Oxford Cannabinoid Technologies Holdings (OCTP) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Cannabinoid Technologies Holdings

Date Open High Low Close* Volume
05/06/2024 0.12p 0.20p 0.12p 0.12p 11402248
04/06/2024 0.12p 0.15p 0.11p 0.12p 67292600
03/06/2024 0.14p 0.15p 0.11p 0.12p 23315242
31/05/2024 0.17p 0.17p 0.12p 0.14p 10673280
30/05/2024 0.21p 0.22p 0.16p 0.17p 11344670
29/05/2024 0.21p 0.22p 0.19p 0.21p 20494132
28/05/2024 0.21p 0.25p 0.19p 0.21p 10428659
24/05/2024 0.20p 0.22p 0.18p 0.21p 7253887
23/05/2024 0.18p 0.22p 0.17p 0.19p 18544822
22/05/2024 0.18p 0.19p 0.16p 0.18p 14628518
21/05/2024 0.14p 0.18p 0.11p 0.18p 30369976
20/05/2024 0.16p 0.17p 0.11p 0.14p 25994824
17/05/2024 0.16p 0.17p 0.14p 0.16p 7852194
16/05/2024 0.16p 0.17p 0.14p 0.16p 1548001
15/05/2024 0.15p 0.17p 0.13p 0.16p 31355140
14/05/2024 0.16p 0.17p 0.13p 0.15p 20919652
13/05/2024 0.15p 0.17p 0.13p 0.16p 13306920
10/05/2024 0.16p 0.17p 0.13p 0.15p 8694222
09/05/2024 0.16p 0.17p 0.10p 0.16p 67043944
08/05/2024 0.10p 0.17p 0.08p 0.16p 125872968
07/05/2024 0.35p 0.36p 0.34p 0.35p 2214203
03/05/2024 0.35p 0.35p 0.34p 0.35p 751855
02/05/2024 0.36p 0.37p 0.34p 0.35p 2026255
01/05/2024 0.36p 0.37p 0.35p 0.36p 1608204
30/04/2024 0.37p 0.38p 0.34p 0.36p 8510620
29/04/2024 0.37p 0.37p 0.36p 0.37p 4286436
26/04/2024 0.37p 0.38p 0.36p 0.37p 4212761
25/04/2024 0.37p 0.38p 0.35p 0.37p 8086943
24/04/2024 0.35p 0.39p 0.34p 0.37p 25065924
23/04/2024 0.35p 0.36p 0.34p 0.35p 3619547
22/04/2024 0.33p 0.36p 0.33p 0.35p 13731014
19/04/2024 0.35p 0.35p 0.33p 0.34p 3050632
18/04/2024 0.36p 0.36p 0.33p 0.35p 13443843
17/04/2024 0.36p 0.36p 0.35p 0.36p 1403266
16/04/2024 0.39p 0.41p 0.35p 0.36p 4828393
15/04/2024 0.37p 0.41p 0.36p 0.37p 8802476
12/04/2024 0.35p 0.37p 0.33p 0.37p 47543176
11/04/2024 0.34p 0.37p 0.31p 0.35p 32389996
10/04/2024 0.34p 0.35p 0.33p 0.34p 6120103
09/04/2024 0.34p 0.35p 0.32p 0.34p 17195076
08/04/2024 0.39p 0.40p 0.32p 0.34p 11848094
05/04/2024 0.39p 0.40p 0.37p 0.39p 6032495
04/04/2024 0.40p 0.41p 0.37p 0.41p 2399400
03/04/2024 0.43p 0.45p 0.38p 0.40p 1571369
02/04/2024 0.43p 0.46p 0.39p 0.43p 8601694
28/03/2024 0.43p 0.45p 0.41p 0.43p 1211781
27/03/2024 0.43p 0.45p 0.41p 0.43p 199887
