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 |
|---|---|---|---|---|---|
| 19/06/2019 | 1.50p | 1.50p | 1.41p | 1.50p | 440000 |
| 18/06/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 25333 |
| 17/06/2019 | 1.50p | 1.50p | 1.41p | 1.50p | 6335 |
| 14/06/2019 | 1.50p | 1.50p | 1.41p | 1.50p | 361934 |
| 13/06/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/06/2019 | 1.50p | 1.50p | 1.41p | 1.50p | 31818 |
| 11/06/2019 | 1.50p | 1.51p | 1.41p | 1.50p | 111088 |
| 10/06/2019 | 1.50p | 1.50p | 1.41p | 1.50p | 28416 |
| 07/06/2019 | 1.50p | 1.50p | 1.41p | 1.50p | 50133 |
| 06/06/2019 | 1.50p | 1.55p | 1.41p | 1.50p | 271635 |
| 05/06/2019 | 1.50p | 1.50p | 1.41p | 1.50p | 86002 |
| 04/06/2019 | 1.50p | 1.50p | 1.42p | 1.50p | 50000 |
| 03/06/2019 | 1.50p | 1.57p | 1.50p | 1.50p | 52607 |
| 31/05/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 498000 |
| 30/05/2019 | 1.50p | 1.50p | 1.42p | 1.50p | 4152 |
| 29/05/2019 | 1.50p | 1.56p | 1.50p | 1.50p | 6844 |
| 28/05/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/05/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/05/2019 | 1.50p | 1.50p | 1.41p | 1.50p | 300000 |
| 22/05/2019 | 1.50p | 1.50p | 1.41p | 1.50p | 644 |
| 21/05/2019 | 1.50p | 1.50p | 1.45p | 1.50p | 112459 |
| 20/05/2019 | 1.50p | 1.50p | 1.44p | 1.50p | 567758 |
| 17/05/2019 | 1.50p | 1.58p | 1.50p | 1.50p | 426140 |
| 16/05/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/05/2019 | 1.50p | 1.54p | 1.50p | 1.50p | 25259 |
| 14/05/2019 | 1.50p | 1.57p | 1.50p | 1.50p | 100000 |
| 13/05/2019 | 1.50p | 1.50p | 1.43p | 1.50p | 337684 |
| 10/05/2019 | 1.60p | 1.60p | 1.43p | 1.50p | 441528 |
| 09/05/2019 | 1.45p | 1.60p | 1.45p | 1.60p | 288915 |
| 08/05/2019 | 1.65p | 1.69p | 1.40p | 1.45p | 1299382 |
| 07/05/2019 | 1.45p | 1.65p | 1.38p | 1.65p | 673622 |
| 03/05/2019 | 1.55p | 1.55p | 1.32p | 1.45p | 1627652 |
| 02/05/2019 | 1.60p | 1.60p | 1.40p | 1.55p | 706887 |
| 01/05/2019 | 1.63p | 1.70p | 1.24p | 1.60p | 4185010 |
| 30/04/2019 | 1.80p | 1.80p | 1.63p | 1.80p | 45909 |
| 29/04/2019 | 1.85p | 1.85p | 1.63p | 1.80p | 838081 |
| 26/04/2019 | 1.63p | 1.97p | 1.63p | 1.85p | 226093 |
| 25/04/2019 | 1.63p | 1.63p | 1.57p | 1.63p | 84 |
| 24/04/2019 | 1.63p | 1.75p | 1.56p | 1.63p | 2063542 |
| 23/04/2019 | 1.80p | 1.80p | 1.60p | 1.63p | 476052 |
| 18/04/2019 | 1.70p | 2.00p | 1.70p | 1.80p | 1440993 |
| 17/04/2019 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 16/04/2019 | 1.63p | 1.88p | 1.63p | 1.70p | 196645 |
| 15/04/2019 | 1.63p | 1.74p | 1.53p | 1.63p | 394636 |
| 12/04/2019 | 1.63p | 1.75p | 1.55p | 1.63p | 253549 |
| 11/04/2019 | 1.63p | 1.75p | 1.52p | 1.63p | 687584 |
| 10/04/2019 | 1.60p | 1.75p | 1.48p | 1.63p | 445286 |
| 09/04/2019 | 1.60p | 1.60p | 1.43p | 1.60p | 355377 |
| 08/04/2019 | 1.60p | 1.60p | 1.40p | 1.60p | 1794864 |
