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
01/11/2022 0.58p 0.60p 0.57p 0.58p 120131
31/10/2022 0.58p 0.59p 0.57p 0.58p 161344
28/10/2022 0.58p 0.59p 0.57p 0.58p 852977
27/10/2022 0.58p 0.60p 0.57p 0.58p 224993
26/10/2022 0.58p 0.60p 0.55p 0.58p 285673
25/10/2022 0.58p 0.60p 0.56p 0.58p 1239634
24/10/2022 0.58p 0.60p 0.57p 0.58p 336327
21/10/2022 0.58p 0.60p 0.55p 0.58p 967609
20/10/2022 0.58p 0.59p 0.57p 0.58p 33250
19/10/2022 0.58p 0.60p 0.55p 0.58p 1078096
18/10/2022 0.58p 0.59p 0.57p 0.58p 301311
17/10/2022 0.58p 0.60p 0.55p 0.58p 278503
14/10/2022 0.58p 0.60p 0.57p 0.58p 247951
13/10/2022 0.60p 0.65p 0.55p 0.58p 3835659
12/10/2022 0.60p 0.65p 0.55p 0.60p 1001596
11/10/2022 0.60p 0.65p 0.58p 0.60p 3243864
10/10/2022 0.70p 0.70p 0.57p 0.60p 2406812
07/10/2022 0.63p 0.80p 0.60p 0.68p 26098752
06/10/2022 0.63p 0.65p 0.60p 0.63p 264382
05/10/2022 0.68p 0.68p 0.60p 0.63p 1589596
04/10/2022 0.68p 0.70p 0.65p 0.68p 274086
03/10/2022 0.68p 0.70p 0.65p 0.68p 80029
30/09/2022 0.68p 0.68p 0.58p 0.68p 1002095
29/09/2022 0.68p 0.70p 0.65p 0.68p 171827
28/09/2022 0.68p 0.70p 0.65p 0.68p 355466
27/09/2022 0.68p 0.70p 0.65p 0.68p 636976
26/09/2022 0.73p 0.73p 0.64p 0.68p 957108
23/09/2022 0.73p 0.77p 0.65p 0.73p 1548351
22/09/2022 0.73p 0.75p 0.70p 0.75p 2139284
21/09/2022 0.73p 0.75p 0.70p 0.73p 134027
20/09/2022 0.73p 0.75p 0.70p 0.73p 157135
19/09/2022 0.73p 0.75p 0.70p 0.73p 589086
16/09/2022 0.73p 0.75p 0.70p 0.73p 589086
15/09/2022 0.73p 0.75p 0.70p 0.73p 1243457
14/09/2022 0.73p 0.73p 0.70p 0.73p 114161
13/09/2022 0.73p 0.75p 0.70p 0.73p 230646
12/09/2022 0.73p 0.75p 0.70p 0.73p 313884
09/09/2022 0.73p 0.75p 0.70p 0.73p 1059534
08/09/2022 0.73p 0.75p 0.73p 0.73p 21645
07/09/2022 0.75p 0.76p 0.70p 0.73p 1133741
06/09/2022 0.75p 0.80p 0.70p 0.75p 475815
05/09/2022 0.78p 0.80p 0.70p 0.75p 1677224
02/09/2022 0.78p 0.80p 0.75p 0.78p 1150719
01/09/2022 0.78p 0.80p 0.75p 0.78p 109871
31/08/2022 0.83p 0.84p 0.75p 0.78p 1774844
30/08/2022 0.83p 0.85p 0.80p 0.83p 4230736
29/08/2022 0.85p 0.85p 0.75p 0.83p 2555949
26/08/2022 0.85p 0.85p 0.75p 0.83p 2555949
25/08/2022 0.88p 0.90p 0.85p 0.90p 1030100
24/08/2022 0.88p 0.88p 0.85p 0.88p 7187458
23/08/2022 0.88p 0.90p 0.85p 0.88p 880520
22/08/2022 0.88p 0.89p 0.85p 0.88p 2303739
19/08/2022 0.93p 0.95p 0.85p 0.88p 987492
18/08/2022 0.93p 0.94p 0.90p 0.90p 2337783
17/08/2022 0.88p 0.95p 0.86p 0.93p 8524335
16/08/2022 0.88p 0.90p 0.85p 0.88p 6986031
15/08/2022 0.88p 0.90p 0.85p 0.88p 4349551
12/08/2022 0.90p 0.90p 0.85p 0.88p 1769363
11/08/2022 0.90p 0.95p 0.85p 0.88p 4392965
10/08/2022 0.93p 0.95p 0.85p 0.90p 3035234
09/08/2022 0.93p 0.95p 0.90p 0.93p 1112648
08/08/2022 1.05p 1.05p 0.92p 0.93p 4207472
05/08/2022 1.05p 1.07p 1.01p 1.02p 1387703
04/08/2022 1.05p 1.11p 0.96p 1.05p 24979716
03/08/2022 0.88p 1.05p 0.85p 1.03p 24327894
02/08/2022 0.88p 0.90p 0.85p 0.88p 2074906
01/08/2022 0.90p 0.95p 0.85p 0.90p 1470316