26/03/2024 0.43p 0.45p 0.41p 0.43p 286426
25/03/2024 0.43p 0.45p 0.41p 0.43p 5767691
22/03/2024 0.43p 0.45p 0.41p 0.43p 1414695
21/03/2024 0.43p 0.45p 0.41p 0.43p 709154
20/03/2024 0.43p 0.43p 0.43p 0.43p 521944
19/03/2024 0.43p 0.45p 0.41p 0.43p 1205023
18/03/2024 0.43p 0.45p 0.41p 0.43p 15934
15/03/2024 0.43p 0.45p 0.41p 0.43p 1244303
14/03/2024 0.43p 0.45p 0.41p 0.43p 1562176
13/03/2024 0.43p 0.45p 0.41p 0.43p 2379567
12/03/2024 0.43p 0.44p 0.42p 0.42p 113675
11/03/2024 0.43p 0.44p 0.42p 0.43p 1311747
08/03/2024 0.43p 0.44p 0.41p 0.43p 3801860
07/03/2024 0.43p 0.44p 0.41p 0.43p 1402052
06/03/2024 0.44p 0.46p 0.42p 0.43p 863128
05/03/2024 0.44p 0.46p 0.42p 0.44p 880001
04/03/2024 0.44p 0.46p 0.41p 0.44p 918254
01/03/2024 0.44p 0.46p 0.42p 0.44p 3534578
29/02/2024 0.44p 0.46p 0.41p 0.44p 6029089
28/02/2024 0.44p 0.46p 0.42p 0.44p 2725530
27/02/2024 0.44p 0.47p 0.42p 0.44p 342060
26/02/2024 0.44p 0.46p 0.42p 0.44p 6514736
23/02/2024 0.43p 0.47p 0.42p 0.44p 3054508
22/02/2024 0.49p 0.50p 0.40p 0.43p 13998038
21/02/2024 0.49p 0.50p 0.47p 0.49p 6430248
20/02/2024 0.49p 0.50p 0.47p 0.49p 1398061
19/02/2024 0.49p 0.50p 0.47p 0.49p 7633752
16/02/2024 0.51p 0.55p 0.47p 0.49p 13084381
15/02/2024 0.51p 0.55p 0.47p 0.54p 1986355
14/02/2024 0.51p 0.56p 0.47p 0.51p 3495213
13/02/2024 0.51p 0.55p 0.47p 0.51p 788511
12/02/2024 0.51p 0.55p 0.47p 0.51p 220720
09/02/2024 0.51p 0.55p 0.47p 0.54p 5284231
08/02/2024 0.48p 0.50p 0.45p 0.50p 10117556
07/02/2024 0.52p 0.54p 0.46p 0.51p 3796043
06/02/2024 0.52p 0.54p 0.50p 0.54p 3939352
05/02/2024 0.53p 0.55p 0.50p 0.52p 2388030
02/02/2024 0.53p 0.55p 0.50p 0.53p 2333802
01/02/2024 0.51p 0.55p 0.50p 0.52p 3807704
31/01/2024 0.54p 0.56p 0.50p 0.54p 11544483
30/01/2024 0.53p 0.58p 0.53p 0.56p 36333800
29/01/2024 0.68p 0.75p 0.65p 0.73p 2226622
26/01/2024 0.68p 0.70p 0.68p 0.68p 697899
25/01/2024 0.68p 0.70p 0.65p 0.68p 469585
24/01/2024 0.68p 0.70p 0.68p 0.68p 37541
23/01/2024 0.68p 0.70p 0.65p 0.68p 197697
22/01/2024 0.73p 0.75p 0.65p 0.68p 7896985
19/01/2024 0.73p 0.75p 0.70p 0.73p 2136136
18/01/2024 0.73p 0.75p 0.70p 0.73p 6733324
17/01/2024 0.73p 0.75p 0.70p 0.73p 809928
16/01/2024 0.73p 0.75p 0.66p 0.73p 1610833