| 05/04/2019 | 1.60p | 1.66p | 1.60p | 1.60p | 4523 |
| 04/04/2019 | 1.60p | 1.66p | 1.40p | 1.60p | 55903 |
| 03/04/2019 | 1.60p | 1.60p | 1.40p | 1.60p | 165 |
| 02/04/2019 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 01/04/2019 | 1.65p | 1.65p | 1.50p | 1.60p | 181204 |
| 29/03/2019 | 1.70p | 1.70p | 1.50p | 1.65p | 140909 |
| 28/03/2019 | 1.70p | 1.77p | 1.70p | 1.70p | 9254 |
| 27/03/2019 | 1.70p | 1.80p | 1.70p | 1.70p | 238821 |
| 26/03/2019 | 1.75p | 1.75p | 1.60p | 1.70p | 50000 |
| 25/03/2019 | 1.75p | 1.75p | 1.60p | 1.75p | 200000 |
| 22/03/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/03/2019 | 1.55p | 2.00p | 1.55p | 1.75p | 1416178 |
| 20/03/2019 | 1.55p | 1.63p | 1.55p | 1.55p | 297371 |
| 19/03/2019 | 1.65p | 1.65p | 1.55p | 1.55p | 335440 |
| 18/03/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 15/03/2019 | 1.75p | 1.75p | 1.50p | 1.65p | 250000 |
| 14/03/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/03/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 12/03/2019 | 1.75p | 1.75p | 1.60p | 1.75p | 250000 |
| 11/03/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 08/03/2019 | 1.75p | 1.80p | 1.75p | 1.75p | 30000 |
| 07/03/2019 | 1.75p | 1.75p | 1.74p | 1.75p | 1438 |
| 06/03/2019 | 1.75p | 1.75p | 1.74p | 1.75p | 5632 |
| 05/03/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/03/2019 | 1.75p | 1.75p | 1.66p | 1.75p | 150000 |
| 01/03/2019 | 1.75p | 1.87p | 1.66p | 1.75p | 2853528 |
| 28/02/2019 | 1.75p | 1.75p | 1.61p | 1.75p | 1239 |
| 27/02/2019 | 1.75p | 1.75p | 1.61p | 1.75p | 250000 |
| 26/02/2019 | 1.75p | 1.75p | 1.70p | 1.75p | 35358 |
| 25/02/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/02/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/02/2019 | 1.75p | 1.75p | 1.60p | 1.75p | 275000 |
| 20/02/2019 | 1.75p | 1.75p | 1.61p | 1.75p | 290000 |
| 19/02/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/02/2019 | 1.80p | 1.80p | 1.60p | 1.75p | 100000 |
| 15/02/2019 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 14/02/2019 | 1.82p | 1.82p | 1.64p | 1.80p | 808944 |
| 13/02/2019 | 1.85p | 1.85p | 1.61p | 1.80p | 1376992 |
| 12/02/2019 | 1.68p | 1.94p | 1.65p | 1.85p | 698040 |
| 11/02/2019 | 1.63p | 1.84p | 1.51p | 1.73p | 764034 |
| 08/02/2019 | 1.63p | 1.63p | 1.51p | 1.63p | 600239 |
| 07/02/2019 | 1.63p | 1.68p | 1.50p | 1.63p | 631585 |
| 06/02/2019 | 1.63p | 1.64p | 1.63p | 1.63p | 130968 |
| 05/02/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 04/02/2019 | 1.60p | 1.74p | 1.50p | 1.63p | 1022782 |
| 01/02/2019 | 1.60p | 1.67p | 1.50p | 1.60p | 721952 |
| 31/01/2019 | 1.68p | 1.68p | 1.60p | 1.60p | 225000 |
| 30/01/2019 | 1.60p | 1.68p | 1.50p | 1.68p | 876243 |
| 29/01/2019 | 1.68p | 1.68p | 1.50p | 1.60p | 307003 |
| 28/01/2019 | 1.68p | 1.68p | 1.53p | 1.68p | 170858 |
| 25/01/2019 | 1.68p | 1.68p | 1.50p | 1.68p | 285000 |
