Octagonal (OCT) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/01/2021 1.03p 1.00p 1.00p 1.00p 0
19/01/2021 1.03p 1.00p 1.00p 1.00p 0
18/01/2021 1.03p 1.00p 1.00p 1.00p 0
15/01/2021 1.03p 1.00p 1.00p 1.00p 0
14/01/2021 1.03p 1.00p 1.00p 1.00p 0
13/01/2021 1.03p 1.00p 1.00p 1.00p 0
12/01/2021 1.03p 1.00p 1.00p 1.00p 0
11/01/2021 1.03p 1.00p 1.00p 1.00p 0
08/01/2021 1.03p 1.00p 1.00p 1.00p 0
07/01/2021 1.03p 1.00p 1.00p 1.00p 0
06/01/2021 1.03p 1.00p 1.00p 1.00p 0
05/01/2021 1.03p 1.00p 1.00p 1.00p 0
04/01/2021 1.03p 1.00p 1.00p 1.00p 0
31/12/2020 1.03p 1.00p 1.00p 1.00p 0
30/12/2020 1.03p 1.00p 1.00p 1.00p 0
28/12/2020 1.03p 1.00p 0.95p 1.00p 0
25/12/2020 1.03p 1.00p 0.95p 1.00p 0
24/12/2020 1.03p 1.00p 0.95p 1.00p 0
23/12/2020 1.03p 1.03p 0.83p 1.00p 1103160
22/12/2020 1.00p 1.33p 0.81p 1.03p 1748604
21/12/2020 0.88p 1.20p 0.77p 1.00p 4294473
18/12/2020 0.63p 1.17p 0.63p 0.88p 5725388
17/12/2020 1.90p 1.90p 0.38p 0.65p 21469262
16/12/2020 2.25p 2.25p 2.00p 2.20p 15227
15/12/2020 2.25p 2.27p 2.00p 2.20p 3504
14/12/2020 2.25p 2.25p 2.00p 2.20p 150248
11/12/2020 2.25p 2.25p 2.00p 2.20p 291566
10/12/2020 2.15p 2.34p 2.15p 2.20p 428122
09/12/2020 2.15p 2.23p 2.00p 2.15p 536789
08/12/2020 2.15p 2.19p 2.00p 2.15p 65070
07/12/2020 2.15p 2.21p 2.00p 2.15p 64887
04/12/2020 2.15p 2.15p 2.15p 2.15p 0
03/12/2020 2.20p 2.23p 2.00p 2.15p 75000
02/12/2020 2.20p 2.26p 2.00p 2.20p 750000
01/12/2020 2.20p 2.28p 2.07p 2.20p 1075812
30/11/2020 2.20p 2.34p 2.07p 2.20p 52035
27/11/2020 2.20p 2.34p 2.07p 2.20p 260000
26/11/2020 2.00p 2.37p 2.00p 2.20p 551726
25/11/2020 2.25p 2.25p 1.80p 2.00p 679297
24/11/2020 2.25p 2.33p 2.00p 2.25p 177432
23/11/2020 2.25p 2.36p 2.03p 2.25p 113234
20/11/2020 2.25p 2.47p 2.03p 2.25p 447182
19/11/2020 2.25p 2.50p 2.02p 2.25p 954353
18/11/2020 2.15p 2.45p 2.10p 2.25p 785482
17/11/2020 2.30p 2.52p 2.00p 2.52p 657282
16/11/2020 1.90p 2.49p 1.87p 2.30p 2878032
13/11/2020 2.10p 2.24p 1.71p 1.90p 1365604
12/11/2020 2.05p 2.25p 1.90p 2.10p 2270958
10/11/2020 1.65p 1.65p 1.50p 1.65p 302947
09/11/2020 1.65p 1.75p 1.65p 1.65p 442143
06/11/2020 1.65p 1.65p 1.53p 1.65p 1652
05/11/2020 1.65p 1.75p 1.53p 1.65p 331915
04/11/2020 1.65p 1.65p 1.65p 1.65p 0
03/11/2020 1.65p 1.66p 1.65p 1.65p 838710
02/11/2020 1.65p 1.66p 1.65p 1.65p 16204
30/10/2020 1.65p 1.65p 1.65p 1.65p 0
29/10/2020 1.65p 1.66p 1.65p 1.65p 163615
28/10/2020 1.65p 1.66p 1.65p 1.65p 11686
27/10/2020 1.65p 1.70p 1.50p 1.65p 829440
26/10/2020 1.65p 1.74p 1.53p 1.65p 1078468
23/10/2020 1.65p 1.65p 1.53p 1.65p 106374
22/10/2020 1.65p 1.65p 1.53p 1.65p 52763
21/10/2020 1.65p 1.66p 1.65p 1.65p 50000
20/10/2020 1.65p 1.65p 1.53p 1.65p 128692
19/10/2020 1.60p 1.72p 1.52p 1.65p 710603
16/10/2020 1.65p 1.65p 1.35p 1.60p 425722
15/10/2020 1.65p 1.70p 1.50p 1.65p 46498
