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 Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
Octagonal (OCT) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/03/2020 | 0.90p | 0.93p | 0.90p | 0.90p | 5685 |
| 30/03/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 27/03/2020 | 0.90p | 0.96p | 0.90p | 0.90p | 1600 |
| 26/03/2020 | 0.90p | 0.96p | 0.86p | 0.90p | 188593 |
| 25/03/2020 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 24/03/2020 | 0.90p | 0.94p | 0.90p | 0.90p | 265669 |
| 23/03/2020 | 0.85p | 0.90p | 0.85p | 0.85p | 0 |
| 20/03/2020 | 0.85p | 0.91p | 0.85p | 0.90p | 104121 |
| 19/03/2020 | 1.20p | 1.20p | 0.70p | 0.85p | 554819 |
| 18/03/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 17/03/2020 | 1.20p | 1.20p | 0.85p | 1.20p | 90000 |
| 16/03/2020 | 1.25p | 1.40p | 0.90p | 1.20p | 274025 |
| 13/03/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 12/03/2020 | 1.30p | 1.30p | 1.10p | 1.30p | 87333 |
| 11/03/2020 | 1.30p | 1.30p | 1.10p | 1.30p | 330405 |
| 10/03/2020 | 1.30p | 1.30p | 1.10p | 1.10p | 173000 |
| 09/03/2020 | 1.30p | 1.30p | 1.10p | 1.10p | 510000 |
| 06/03/2020 | 1.30p | 1.30p | 1.10p | 1.11p | 673000 |
| 05/03/2020 | 1.30p | 1.33p | 1.11p | 1.30p | 104881 |
| 04/03/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 03/03/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 02/03/2020 | 1.30p | 1.33p | 1.10p | 1.30p | 325345 |
| 28/02/2020 | 1.25p | 1.38p | 1.01p | 1.30p | 236906 |
| 27/02/2020 | 1.45p | 1.45p | 1.20p | 1.35p | 202263 |
| 26/02/2020 | 1.60p | 1.60p | 1.30p | 1.50p | 369266 |
| 25/02/2020 | 1.60p | 1.60p | 1.50p | 1.60p | 167000 |
| 24/02/2020 | 1.60p | 1.64p | 1.50p | 1.64p | 595000 |
| 21/02/2020 | 1.60p | 1.60p | 1.51p | 1.60p | 115823 |
| 20/02/2020 | 1.60p | 1.60p | 1.51p | 1.60p | 166898 |
| 19/02/2020 | 1.60p | 1.60p | 1.51p | 1.60p | 56496 |
| 18/02/2020 | 1.60p | 1.60p | 1.51p | 1.60p | 109385 |
| 17/02/2020 | 1.60p | 1.60p | 1.51p | 1.60p | 243909 |
| 14/02/2020 | 1.50p | 1.66p | 1.43p | 1.60p | 2950367 |
| 13/02/2020 | 1.50p | 1.50p | 1.45p | 1.50p | 27035 |
| 12/02/2020 | 1.50p | 1.50p | 1.44p | 1.50p | 170818 |
| 11/02/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 779657 |
| 10/02/2020 | 1.63p | 1.63p | 1.00p | 1.50p | 1325430 |
| 07/02/2020 | 1.63p | 1.65p | 1.63p | 1.63p | 100 |
| 06/02/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 474213 |
| 05/02/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 50000 |
| 04/02/2020 | 1.63p | 1.65p | 1.63p | 1.63p | 40000 |
| 03/02/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 50000 |
| 31/01/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 30/01/2020 | 1.63p | 1.65p | 1.50p | 1.63p | 149000 |
| 29/01/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 100000 |
| 28/01/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/01/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 22000 |
| 24/01/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 518927 |
| 23/01/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 187609 |
| 22/01/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 29537 |
| 21/01/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 62415 |
| 20/01/2020 | 1.63p | 1.65p | 1.63p | 1.63p | 100000 |
| 17/01/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 40000 |
| 16/01/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/01/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 122253 |
| 14/01/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 100000 |
| 13/01/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 150000 |
| 10/01/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 261616 |
| 09/01/2020 | 1.63p | 1.75p | 1.50p | 1.63p | 299603 |
| 08/01/2020 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 07/01/2020 | 1.63p | 1.65p | 1.56p | 1.63p | 94282 |
| 06/01/2020 | 1.63p | 1.65p | 1.50p | 1.63p | 342652 |
| 03/01/2020 | 1.63p | 1.65p | 1.50p | 1.63p | 120238 |
| 02/01/2020 | 1.63p | 1.63p | 1.50p | 1.63p | 45505 |
| 31/12/2019 | 1.63p | 1.63p | 1.55p | 1.63p | 104000 |