| 24/01/2019 | 1.68p | 1.68p | 1.50p | 1.68p | 198751 |
| 23/01/2019 | 1.68p | 1.68p | 1.52p | 1.68p | 310332 |
| 22/01/2019 | 1.70p | 1.70p | 1.50p | 1.68p | 269320 |
| 21/01/2019 | 1.70p | 1.70p | 1.50p | 1.70p | 150000 |
| 18/01/2019 | 1.70p | 1.70p | 1.64p | 1.70p | 243173 |
| 17/01/2019 | 1.75p | 1.75p | 1.50p | 1.70p | 402471 |
| 16/01/2019 | 1.75p | 1.75p | 1.60p | 1.75p | 214120 |
| 15/01/2019 | 1.75p | 1.75p | 1.63p | 1.75p | 54913 |
| 14/01/2019 | 1.75p | 1.75p | 1.60p | 1.75p | 145000 |
| 11/01/2019 | 1.70p | 1.75p | 1.70p | 1.75p | 58188 |
| 10/01/2019 | 1.70p | 1.77p | 1.50p | 1.70p | 763029 |
| 09/01/2019 | 1.85p | 1.85p | 1.53p | 1.70p | 972033 |
| 08/01/2019 | 1.63p | 1.90p | 1.63p | 1.85p | 1640847 |
| 07/01/2019 | 1.63p | 1.70p | 1.50p | 1.63p | 80678 |
| 04/01/2019 | 1.63p | 1.63p | 1.50p | 1.63p | 900 |
| 03/01/2019 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 02/01/2019 | 1.63p | 1.66p | 1.63p | 1.63p | 119789 |
| 31/12/2018 | 1.63p | 1.66p | 1.50p | 1.63p | 284932 |
| 28/12/2018 | 1.65p | 1.65p | 1.62p | 1.63p | 100000 |
| 27/12/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 24/12/2018 | 1.65p | 1.70p | 1.50p | 1.65p | 26188 |
| 21/12/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 20/12/2018 | 1.65p | 1.65p | 1.62p | 1.65p | 9259 |
| 19/12/2018 | 1.65p | 1.65p | 1.62p | 1.65p | 5435 |
| 18/12/2018 | 1.65p | 1.65p | 1.50p | 1.65p | 47975 |
| 17/12/2018 | 1.65p | 1.65p | 1.50p | 1.65p | 192093 |
| 14/12/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 13/12/2018 | 1.65p | 1.68p | 1.65p | 1.65p | 107055 |
| 12/12/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 11/12/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 10/12/2018 | 1.70p | 1.70p | 1.50p | 1.65p | 374544 |
| 07/12/2018 | 1.65p | 1.74p | 1.61p | 1.70p | 441576 |
| 06/12/2018 | 1.75p | 1.75p | 1.51p | 1.65p | 288267 |
| 05/12/2018 | 1.75p | 1.75p | 1.70p | 1.75p | 8000 |
| 04/12/2018 | 1.75p | 1.80p | 1.62p | 1.75p | 91216 |
| 03/12/2018 | 1.75p | 1.81p | 1.75p | 1.75p | 26755 |
| 30/11/2018 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 29/11/2018 | 1.75p | 1.82p | 1.61p | 1.75p | 200140 |
| 28/11/2018 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 27/11/2018 | 1.75p | 1.85p | 1.75p | 1.75p | 227519 |
| 26/11/2018 | 1.90p | 1.90p | 1.75p | 1.75p | 137133 |
| 23/11/2018 | 1.90p | 1.90p | 1.80p | 1.90p | 266241 |
| 22/11/2018 | 1.85p | 1.90p | 1.85p | 1.90p | 82118 |
| 21/11/2018 | 1.95p | 1.95p | 1.80p | 1.85p | 575173 |
| 20/11/2018 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 19/11/2018 | 1.95p | 1.95p | 1.92p | 1.95p | 25548 |
| 16/11/2018 | 1.95p | 1.95p | 1.80p | 1.95p | 300000 |
| 15/11/2018 | 1.95p | 2.05p | 1.83p | 1.95p | 171342 |
| 14/11/2018 | 2.00p | 2.04p | 1.81p | 1.95p | 159732 |
| 13/11/2018 | 2.15p | 2.15p | 1.91p | 2.00p | 538940 |