14/10/2020 1.65p 1.70p 1.60p 1.65p 373874
13/10/2020 1.75p 1.75p 1.50p 1.65p 343144
12/10/2020 1.90p 1.90p 1.50p 1.75p 807537
09/10/2020 1.90p 1.90p 1.70p 1.90p 44952
08/10/2020 1.90p 1.90p 1.70p 1.90p 236192
07/10/2020 1.90p 1.90p 1.72p 1.90p 15493
06/10/2020 1.90p 1.92p 1.72p 1.90p 372500
05/10/2020 1.95p 1.95p 1.90p 1.90p 150000
02/10/2020 1.90p 1.90p 1.70p 1.90p 307556
01/10/2020 1.85p 1.91p 1.70p 1.90p 468201
30/09/2020 1.55p 2.00p 1.51p 1.85p 3574243
29/09/2020 1.65p 1.65p 1.40p 1.55p 105481
28/09/2020 1.55p 1.80p 1.50p 1.65p 288492
25/09/2020 1.55p 1.55p 1.55p 1.55p 0
24/09/2020 1.55p 1.55p 1.55p 1.55p 0
23/09/2020 1.55p 1.80p 1.43p 1.55p 150703
22/09/2020 1.55p 1.80p 1.42p 1.55p 259965
21/09/2020 1.55p 1.77p 1.35p 1.55p 542844
18/09/2020 1.55p 1.55p 1.55p 1.55p 0
17/09/2020 1.55p 1.77p 1.33p 1.55p 273194
16/09/2020 1.55p 1.75p 1.44p 1.55p 102174
15/09/2020 1.55p 1.77p 1.30p 1.55p 353429
14/09/2020 1.55p 1.67p 1.55p 1.55p 256898
11/09/2020 1.55p 1.67p 1.55p 1.55p 102388
10/09/2020 1.55p 1.62p 1.55p 1.55p 203090
09/09/2020 1.55p 1.62p 1.30p 1.55p 55341
08/09/2020 1.55p 1.62p 1.32p 1.55p 92696
07/09/2020 1.55p 1.55p 1.32p 1.55p 72120
04/09/2020 1.55p 1.62p 1.32p 1.55p 84024
03/09/2020 1.55p 1.62p 1.32p 1.55p 236812
02/09/2020 1.55p 1.63p 1.32p 1.55p 32512
01/09/2020 1.55p 1.55p 1.55p 1.55p 0
31/08/2020 1.50p 1.67p 1.35p 1.55p 494871
28/08/2020 1.50p 1.67p 1.35p 1.55p 494871
27/08/2020 1.30p 1.50p 1.30p 1.50p 300000
26/08/2020 1.30p 1.30p 1.20p 1.30p 3218
25/08/2020 1.30p 1.35p 1.30p 1.30p 50000
24/08/2020 1.30p 1.30p 1.26p 1.30p 797162
21/08/2020 1.30p 1.30p 1.20p 1.30p 676374
20/08/2020 1.30p 1.30p 1.28p 1.30p 280000
19/08/2020 1.30p 1.30p 1.28p 1.30p 25000
18/08/2020 1.30p 1.30p 1.28p 1.30p 100000
17/08/2020 1.30p 1.30p 1.28p 1.30p 451313
14/08/2020 1.30p 1.30p 1.30p 1.30p 0
13/08/2020 1.30p 1.33p 1.30p 1.30p 131995
12/08/2020 1.30p 1.30p 1.29p 1.30p 25000
11/08/2020 1.30p 1.30p 1.20p 1.30p 36646
10/08/2020 1.30p 1.30p 1.20p 1.30p 24209
07/08/2020 1.30p 1.30p 1.30p 1.30p 0
06/08/2020 1.30p 1.36p 1.20p 1.30p 307840
05/08/2020 1.30p 1.33p 1.30p 1.30p 145000
04/08/2020 1.30p 1.33p 1.20p 1.30p 96731
03/08/2020 1.13p 1.37p 1.07p 1.30p 1306135
31/07/2020 1.35p 1.35p 1.03p 1.13p 1037529
30/07/2020 1.35p 1.35p 1.12p 1.35p 330000
29/07/2020 1.35p 1.35p 1.21p 1.35p 104405
28/07/2020 1.35p 1.44p 1.22p 1.35p 131850
27/07/2020 1.55p 1.55p 1.30p 1.35p 752465
24/07/2020 1.55p 1.55p 1.32p 1.55p 62122
23/07/2020 1.55p 1.55p 1.32p 1.55p 91061
22/07/2020 1.55p 1.55p 1.32p 1.55p 53936
21/07/2020 1.55p 1.55p 1.55p 1.55p 0
20/07/2020 1.55p 1.55p 1.41p 1.55p 1483
17/07/2020 1.55p 1.55p 1.32p 1.55p 424647
16/07/2020 1.55p 1.55p 1.47p 1.55p 25000
15/07/2020 1.55p 1.55p 1.41p 1.55p 32
14/07/2020 1.55p 1.55p 1.55p 1.55p 0
