5.61p 5.37p 5.50p 1441469
04/09/2014 4.84p 5.71p 4.84p 5.39p 1520292
03/09/2014 4.95p 5.27p 4.73p 4.84p 583648
02/09/2014 5.06p 5.06p 4.84p 4.95p 258926
01/09/2014 5.01p 5.16p 4.75p 5.06p 270899
29/08/2014 5.01p 5.23p 4.84p 5.01p 119110
28/08/2014 5.01p 5.16p 4.84p 5.01p 129404
27/08/2014 5.01p 5.28p 4.79p 5.01p 379013
26/08/2014 5.01p 5.28p 4.79p 5.01p 323615
22/08/2014 5.39p 5.39p 4.73p 5.01p 346874
21/08/2014 5.17p 5.39p 4.64p 5.39p 823086
20/08/2014 5.06p 5.92p 4.95p 5.17p 1747633
19/08/2014 4.73p 5.67p 4.73p 5.06p 2452621
18/08/2014 4.29p 5.06p 4.18p 4.73p 1242547
15/08/2014 4.29p 4.35p 4.18p 4.29p 501241
14/08/2014 4.29p 4.29p 4.18p 4.29p 213951
13/08/2014 4.29p 4.29p 4.18p 4.29p 488017
12/08/2014 4.57p 4.57p 4.18p 4.29p 968634
11/08/2014 4.73p 4.73p 4.24p 4.57p 608737
08/08/2014 4.73p 4.84p 4.41p 4.73p 363764
07/08/2014 4.73p 4.73p 4.41p 4.73p 77454
06/08/2014 4.73p 4.73p 4.41p 4.73p 274031
05/08/2014 4.73p 4.73p 4.40p 4.73p 362721
04/08/2014 4.95p 5.06p 4.62p 4.73p 1213512
01/08/2014 4.95p 4.99p 4.62p 4.95p 554152
31/07/2014 4.95p 5.05p 4.69p 4.95p 838291
30/07/2014 5.06p 5.08p 4.69p 4.95p 106165
29/07/2014 5.06p 5.12p 4.65p 5.06p 293081
28/07/2014 5.06p 5.17p 5.06p 5.06p 58251
25/07/2014 5.06p 5.19p 4.63p 5.06p 311115
24/07/2014 5.06p 5.28p 4.68p 5.06p 430604
23/07/2014 5.50p 5.60p 4.97p 5.06p 321062
22/07/2014 5.39p 5.39p 4.73p 5.12p 623875
21/07/2014 5.23p 5.39p 4.97p 5.39p 27695
18/07/2014 5.56p 5.56p 4.73p 5.23p 737289
17/07/2014 5.78p 5.85p 4.79p 5.56p 735467
16/07/2014 6.16p 6.16p 5.28p 5.78p 440865
15/07/2014 5.56p 6.31p 5.29p 6.16p 2255637
14/07/2014 5.34p 5.83p 5.34p 5.56p 1503988
11/07/2014 5.50p 5.50p 4.66p 5.34p 801882
10/07/2014 5.34p 5.84p 5.23p 5.50p 492450
09/07/2014 5.01p 5.83p 4.84p 5.34p 1155650
08/07/2014 5.61p 5.79p 4.95p 5.01p 2719030
07/07/2014 5.28p 6.16p 4.90p 5.61p 5110374
04/07/2014 4.90p 4.90p 4.59p 4.90p 366909
03/07/2014 4.79p 5.17p 4.46p 4.90p 1589508
02/07/2014 5.67p 5.78p 4.57p 4.79p 5064967
01/07/2014 4.29p 5.98p 4.18p 5.67p 6500267
30/06/2014 3.69p 4.77p 3.69p 4.18p 2871999
27/06/2014 3.74p 4.11p 3.69p 3.69p 154758
26/06/2014 3.91p 3.91p 3.63p 3.74p 382109
25/06/2014 3.91p 4.18p 3.63p 3.91p 381818
24/06/2014 3.80p 4.18p 3.58p 3.91p 1010942
23/06/2014 4.13p 4.21p 3.63p 3.80p 230801
20/06/2014 4.13p 4.18p 3.96p 4.13p 107749
19/06/2014 4.13p 4.24p 3.96p 4.13p 320209
18/06/2014 4.13p 4.32p 3.85p 4.13p 722861
17/06/2014 3.91p 4.51p 3.85p 4.13p 716478
16/06/2014 4.02p 4.13p 3.52p 3.91p 1390494
13/06/2014 4.29p 4.84p 3.74p 4.02p 3293960
12/06/2014 5.06p 5.06p 4.12p 4.29p 1347697
11/06/2014 4.51p 6.04p 4.43p 5.06p 7772621