15/01/2024 0.73p 0.80p 0.70p 0.73p 1572713
12/01/2024 0.75p 0.80p 0.70p 0.77p 713158
11/01/2024 0.75p 0.81p 0.70p 0.75p 1545849
10/01/2024 0.70p 0.75p 0.65p 0.75p 3107786
09/01/2024 0.70p 0.75p 0.65p 0.68p 2336028
08/01/2024 0.68p 0.75p 0.65p 0.70p 487874
05/01/2024 0.70p 0.75p 0.65p 0.68p 556947
04/01/2024 0.70p 0.75p 0.65p 0.70p 774732
03/01/2024 0.75p 0.80p 0.65p 0.70p 1909024
02/01/2024 0.63p 0.80p 0.63p 0.75p 2986460
29/12/2023 0.70p 0.75p 0.62p 0.63p 387130
28/12/2023 0.70p 0.75p 0.65p 0.70p 751622
27/12/2023 0.68p 0.75p 0.61p 0.70p 527114
22/12/2023 0.68p 0.74p 0.68p 0.68p 49345
21/12/2023 0.73p 0.75p 0.60p 0.68p 920877
20/12/2023 0.75p 0.78p 0.70p 0.73p 603183
19/12/2023 0.75p 0.80p 0.70p 0.75p 188254
18/12/2023 0.75p 0.80p 0.70p 0.75p 426310
15/12/2023 0.75p 0.81p 0.70p 0.81p 317951
14/12/2023 0.73p 0.80p 0.70p 0.75p 506627
13/12/2023 0.75p 0.75p 0.70p 0.73p 629815
12/12/2023 0.75p 0.80p 0.70p 0.75p 274096
11/12/2023 0.75p 0.80p 0.70p 0.75p 278865
08/12/2023 0.75p 0.80p 0.70p 0.75p 135553
07/12/2023 0.75p 0.80p 0.70p 0.75p 1054951
06/12/2023 0.78p 0.80p 0.70p 0.75p 1859180
05/12/2023 0.75p 0.83p 0.70p 0.78p 1948042
04/12/2023 0.73p 0.75p 0.70p 0.73p 2526091
01/12/2023 0.70p 0.75p 0.65p 0.73p 1526349
30/11/2023 0.75p 0.75p 0.70p 0.73p 607532
29/11/2023 0.73p 0.75p 0.65p 0.73p 664445
28/11/2023 0.73p 0.80p 0.67p 0.70p 1612380
27/11/2023 0.73p 0.80p 0.65p 0.73p 1304302
24/11/2023 0.65p 0.75p 0.60p 0.73p 1581986
23/11/2023 0.65p 0.70p 0.60p 0.65p 640955
22/11/2023 0.65p 0.71p 0.65p 0.65p 98827
21/11/2023 0.65p 0.71p 0.60p 0.65p 586688
20/11/2023 0.65p 0.70p 0.60p 0.65p 927400
17/11/2023 0.65p 0.70p 0.62p 0.65p 390646
16/11/2023 0.65p 0.70p 0.60p 0.65p 1948817
15/11/2023 0.65p 0.70p 0.60p 0.65p 2913893
14/11/2023 0.70p 0.75p 0.60p 0.65p 4629341
13/11/2023 0.70p 0.75p 0.65p 0.70p 477799
10/11/2023 0.70p 0.75p 0.65p 0.70p 1894078
09/11/2023 0.70p 0.75p 0.65p 0.70p 1445214
08/11/2023 0.70p 0.75p 0.65p 0.70p 396433
07/11/2023 0.70p 0.75p 0.65p 0.70p 334201
06/11/2023 0.70p 0.75p 0.65p 0.70p 690053
03/11/2023 0.73p 0.75p 0.65p 0.70p 481702
02/11/2023 0.73p 0.75p 0.70p 0.73p 79435
01/11/2023 0.73p 0.75p 0.70p 0.73p 726377
31/10/2023 0.73p 0.75p 0.70p 0.73p 224062
