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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Octagonal (OCT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/02/2013 | 13.91p | 13.91p | 12.10p | 13.91p | 3430 |
| 15/02/2013 | 13.91p | 13.91p | 12.10p | 13.91p | 3621 |
| 14/02/2013 | 13.91p | 13.91p | 12.10p | 13.91p | 5339 |
| 13/02/2013 | 13.31p | 13.91p | 9.68p | 13.91p | 32362 |
| 12/02/2013 | 16.34p | 16.34p | 12.10p | 13.31p | 33503 |
| 11/02/2013 | 12.71p | 22.26p | 10.89p | 16.34p | 459944 |
| 08/02/2013 | 9.08p | 12.71p | 7.87p | 12.71p | 102201 |
| 07/02/2013 | 9.08p | 9.08p | 6.23p | 9.08p | 1940 |
| 06/02/2013 | 9.08p | 9.08p | 6.05p | 9.08p | 2479 |
| 05/02/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 3851 |
| 04/02/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 0 |
| 01/02/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 0 |
| 31/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 0 |
| 30/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 0 |
| 29/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 4298 |
| 28/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 20661 |
| 25/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 0 |
| 24/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 0 |
| 23/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 0 |
| 22/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 0 |
| 21/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 0 |
| 18/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 7480 |
| 17/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 0 |
| 16/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 956 |
| 15/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 0 |
| 14/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 413 |
| 11/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 0 |
| 10/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 0 |
| 09/01/2013 | 9.08p | 9.08p | 6.24p | 9.08p | 413 |
| 08/01/2013 | 7.87p | 9.08p | 6.05p | 9.08p | 134986 |
| 07/01/2013 | 7.87p | 8.77p | 6.17p | 7.87p | 10551 |
| 04/01/2013 | 7.87p | 7.87p | 6.06p | 7.87p | 0 |
| 03/01/2013 | 7.87p | 7.87p | 6.06p | 7.87p | 0 |
| 02/01/2013 | 7.87p | 7.87p | 6.06p | 7.87p | 51731 |
| 31/12/2012 | 7.87p | 9.68p | 6.41p | 7.87p | 0 |
| 28/12/2012 | 7.87p | 9.68p | 6.41p | 7.87p | 0 |
| 27/12/2012 | 7.87p | 9.68p | 6.41p | 7.87p | 2480 |
| 24/12/2012 | 7.87p | 9.68p | 7.87p | 7.87p | 0 |
| 21/12/2012 | 7.87p | 9.68p | 7.87p | 7.87p | 0 |
| 20/12/2012 | 7.87p | 9.68p | 7.87p | 7.87p | 0 |
| 19/12/2012 | 7.87p | 9.68p | 7.87p | 7.87p | 1156 |
| 18/12/2012 | 7.87p | 7.87p | 7.02p | 7.87p | 2472 |
| 17/12/2012 | 7.87p | 7.87p | 7.02p | 7.87p | 1694 |
| 14/12/2012 | 7.87p | 7.87p | 6.91p | 7.87p | 0 |
| 13/12/2012 | 7.87p | 7.87p | 6.91p | 7.87p | 0 |
| 12/12/2012 | 7.87p | 7.87p | 6.91p | 7.87p | 0 |