10/06/2014 4.68p 4.68p 3.63p 4.13p 1953234
09/06/2014 5.61p 6.67p 4.41p 4.68p 4850824
06/06/2014 3.85p 6.29p 3.66p 5.28p 15392655
05/06/2014 3.36p 3.96p 3.36p 3.85p 4702816
04/06/2014 3.30p 3.41p 3.19p 3.30p 1871588
03/06/2014 3.30p 3.30p 3.08p 3.30p 190909
02/06/2014 3.30p 3.30p 3.19p 3.30p 272728
30/05/2014 3.36p 3.36p 3.19p 3.30p 182066
29/05/2014 3.36p 3.36p 3.21p 3.36p 181818
28/05/2014 3.36p 3.36p 3.08p 3.36p 0
27/05/2014 3.36p 3.36p 3.08p 3.36p 21394
23/05/2014 3.36p 3.36p 3.11p 3.36p 39627
22/05/2014 3.36p 3.36p 3.19p 3.36p 0
21/05/2014 3.36p 3.36p 3.19p 3.36p 2727
20/05/2014 3.36p 3.36p 3.19p 3.36p 276747
19/05/2014 3.36p 3.36p 3.08p 3.36p 80135
16/05/2014 3.36p 3.36p 3.19p 3.36p 90909
15/05/2014 3.36p 3.36p 3.22p 3.36p 7433
14/05/2014 3.36p 3.39p 3.22p 3.36p 292759
13/05/2014 3.25p 3.36p 3.19p 3.36p 90909
12/05/2014 3.69p 3.85p 2.97p 3.25p 2195161
09/05/2014 3.36p 3.63p 3.00p 3.36p 3257406
08/05/2014 3.36p 3.36p 2.97p 3.36p 345868
07/05/2014 2.92p 3.47p 2.86p 3.36p 2212712
06/05/2014 2.92p 2.92p 2.53p 2.92p 0
02/05/2014 2.92p 2.92p 2.53p 2.92p 0
01/05/2014 2.92p 2.92p 2.53p 2.92p 53354
30/04/2014 2.92p 2.97p 2.75p 2.92p 55690
29/04/2014 3.47p 3.47p 2.75p 2.92p 136364
28/04/2014 3.47p 3.52p 3.47p 3.47p 1454546
25/04/2014 3.47p 3.47p 3.08p 3.47p 17104
24/04/2014 3.47p 3.47p 3.08p 3.47p 6874
23/04/2014 3.47p 3.47p 3.08p 3.47p 9091
22/04/2014 3.47p 3.47p 3.27p 3.47p 0
17/04/2014 3.47p 3.47p 3.27p 3.47p 0
16/04/2014 3.47p 3.47p 3.27p 3.47p 91240
15/04/2014 3.47p 3.47p 3.08p 3.47p 0
14/04/2014 3.47p 3.47p 3.08p 3.47p 50000
11/04/2014 3.58p 3.58p 3.30p 3.47p 90909
10/04/2014 3.58p 3.58p 3.30p 3.58p 244533
09/04/2014 3.58p 3.58p 3.30p 3.58p 0
08/04/2014 3.58p 3.58p 3.30p 3.58p 206557
07/04/2014 3.58p 3.60p 3.30p 3.58p 92054
04/04/2014 3.58p 3.96p 3.30p 3.58p 0
03/04/2014 3.69p 3.96p 3.30p 3.58p 0
02/04/2014 3.96p 3.96p 3.30p 3.69p 121005
01/04/2014 3.96p 3.96p 3.74p 3.96p 227273
31/03/2014 4.02p 4.02p 3.86p 3.96p 32694
28/03/2014 4.40p 4.40p 3.36p 4.02p 116001
27/03/2014 4.24p 4.24p 3.63p 4.13p 487485
26/03/2014 4.02p 4.40p 3.63p 4.02p 65488
25/03/2014 4.13p 4.13p 3.52p 4.02p 46033
24/03/2014 4.13p 4.13p 3.66p 4.13p 24415
21/03/2014 4.13p 4.13p 3.96p 4.13p 22727
20/03/2014 4.13p 4.13p 3.85p 4.13p 37190
19/03/2014 4.51p 4.51p 3.85p 4.13p 200000
18/03/2014 4.51p 4.51p 4.13p 4.51p 0
17/03/2014 4.51p 4.51p 4.13p 4.51p 2365
14/03/2014 4.51p 4.51p 4.07p 4.51p 41298
13/03/2014 4.51p 4.51p 4.07p 4.51p 0
12/03/2014 4.51p 4.51p 4.07p 4.51p 18182
11/03/2014 4.51p 4.51p 3.63p 4.51p 0
10/03/2014 4.29p 4.51p 3.63p 4.51p 310173
07/03/2014 4.29p 4.95p 3.63p 4.29p 181960