| 12/11/2018 | 2.25p | 2.29p | 2.00p | 2.15p | 975123 |
| 09/11/2018 | 2.05p | 2.30p | 2.00p | 2.25p | 1384456 |
| 08/11/2018 | 2.05p | 2.05p | 2.00p | 2.05p | 25000 |
| 07/11/2018 | 2.05p | 2.05p | 1.90p | 2.05p | 285213 |
| 06/11/2018 | 2.05p | 2.05p | 2.00p | 2.05p | 154685 |
| 05/11/2018 | 2.05p | 2.05p | 2.00p | 2.05p | 260000 |
| 02/11/2018 | 2.05p | 2.05p | 1.90p | 2.05p | 233672 |
| 01/11/2018 | 2.05p | 2.05p | 1.90p | 2.05p | 216680 |
| 31/10/2018 | 2.05p | 2.05p | 1.90p | 2.05p | 78960 |
| 30/10/2018 | 2.05p | 2.05p | 1.90p | 2.05p | 224410 |
| 29/10/2018 | 2.05p | 2.11p | 1.90p | 2.05p | 455330 |
| 26/10/2018 | 2.05p | 2.10p | 1.90p | 2.05p | 61038 |
| 25/10/2018 | 2.05p | 2.05p | 1.95p | 2.05p | 159937 |
| 24/10/2018 | 2.05p | 2.05p | 1.90p | 2.05p | 800000 |
| 23/10/2018 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 22/10/2018 | 2.05p | 2.05p | 2.03p | 2.05p | 26230 |
| 19/10/2018 | 2.05p | 2.05p | 2.03p | 2.05p | 147196 |
| 18/10/2018 | 2.05p | 2.05p | 1.90p | 2.05p | 22988 |
| 17/10/2018 | 2.05p | 2.05p | 1.90p | 2.05p | 82881 |
| 16/10/2018 | 2.05p | 2.05p | 1.90p | 2.05p | 176851 |
| 15/10/2018 | 2.05p | 2.05p | 1.90p | 2.05p | 150000 |
| 12/10/2018 | 2.05p | 2.07p | 1.93p | 2.05p | 500000 |
| 11/10/2018 | 2.20p | 2.20p | 1.92p | 2.05p | 931649 |
| 10/10/2018 | 2.20p | 2.22p | 2.10p | 2.20p | 234359 |
| 09/10/2018 | 2.20p | 2.25p | 2.20p | 2.20p | 277654 |
| 08/10/2018 | 2.05p | 2.25p | 2.05p | 2.20p | 765793 |
| 05/10/2018 | 2.25p | 2.25p | 2.05p | 2.05p | 336669 |
| 04/10/2018 | 2.35p | 2.35p | 2.12p | 2.25p | 453001 |
| 03/10/2018 | 2.15p | 2.35p | 2.11p | 2.35p | 643346 |
| 02/10/2018 | 2.20p | 2.20p | 2.10p | 2.15p | 1065570 |
| 01/10/2018 | 2.35p | 2.50p | 2.13p | 2.20p | 1586709 |
| 28/09/2018 | 2.40p | 2.40p | 2.21p | 2.30p | 469043 |
| 27/09/2018 | 2.40p | 2.47p | 2.32p | 2.40p | 612614 |
| 26/09/2018 | 2.35p | 2.47p | 2.25p | 2.40p | 695649 |
| 25/09/2018 | 2.35p | 2.47p | 2.33p | 2.35p | 1130129 |
| 24/09/2018 | 2.35p | 2.40p | 2.20p | 2.35p | 12393 |
| 21/09/2018 | 2.35p | 2.40p | 2.35p | 2.35p | 82158 |
| 20/09/2018 | 2.35p | 2.43p | 2.35p | 2.35p | 112972 |
| 19/09/2018 | 2.35p | 2.47p | 2.21p | 2.35p | 518725 |
| 18/09/2018 | 2.35p | 2.37p | 2.11p | 2.30p | 1183990 |
| 17/09/2018 | 2.40p | 2.47p | 2.31p | 2.35p | 427424 |
| 14/09/2018 | 2.40p | 2.47p | 2.34p | 2.40p | 328512 |
| 13/09/2018 | 2.40p | 2.40p | 2.34p | 2.40p | 120661 |
| 12/09/2018 | 2.40p | 2.40p | 2.34p | 2.40p | 20000 |
| 11/09/2018 | 2.40p | 2.45p | 2.34p | 2.40p | 134306 |
| 10/09/2018 | 2.45p | 2.59p | 2.34p | 2.40p | 219817 |
| 07/09/2018 | 2.45p | 2.59p | 2.40p | 2.45p | 337835 |
| 06/09/2018 | 2.45p | 2.59p | 2.45p | 2.45p | 320960 |
| 05/09/2018 | 2.40p | 2.55p | 2.34p | 2.45p | 42082 |
| 04/09/2018 | 2.45p | 2.59p | 2.34p | 2.40p | 460929 |
*Close Price adjusted for both dividends and splits