| 11/12/2012 | 7.87p | 7.87p | 6.91p | 7.87p | 419 |
| 10/12/2012 | 8.47p | 9.68p | 8.47p | 8.47p | 20661 |
| 07/12/2012 | 9.08p | 9.08p | 8.11p | 8.47p | 14751 |
| 06/12/2012 | 7.26p | 10.47p | 7.26p | 9.08p | 32037 |
| 05/12/2012 | 7.26p | 8.47p | 7.26p | 7.26p | 23882 |
| 04/12/2012 | 7.26p | 7.26p | 6.05p | 7.26p | 0 |
| 03/12/2012 | 7.26p | 7.26p | 6.05p | 7.26p | 0 |
| 30/11/2012 | 7.26p | 7.26p | 6.05p | 7.26p | 0 |
| 29/11/2012 | 7.26p | 7.26p | 6.05p | 7.26p | 0 |
| 28/11/2012 | 7.26p | 7.26p | 6.05p | 7.26p | 620 |
| 27/11/2012 | 7.26p | 7.26p | 6.05p | 7.26p | 0 |
| 26/11/2012 | 7.26p | 7.26p | 6.05p | 7.26p | 3285 |
| 23/11/2012 | 7.26p | 7.26p | 6.15p | 7.26p | 0 |
| 22/11/2012 | 7.26p | 7.26p | 6.15p | 7.26p | 0 |
| 21/11/2012 | 7.26p | 7.26p | 6.15p | 7.26p | 826 |
| 20/11/2012 | 7.26p | 7.26p | 6.05p | 7.26p | 0 |
| 19/11/2012 | 7.26p | 7.26p | 6.05p | 7.26p | 2727 |
| 16/11/2012 | 7.26p | 7.74p | 7.26p | 7.26p | 0 |
| 15/11/2012 | 7.26p | 7.74p | 7.26p | 7.26p | 0 |
| 14/11/2012 | 7.26p | 7.74p | 7.26p | 7.26p | 0 |
| 13/11/2012 | 7.26p | 7.74p | 7.26p | 7.26p | 20880 |
| 12/11/2012 | 7.26p | 7.26p | 6.07p | 7.26p | 0 |
| 09/11/2012 | 7.26p | 7.26p | 6.07p | 7.26p | 0 |
| 08/11/2012 | 7.26p | 7.26p | 6.07p | 7.26p | 0 |
| 07/11/2012 | 7.26p | 7.26p | 6.07p | 7.26p | 0 |
| 06/11/2012 | 7.26p | 7.26p | 6.07p | 7.26p | 0 |
| 05/11/2012 | 7.26p | 7.26p | 6.07p | 7.26p | 2066 |
| 02/11/2012 | 7.26p | 7.74p | 6.15p | 7.26p | 17711 |
| 01/11/2012 | 7.26p | 7.87p | 6.05p | 7.26p | 0 |
| 31/10/2012 | 7.26p | 7.87p | 6.05p | 7.26p | 0 |
| 30/10/2012 | 7.26p | 7.87p | 6.05p | 7.26p | 0 |
| 29/10/2012 | 7.26p | 7.87p | 6.05p | 7.26p | 0 |
| 26/10/2012 | 7.26p | 7.87p | 6.05p | 7.26p | 3802 |
| 25/10/2012 | 5.45p | 8.41p | 5.45p | 7.26p | 31455 |
| 24/10/2012 | 7.87p | 7.87p | 5.45p | 5.45p | 4628 |
| 23/10/2012 | 7.87p | 8.47p | 6.18p | 7.87p | 0 |
| 22/10/2012 | 7.87p | 7.87p | 6.18p | 7.87p | 23691 |
| 19/10/2012 | 7.87p | 7.87p | 6.18p | 7.87p | 2 |
| 18/10/2012 | 7.87p | 7.87p | 6.18p | 7.87p | 0 |
| 17/10/2012 | 7.87p | 7.87p | 6.18p | 7.87p | 0 |
| 16/10/2012 | 7.87p | 7.87p | 6.18p | 7.87p | 0 |
| 15/10/2012 | 7.87p | 7.87p | 6.18p | 7.87p | 0 |
| 12/10/2012 | 7.87p | 7.87p | 6.18p | 7.87p | 413 |
| 11/10/2012 | 7.87p | 7.87p | 6.05p | 7.87p | 0 |
| 10/10/2012 | 7.87p | 7.87p | 6.05p | 7.87p | 2479 |
| 09/10/2012 | 7.87p | 7.87p | 7.26p | 7.87p | 4132 |
| 08/10/2012 | 7.87p | 7.87p | 6.05p | 7.87p | 1074 |
| 05/10/2012 | 7.87p | 7.87p | 6.18p | 7.87p | 826 |
| 04/10/2012 | 7.87p | 7.87p | 6.05p | 7.87p | 0 |
| 03/10/2012 | 7.87p | 7.87p | 6.05p | 7.87p | 0 |
| 02/10/2012 | 7.87p | 7.87p | 6.05p | 7.87p | 7944 |
| 01/10/2012 | 7.87p | 7.87p | 6.18p | 7.87p | 0 |
| 28/09/2012 | 7.87p | 7.87p | 6.18p | 7.87p | 0 |
| 27/09/2012 | 7.87p | 7.87p | 6.18p | 7.87p | 83 |