30/10/2023 0.73p 0.77p 0.70p 0.73p 655482
27/10/2023 0.73p 0.77p 0.70p 0.73p 254853
26/10/2023 0.73p 0.75p 0.70p 0.73p 437264
25/10/2023 0.73p 0.75p 0.70p 0.73p 741553
24/10/2023 0.73p 0.75p 0.72p 0.73p 1153431
23/10/2023 0.73p 0.75p 0.70p 0.73p 1816277
20/10/2023 0.75p 0.76p 0.70p 0.73p 909884
19/10/2023 0.75p 0.80p 0.70p 0.75p 186228
18/10/2023 0.78p 0.80p 0.70p 0.75p 3078245
17/10/2023 0.78p 0.87p 0.75p 0.78p 844034
16/10/2023 0.80p 0.85p 0.75p 0.80p 774034
13/10/2023 0.80p 0.85p 0.77p 0.80p 367304
12/10/2023 0.80p 0.85p 0.75p 0.80p 726741
11/10/2023 0.80p 0.85p 0.75p 0.80p 667920
10/10/2023 0.83p 0.95p 0.80p 0.83p 3425510
09/10/2023 0.80p 0.85p 0.75p 0.80p 725128
06/10/2023 0.75p 0.85p 0.70p 0.80p 1023853
05/10/2023 0.75p 0.80p 0.72p 0.75p 298272
04/10/2023 0.75p 0.80p 0.70p 0.75p 1330320
03/10/2023 0.83p 0.85p 0.70p 0.75p 1796634
02/10/2023 0.85p 0.90p 0.80p 0.87p 1673938
29/09/2023 0.88p 0.90p 0.80p 0.85p 1552480
28/09/2023 0.90p 0.95p 0.80p 0.88p 3586771
27/09/2023 0.95p 1.00p 0.90p 0.90p 4288677
26/09/2023 1.03p 1.05p 0.90p 0.95p 3282274
25/09/2023 1.03p 1.10p 0.95p 1.07p 978213
22/09/2023 0.95p 1.00p 0.90p 0.98p 1581247
21/09/2023 0.95p 1.00p 0.85p 0.90p 702250
20/09/2023 0.90p 1.00p 0.85p 0.95p 541223
19/09/2023 0.88p 0.95p 0.85p 0.90p 1614846
18/09/2023 0.88p 0.90p 0.86p 0.88p 459356
15/09/2023 0.88p 0.90p 0.85p 0.88p 781940
14/09/2023 0.90p 0.95p 0.80p 0.88p 3820264
13/09/2023 0.90p 0.96p 0.85p 0.90p 2981819
12/09/2023 0.88p 0.95p 0.85p 0.90p 2432911
11/09/2023 0.88p 0.90p 0.87p 0.88p 1411118
08/09/2023 0.88p 0.90p 0.85p 0.88p 1040474
07/09/2023 0.88p 0.90p 0.85p 0.88p 761100
06/09/2023 0.88p 0.90p 0.85p 0.88p 531725
05/09/2023 0.90p 0.95p 0.85p 0.88p 489527
04/09/2023 0.90p 0.95p 0.85p 0.90p 3830987
01/09/2023 0.93p 0.97p 0.85p 0.90p 1569747
31/08/2023 1.00p 1.00p 0.80p 0.93p 7250230
30/08/2023 1.03p 1.05p 1.00p 1.03p 1164472
29/08/2023 1.03p 1.06p 1.00p 1.03p 422201
25/08/2023 1.03p 1.05p 1.00p 1.03p 797376
24/08/2023 1.03p 1.05p 1.00p 1.03p 1192739
23/08/2023 1.08p 1.10p 1.00p 1.03p 1536681
22/08/2023 1.08p 1.10p 1.05p 1.08p 1445794
21/08/2023 1.23p 1.23p 1.05p 1.08p 5698573

*Close Price adjusted for both dividends and splits