13/07/2020 1.55p 1.55p 1.32p 1.55p 20000
10/07/2020 1.55p 1.55p 1.55p 1.55p 0
09/07/2020 1.55p 1.55p 1.50p 1.55p 20000
08/07/2020 1.55p 1.55p 1.41p 1.55p 25413
07/07/2020 1.55p 1.55p 1.53p 1.55p 1648
06/07/2020 1.55p 1.58p 1.55p 1.55p 154620
03/07/2020 1.45p 1.73p 1.36p 1.55p 1801986
02/07/2020 1.55p 1.55p 1.40p 1.45p 333154
01/07/2020 1.55p 1.55p 1.55p 1.55p 0
30/06/2020 1.55p 1.55p 1.41p 1.55p 1055
26/06/2020 1.55p 1.55p 1.41p 1.55p 23419
25/06/2020 1.55p 1.55p 1.55p 1.55p 0
24/06/2020 1.55p 1.55p 1.55p 1.55p 0
23/06/2020 1.55p 1.60p 1.55p 1.55p 186719
22/06/2020 1.55p 1.64p 1.55p 1.55p 1000
19/06/2020 1.35p 1.55p 1.35p 1.55p 266846
18/06/2020 1.30p 1.47p 1.30p 1.35p 646102
17/06/2020 1.30p 1.42p 1.30p 1.30p 362460
16/06/2020 1.30p 1.30p 1.30p 1.30p 0
15/06/2020 1.30p 1.38p 1.11p 1.30p 41357
12/06/2020 1.30p 1.40p 1.30p 1.30p 340284
11/06/2020 1.30p 1.40p 1.30p 1.30p 3500
10/06/2020 1.30p 1.44p 1.20p 1.30p 42859
09/06/2020 1.30p 1.30p 1.22p 1.30p 32282
08/06/2020 1.30p 1.30p 1.30p 1.30p 500000
05/06/2020 1.30p 1.40p 1.10p 1.30p 43462
04/06/2020 1.30p 1.50p 1.12p 1.30p 234025
03/06/2020 1.30p 1.30p 1.30p 1.30p 0
02/06/2020 1.30p 1.30p 1.15p 1.30p 363320
01/06/2020 1.25p 1.43p 1.10p 1.30p 579651
28/05/2020 1.40p 1.40p 1.30p 1.40p 85030
27/05/2020 1.40p 1.40p 1.30p 1.40p 71003
26/05/2020 1.50p 1.50p 1.30p 1.40p 143707
22/05/2020 1.50p 1.50p 1.30p 1.50p 17283
21/05/2020 1.50p 1.50p 1.30p 1.50p 352678
20/05/2020 1.50p 1.50p 1.30p 1.50p 260000
19/05/2020 1.50p 1.50p 1.30p 1.40p 1455191
15/05/2020 1.50p 1.50p 1.50p 1.50p 0
14/05/2020 1.50p 1.50p 1.50p 1.50p 0
13/05/2020 1.50p 1.62p 1.50p 1.50p 6173
12/05/2020 1.25p 1.62p 1.25p 1.50p 528663
11/05/2020 1.30p 1.30p 1.20p 1.30p 4025
07/05/2020 1.50p 1.50p 1.30p 1.30p 372825
06/05/2020 1.55p 1.55p 1.30p 1.50p 120164
05/05/2020 1.55p 1.55p 1.55p 1.55p 0
01/05/2020 1.50p 1.58p 1.35p 1.55p 259156
30/04/2020 1.30p 1.58p 1.30p 1.50p 722370
29/04/2020 1.25p 1.37p 1.25p 1.25p 293846
28/04/2020 1.25p 1.30p 1.11p 1.25p 99914
27/04/2020 1.25p 1.25p 1.25p 1.25p 0
24/04/2020 1.25p 1.40p 1.10p 1.25p 272929
23/04/2020 1.25p 1.40p 1.25p 1.25p 43081
22/04/2020 1.25p 1.30p 1.11p 1.25p 3483
21/04/2020 1.25p 1.25p 1.10p 1.25p 3726951
20/04/2020 1.30p 1.30p 1.21p 1.25p 255858
17/04/2020 1.25p 1.35p 1.10p 1.30p 835007
16/04/2020 1.30p 1.30p 1.20p 1.25p 100000
15/04/2020 1.30p 1.35p 1.20p 1.30p 194369
14/04/2020 1.30p 1.35p 1.21p 1.30p 3171
09/04/2020 1.30p 1.30p 1.21p 1.30p 100000
08/04/2020 1.30p 1.30p 1.21p 1.30p 50000
07/04/2020 1.30p 1.37p 1.21p 1.30p 46220
06/04/2020 1.30p 1.40p 1.21p 1.30p 248166
03/04/2020 1.15p 1.39p 1.11p 1.30p 416375
02/04/2020 0.95p 1.20p 0.95p 1.15p 1261581
01/04/2020 0.90p 0.98p 0.90p 0.95p 423655

*Close Price adjusted for both dividends and splits