| 26/09/2012 | 7.87p | 7.87p | 6.18p | 7.87p | 413 |
| 25/09/2012 | 7.87p | 7.87p | 6.18p | 7.87p | 193 |
| 24/09/2012 | 7.87p | 7.87p | 6.29p | 7.87p | 413 |
| 21/09/2012 | 7.87p | 7.87p | 6.17p | 7.87p | 413 |
| 20/09/2012 | 7.87p | 7.87p | 6.17p | 7.87p | 1240 |
| 19/09/2012 | 7.87p | 7.87p | 6.17p | 7.87p | 1074 |
| 18/09/2012 | 7.87p | 9.08p | 6.05p | 7.87p | 0 |
| 17/09/2012 | 7.87p | 9.08p | 6.05p | 7.87p | 0 |
| 14/09/2012 | 9.08p | 9.08p | 6.05p | 7.87p | 24132 |
| 13/09/2012 | 9.08p | 9.68p | 9.08p | 9.08p | 0 |
| 12/09/2012 | 9.08p | 9.68p | 9.08p | 9.08p | 0 |
| 11/09/2012 | 9.08p | 9.68p | 9.08p | 9.08p | 1156 |
| 10/09/2012 | 9.08p | 9.08p | 9.08p | 9.08p | 0 |
| 07/09/2012 | 9.08p | 9.08p | 9.08p | 9.08p | 661 |
| 06/09/2012 | 9.08p | 9.08p | 7.26p | 9.08p | 22471 |
| 05/09/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 13774 |
| 04/09/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 0 |
| 03/09/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 0 |
| 31/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 0 |
| 30/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 0 |
| 29/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 0 |
| 28/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 826 |
| 24/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 0 |
| 23/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 0 |
| 22/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 0 |
| 21/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 0 |
| 20/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 0 |
| 17/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 2645 |
| 16/08/2012 | 9.08p | 9.08p | 7.26p | 9.08p | 23708 |
| 15/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 0 |
| 14/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 0 |
| 13/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 0 |
| 10/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 0 |
| 09/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 14734 |
| 08/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 413 |
| 07/08/2012 | 9.08p | 9.56p | 6.05p | 9.08p | 0 |
| 06/08/2012 | 9.08p | 9.56p | 6.05p | 9.08p | 2728 |
| 03/08/2012 | 9.08p | 9.08p | 6.05p | 9.08p | 2727 |
| 02/08/2012 | 9.08p | 10.89p | 6.05p | 9.08p | 0 |
| 01/08/2012 | 6.66p | 10.89p | 6.05p | 9.08p | 12476 |
| 31/07/2012 | 6.66p | 6.66p | 5.32p | 6.66p | 15537 |
| 30/07/2012 | 7.87p | 7.87p | 7.87p | 7.87p | 0 |
| 27/07/2012 | 7.87p | 7.87p | 7.87p | 7.87p | 38 |
| 26/07/2012 | 7.87p | 7.87p | 6.17p | 7.87p | 2893 |
| 25/07/2012 | 7.87p | 7.87p | 6.17p | 7.87p | 0 |
| 24/07/2012 | 7.87p | 7.87p | 6.17p | 7.87p | 2479 |
| 23/07/2012 | 8.47p | 8.47p | 6.17p | 7.87p | 0 |
| 20/07/2012 | 8.47p | 8.47p | 6.17p | 8.47p | 2893 |
| 19/07/2012 | 8.47p | 8.47p | 6.05p | 8.47p | 1771 |
| 18/07/2012 | 8.47p | 8.47p | 6.05p | 8.47p | 1240 |