06/03/2014 4.29p 4.40p 3.30p 4.29p 0
05/03/2014 4.40p 4.40p 3.30p 4.29p 316654
04/03/2014 4.40p 4.40p 3.85p 4.40p 22727
03/03/2014 4.40p 4.40p 3.85p 4.40p 219933
28/02/2014 4.68p 4.68p 3.85p 4.40p 425764
27/02/2014 4.95p 4.95p 4.41p 4.68p 193139
26/02/2014 4.95p 4.95p 4.40p 4.95p 28151
25/02/2014 4.95p 4.95p 4.42p 4.95p 10937
24/02/2014 4.95p 4.95p 4.46p 4.95p 25776
21/02/2014 4.95p 4.95p 4.40p 4.95p 51640
20/02/2014 4.95p 4.95p 4.40p 4.95p 0
19/02/2014 4.95p 4.95p 4.40p 4.95p 26701
18/02/2014 4.95p 4.95p 4.40p 4.95p 36168
17/02/2014 4.40p 4.95p 4.40p 4.95p 215485
14/02/2014 4.40p 4.41p 4.40p 4.40p 27273
13/02/2014 4.40p 4.46p 4.40p 4.40p 8364
12/02/2014 4.40p 5.94p 4.35p 4.40p 0
11/02/2014 4.40p 5.94p 4.35p 4.40p 0
10/02/2014 5.94p 5.94p 4.35p 4.40p 172722
07/02/2014 6.60p 6.60p 5.28p 5.94p 131094
06/02/2014 6.88p 6.91p 6.27p 6.60p 52295
05/02/2014 4.95p 6.33p 4.95p 6.33p 116881
04/02/2014 4.95p 4.95p 4.65p 4.95p 1240
03/02/2014 4.95p 5.23p 4.95p 4.95p 12268
31/01/2014 4.95p 4.95p 4.65p 4.95p 3852
30/01/2014 4.95p 4.95p 4.95p 4.95p 36364
29/01/2014 4.95p 5.50p 4.40p 4.95p 95455
28/01/2014 4.95p 4.95p 4.57p 4.95p 553
27/01/2014 4.95p 4.95p 4.95p 4.95p 0
24/01/2014 4.95p 4.95p 4.95p 4.95p 553
23/01/2014 4.95p 5.23p 3.96p 4.95p 0
22/01/2014 5.23p 5.23p 3.96p 4.95p 240257
21/01/2014 5.23p 5.34p 5.23p 5.23p 1305
20/01/2014 5.23p 5.37p 4.95p 5.23p 49229
17/01/2014 5.23p 5.23p 5.01p 5.23p 95868
16/01/2014 5.23p 5.23p 5.01p 5.23p 0
15/01/2014 5.23p 5.23p 5.01p 5.23p 1529
14/01/2014 5.78p 5.78p 4.95p 5.23p 142678
13/01/2014 6.33p 6.38p 4.62p 5.78p 163846
10/01/2014 7.43p 7.48p 5.50p 6.33p 514701
09/01/2014 7.43p 7.43p 6.60p 7.43p 29082
08/01/2014 6.05p 12.47p 6.05p 7.43p 1474360
07/01/2014 5.78p 6.33p 5.50p 6.05p 184774
06/01/2014 5.78p 5.78p 5.50p 5.78p 1560
03/01/2014 5.78p 5.78p 5.50p 5.78p 0
02/01/2014 5.78p 5.78p 5.50p 5.78p 0
31/12/2013 5.78p 5.78p 5.50p 5.78p 0
30/12/2013 5.78p 5.78p 5.50p 5.78p 0
27/12/2013 5.78p 5.78p 5.50p 5.78p 0
24/12/2013 5.78p 5.78p 5.50p 5.78p 0
23/12/2013 5.78p 5.78p 5.50p 5.78p 0
20/12/2013 5.78p 5.78p 5.50p 5.78p 0
19/12/2013 5.78p 5.78p 5.50p 5.78p 3554
18/12/2013 6.33p 6.33p 5.61p 5.78p 1364
17/12/2013 7.43p 7.43p 5.50p 6.33p 206612
16/12/2013 7.43p 7.43p 7.15p 7.43p 0
13/12/2013 7.43p 7.43p 7.15p 7.43p 0
12/12/2013 7.43p 7.43p 7.15p 7.43p 0
11/12/2013 7.43p 7.43p 7.15p 7.43p 0
10/12/2013 7.43p 7.43p 7.15p 7.43p 1364
09/12/2013 7.43p 7.43p 6.05p 7.43p 0
06/12/2013 7.43p 7.43p 6.05p 7.43p 0
05/12/2013 7.43p 7.43p 6.05p 7.43p 0
04/12/2013 7.43p 7.43p 6.05p 7.43p 0
03/12/2013 7.43p 7.43p 6.05p 7.43p 537650

*Close Price adjusted for both dividends and splits