Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Octagonal (OCT) Share Price
Industrial Goods & Services Sector
| 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