| 17/07/2012 | 8.47p | 10.29p | 4.96p | 8.47p | 0 |
| 16/07/2012 | 8.47p | 10.29p | 4.96p | 8.47p | 0 |
| 13/07/2012 | 8.47p | 10.29p | 4.96p | 8.47p | 0 |
| 12/07/2012 | 8.47p | 10.29p | 4.96p | 8.47p | 0 |
| 11/07/2012 | 8.47p | 10.29p | 4.96p | 8.47p | 0 |
| 10/07/2012 | 8.47p | 10.29p | 4.96p | 8.47p | 0 |
| 09/07/2012 | 8.47p | 10.29p | 4.96p | 8.47p | 0 |
| 06/07/2012 | 10.29p | 10.29p | 4.96p | 8.47p | 5372 |
| 05/07/2012 | 10.29p | 10.29p | 9.68p | 10.29p | 0 |
| 04/07/2012 | 10.29p | 10.29p | 9.68p | 10.29p | 2314 |
| 03/07/2012 | 10.89p | 10.89p | 9.68p | 10.29p | 0 |
| 02/07/2012 | 10.89p | 10.89p | 9.68p | 10.89p | 0 |
| 29/06/2012 | 10.89p | 10.89p | 9.68p | 10.89p | 0 |
| 28/06/2012 | 10.89p | 10.89p | 9.68p | 10.89p | 1653 |
| 27/06/2012 | 10.89p | 10.89p | 9.68p | 10.89p | 1322 |
| 26/06/2012 | 10.89p | 10.89p | 9.68p | 10.89p | 0 |
| 25/06/2012 | 10.89p | 10.89p | 9.68p | 10.89p | 0 |
| 22/06/2012 | 10.89p | 10.89p | 9.68p | 10.89p | 0 |
| 21/06/2012 | 10.89p | 10.89p | 9.68p | 10.89p | 248 |
| 20/06/2012 | 10.89p | 10.89p | 10.73p | 10.89p | 0 |
| 19/06/2012 | 10.89p | 10.89p | 10.73p | 10.89p | 0 |
| 18/06/2012 | 10.89p | 10.89p | 10.73p | 10.89p | 0 |
| 15/06/2012 | 10.89p | 10.89p | 10.73p | 10.89p | 165 |
| 14/06/2012 | 10.89p | 10.89p | 9.68p | 10.89p | 3140 |
| 13/06/2012 | 10.89p | 10.89p | 10.89p | 10.89p | 49587 |
| 12/06/2012 | 15.13p | 15.13p | 7.57p | 10.89p | 2479 |
| 11/06/2012 | 15.13p | 15.13p | 9.68p | 15.13p | 3306 |
| 08/06/2012 | 15.13p | 15.13p | 9.68p | 15.13p | 2273 |
| 07/06/2012 | 13.91p | 15.13p | 9.68p | 15.13p | 8364 |
| 06/06/2012 | 13.91p | 13.91p | 12.10p | 13.91p | 537 |
| 01/06/2012 | 13.91p | 13.91p | 12.10p | 13.91p | 0 |
| 31/05/2012 | 13.91p | 13.91p | 12.10p | 13.91p | 0 |
| 30/05/2012 | 13.91p | 13.91p | 12.10p | 13.91p | 0 |
| 29/05/2012 | 13.91p | 13.91p | 12.10p | 13.91p | 0 |
| 28/05/2012 | 13.91p | 13.91p | 12.10p | 13.91p | 0 |
| 25/05/2012 | 13.91p | 13.91p | 12.10p | 13.91p | 0 |
| 24/05/2012 | 13.91p | 13.91p | 12.10p | 13.91p | 0 |
| 23/05/2012 | 13.91p | 13.91p | 12.10p | 13.91p | 0 |
| 22/05/2012 | 13.91p | 13.91p | 12.10p | 13.91p | 0 |
| 21/05/2012 | 13.91p | 13.91p | 12.10p | 13.91p | 0 |
| 18/05/2012 | 13.91p | 13.91p | 12.10p | 13.91p | 0 |
| 17/05/2012 | 13.91p | 13.91p | 12.10p | 13.91p | 1488 |
| 16/05/2012 | 13.91p | 20.57p | 12.10p | 13.91p | 0 |
| 15/05/2012 | 20.57p | 20.57p | 12.10p | 13.91p | 3843 |
| 14/05/2012 | 20.57p | 20.57p | 14.52p | 20.57p | 496 |
| 11/05/2012 | 20.57p | 20.57p | 9.68p | 20.57p | 1653 |
| 10/05/2012 | 20.57p | 20.57p | 14.52p | 20.57p | 0 |
| 09/05/2012 | 19.36p | 20.57p | 14.52p | 20.57p | 14749 |
| 08/05/2012 | 19.36p | 24.10p | 12.10p | 19.36p | 12022 |
| 04/05/2012 | 19.36p | 19.36p | 14.52p | 19.36p | 0 |
*Close Price adjusted for both dividends and splits