| 30/12/2019 | 1.63p | 1.63p | 1.50p | 1.60p | 459871 |
| 27/12/2019 | 1.63p | 1.63p | 1.62p | 1.62p | 50000 |
| 24/12/2019 | 1.63p | 1.63p | 1.50p | 1.63p | 637260 |
| 23/12/2019 | 1.63p | 1.63p | 1.50p | 1.63p | 300000 |
| 20/12/2019 | 1.63p | 1.63p | 1.60p | 1.63p | 1063 |
| 19/12/2019 | 1.63p | 1.63p | 1.50p | 1.63p | 102459 |
| 18/12/2019 | 1.63p | 1.63p | 1.50p | 1.63p | 202637 |
| 17/12/2019 | 1.63p | 1.63p | 1.50p | 1.63p | 75811 |
| 16/12/2019 | 1.63p | 1.63p | 1.50p | 1.63p | 260942 |
| 13/12/2019 | 1.75p | 1.75p | 1.40p | 1.63p | 488711 |
| 12/12/2019 | 1.75p | 1.75p | 1.50p | 1.75p | 250000 |
| 11/12/2019 | 1.80p | 1.88p | 1.52p | 1.75p | 907238 |
| 10/12/2019 | 1.80p | 1.80p | 1.60p | 1.80p | 42239 |
| 09/12/2019 | 1.75p | 1.80p | 1.56p | 1.80p | 310375 |
| 06/12/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/12/2019 | 1.75p | 1.80p | 1.75p | 1.75p | 6847 |
| 04/12/2019 | 1.75p | 1.80p | 1.55p | 1.75p | 504117 |
| 03/12/2019 | 1.75p | 1.75p | 1.56p | 1.75p | 13636 |
| 02/12/2019 | 1.95p | 1.95p | 1.71p | 1.75p | 498491 |
| 29/11/2019 | 1.95p | 1.95p | 1.73p | 1.95p | 20000 |
| 28/11/2019 | 1.85p | 1.99p | 1.71p | 1.95p | 975937 |
| 27/11/2019 | 1.85p | 1.90p | 1.50p | 1.85p | 1696312 |
| 26/11/2019 | 1.90p | 2.10p | 1.70p | 1.85p | 969300 |
| 25/11/2019 | 2.05p | 2.26p | 1.70p | 1.90p | 1783534 |
| 22/11/2019 | 1.60p | 2.08p | 1.52p | 2.05p | 2287717 |
| 21/11/2019 | 1.60p | 1.60p | 1.59p | 1.60p | 15743 |
| 20/11/2019 | 1.60p | 1.60p | 1.52p | 1.60p | 27957 |
| 19/11/2019 | 1.70p | 1.70p | 1.52p | 1.60p | 393222 |
| 18/11/2019 | 1.80p | 1.80p | 1.62p | 1.70p | 19310 |
| 15/11/2019 | 1.60p | 2.50p | 1.50p | 1.80p | 8292200 |
| 14/11/2019 | 1.60p | 1.88p | 1.53p | 1.60p | 1473590 |
| 13/11/2019 | 1.40p | 2.00p | 1.40p | 1.60p | 5296709 |
| 12/11/2019 | 1.40p | 1.43p | 1.40p | 1.40p | 157892 |
| 11/11/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 1328 |
| 08/11/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 701328 |
| 07/11/2019 | 1.40p | 1.40p | 1.31p | 1.40p | 169634 |
| 06/11/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 49847 |
| 05/11/2019 | 1.40p | 1.43p | 1.31p | 1.40p | 101322 |
| 04/11/2019 | 1.40p | 1.40p | 1.39p | 1.40p | 367513 |
| 01/11/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 31/10/2019 | 1.40p | 1.40p | 1.31p | 1.40p | 516635 |
| 30/10/2019 | 1.40p | 1.40p | 1.31p | 1.40p | 400000 |
| 29/10/2019 | 1.40p | 1.40p | 1.30p | 1.40p | 804947 |
| 28/10/2019 | 1.40p | 1.40p | 1.30p | 1.30p | 309857 |
| 25/10/2019 | 1.40p | 1.40p | 1.31p | 1.40p | 22174 |
| 24/10/2019 | 1.40p | 1.40p | 1.31p | 1.40p | 153126 |
| 23/10/2019 | 1.30p | 1.42p | 1.30p | 1.40p | 3715501 |
| 22/10/2019 | 1.40p | 1.40p | 1.30p | 1.30p | 225293 |
| 21/10/2019 | 1.35p | 1.42p | 1.30p | 1.40p | 2014232 |
| 18/10/2019 | 1.35p | 1.35p | 1.22p | 1.35p | 5659 |
| 17/10/2019 | 1.35p | 1.35p | 1.34p | 1.35p | 2492 |
| 16/10/2019 | 1.35p | 1.35p | 1.22p | 1.35p | 23786 |
| 15/10/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 14/10/2019 | 1.35p | 1.36p | 1.22p | 1.35p | 279762 |
| 11/10/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 10/10/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 09/10/2019 | 1.35p | 1.37p | 1.35p | 1.35p | 29197 |
| 08/10/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 07/10/2019 | 1.35p | 1.37p | 1.35p | 1.35p | 1826 |
| 04/10/2019 | 1.35p | 1.37p | 1.35p | 1.35p | 74161 |
| 03/10/2019 | 1.40p | 1.40p | 1.22p | 1.35p | 594025 |
| 02/10/2019 | 1.40p | 1.44p | 1.40p | 1.40p | 68655 |
| 01/10/2019 | 1.40p | 1.44p | 1.40p | 1.40p | 381004 |
| 30/09/2019 | 1.55p | 1.55p | 1.40p | 1.40p | 1122700 |
| 27/09/2019 | 1.45p | 1.62p | 1.42p | 1.55p | 1308547 |
| 26/09/2019 | 1.40p | 1.67p | 1.40p | 1.45p | 1810701 |
| 25/09/2019 | 1.30p | 1.49p | 1.30p | 1.40p | 1731197 |
| 24/09/2019 | 1.30p | 1.36p | 1.21p | 1.30p | 39206 |
| 23/09/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 88299 |
| 20/09/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 19/09/2019 | 1.30p | 1.37p | 1.21p | 1.30p | 162944 |
| 18/09/2019 | 1.30p | 1.37p | 1.20p | 1.30p | 96655 |
| 17/09/2019 | 1.25p | 1.33p | 1.10p | 1.30p | 96170 |
| 16/09/2019 | 1.25p | 1.25p | 1.20p | 1.25p | 1966752 |
| 13/09/2019 | 1.25p | 1.25p | 1.10p | 1.25p | 250000 |
| 12/09/2019 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 11/09/2019 | 1.25p | 1.25p | 1.10p | 1.25p | 504247 |
| 10/09/2019 | 1.25p | 1.25p | 1.21p | 1.25p | 206611 |
| 09/09/2019 | 1.25p | 1.25p | 1.21p | 1.25p | 250000 |
| 06/09/2019 | 1.25p | 1.25p | 1.10p | 1.25p | 37128 |
| 05/09/2019 | 1.25p | 1.25p | 1.21p | 1.25p | 12066 |
| 04/09/2019 | 1.25p | 1.25p | 1.22p | 1.25p | 8000 |
| 03/09/2019 | 1.30p | 1.30p | 1.10p | 1.25p | 293598 |
| 02/09/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 310000 |
| 30/08/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 29/08/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 434403 |
| 28/08/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 53324 |
| 27/08/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 23/08/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 13780 |
| 22/08/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 29522 |
| 21/08/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 200000 |
| 20/08/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 19/08/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 4132 |
| 16/08/2019 | 1.30p | 1.30p | 1.25p | 1.30p | 250 |
| 15/08/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 1010789 |
| 14/08/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 1450000 |
| 13/08/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 113231 |
| 12/08/2019 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 09/08/2019 | 1.30p | 1.30p | 1.21p | 1.30p | 386337 |
| 08/08/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 61948 |
| 07/08/2019 | 1.30p | 1.30p | 1.20p | 1.30p | 692582 |
| 06/08/2019 | 1.30p | 1.33p | 1.30p | 1.30p | 44063 |
| 05/08/2019 | 1.35p | 1.35p | 1.30p | 1.30p | 233306 |
| 02/08/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 01/08/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 168218 |
| 31/07/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 38788 |
| 30/07/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 251913 |
| 29/07/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 77689 |
| 26/07/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 32500 |
| 25/07/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 9847 |
| 24/07/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 160134 |
| 23/07/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 146600 |
| 22/07/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 318604 |
| 19/07/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 826 |
| 18/07/2019 | 1.35p | 1.38p | 1.30p | 1.35p | 53066 |
| 17/07/2019 | 1.40p | 1.40p | 1.32p | 1.35p | 300000 |
| 16/07/2019 | 1.40p | 1.40p | 1.32p | 1.40p | 50000 |
| 15/07/2019 | 1.40p | 1.40p | 1.32p | 1.40p | 29728 |
| 12/07/2019 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 11/07/2019 | 1.40p | 1.45p | 1.40p | 1.40p | 689 |
| 10/07/2019 | 1.40p | 1.40p | 1.32p | 1.40p | 9333 |
| 09/07/2019 | 1.40p | 1.40p | 1.32p | 1.40p | 268305 |
| 08/07/2019 | 1.40p | 1.47p | 1.33p | 1.40p | 394454 |
| 05/07/2019 | 1.40p | 1.48p | 1.32p | 1.40p | 207899 |
| 04/07/2019 | 1.40p | 1.48p | 1.33p | 1.40p | 207253 |
| 03/07/2019 | 1.35p | 1.40p | 1.30p | 1.40p | 296446 |
| 02/07/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 25649 |
| 01/07/2019 | 1.35p | 1.35p | 1.30p | 1.35p | 244066 |
| 28/06/2019 | 1.40p | 1.40p | 1.30p | 1.35p | 808886 |
| 27/06/2019 | 1.40p | 1.40p | 1.39p | 1.40p | 20000 |
| 26/06/2019 | 1.50p | 1.50p | 1.30p | 1.40p | 500581 |
| 25/06/2019 | 1.50p | 1.50p | 1.40p | 1.50p | 48001 |
| 24/06/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 438315 |
| 21/06/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/06/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
*Close Price adjusted for both dividends and splits