29/07/2022 0.88p 0.95p 0.85p 0.90p 4245162
28/07/2022 0.83p 0.90p 0.80p 0.88p 7191758
27/07/2022 0.78p 0.85p 0.77p 0.83p 3778859
26/07/2022 0.78p 0.78p 0.75p 0.78p 557438
25/07/2022 0.78p 0.80p 0.75p 0.78p 696533
22/07/2022 0.78p 0.78p 0.78p 0.78p 179574
21/07/2022 0.78p 0.79p 0.75p 0.78p 1076875
20/07/2022 0.78p 0.80p 0.75p 0.78p 713011
19/07/2022 0.78p 0.80p 0.70p 0.78p 691616
18/07/2022 0.78p 0.81p 0.75p 0.78p 855869
15/07/2022 0.80p 0.83p 0.75p 0.80p 1167399
14/07/2022 0.80p 0.84p 0.79p 0.80p 548946
13/07/2022 0.80p 0.85p 0.77p 0.80p 420225
12/07/2022 0.80p 0.85p 0.80p 0.80p 29463
11/07/2022 0.78p 0.85p 0.75p 0.80p 369556
08/07/2022 0.78p 0.80p 0.75p 0.78p 12879048
07/07/2022 0.78p 0.78p 0.75p 0.78p 375980
06/07/2022 0.78p 0.80p 0.75p 0.78p 1310942
05/07/2022 0.80p 0.84p 0.75p 0.80p 550795
04/07/2022 0.83p 0.84p 0.75p 0.80p 181599
01/07/2022 0.83p 0.85p 0.80p 0.83p 185914
30/06/2022 0.85p 0.85p 0.80p 0.83p 96363
29/06/2022 0.88p 0.88p 0.81p 0.85p 3486460
28/06/2022 0.85p 0.85p 0.80p 0.85p 128085
27/06/2022 0.85p 0.89p 0.76p 0.85p 1100832
24/06/2022 0.85p 0.88p 0.77p 0.85p 1809318
23/06/2022 0.85p 0.85p 0.80p 0.85p 54498
22/06/2022 0.88p 0.88p 0.80p 0.85p 358599
21/06/2022 0.88p 0.88p 0.85p 0.88p 1063132
20/06/2022 0.88p 0.90p 0.85p 0.88p 792034
17/06/2022 0.88p 0.90p 0.85p 0.88p 162727
16/06/2022 0.93p 0.93p 0.85p 0.88p 1038793
15/06/2022 0.93p 0.93p 0.90p 0.93p 190772
14/06/2022 0.95p 0.95p 0.90p 0.93p 532813
13/06/2022 0.95p 0.95p 0.90p 0.95p 469425
10/06/2022 0.95p 0.95p 0.91p 0.95p 344043
09/06/2022 0.95p 1.00p 0.91p 0.95p 977050
08/06/2022 0.98p 0.98p 0.91p 0.95p 492058
07/06/2022 0.98p 0.98p 0.95p 0.98p 341535
06/06/2022 0.98p 0.98p 0.95p 0.98p 218608
01/06/2022 1.03p 1.03p 0.95p 0.98p 1092619
31/05/2022 1.10p 1.10p 1.00p 1.03p 5734842
30/05/2022 0.95p 1.10p 0.91p 1.05p 4660427
27/05/2022 0.95p 0.96p 0.90p 0.94p 9987133
26/05/2022 0.95p 0.97p 0.70p 0.95p 22408508
25/05/2022 0.95p 0.97p 0.90p 0.95p 123755
24/05/2022 0.95p 0.97p 0.90p 0.95p 736227
23/05/2022 0.95p 0.97p 0.90p 0.95p 151148
20/05/2022 0.95p 0.97p 0.90p 0.95p 217399
19/05/2022 0.95p 0.97p 0.90p 0.95p 3181380
18/05/2022 0.93p 0.98p 0.90p 0.95p 329800
17/05/2022 0.93p 0.95p 0.85p 0.93p 970720
16/05/2022 0.93p 0.93p 0.90p 0.93p 65021
13/05/2022 0.95p 0.95p 0.90p 0.93p 478286
12/05/2022 0.98p 0.99p 0.91p 0.95p 1897554
11/05/2022 0.95p 1.00p 0.92p 0.98p 4191196
10/05/2022 0.98p 0.98p 0.85p 0.95p 18810102
09/05/2022 1.03p 1.05p 0.95p 0.99p 1399822
06/05/2022 1.08p 1.08p 1.00p 1.03p 2431548
05/05/2022 1.10p 1.10p 1.05p 1.08p 1812986
04/05/2022 1.15p 1.15p 1.05p 1.10p 1448888
03/05/2022 1.18p 1.19p 1.11p 1.14p 703594
02/05/2022 1.18p 1.20p 1.08p 1.18p 5584102
29/04/2022 1.18p 1.20p 1.08p 1.18p 5584102
28/04/2022 1.18p 1.19p 1.15p 1.18p 2630965
27/04/2022 1.20p 1.20p 1.13p 1.18p 591978
26/04/2022 1.23p 1.23p 1.15p 1.18p 822440
25/04/2022 1.23p 1.23p 1.20p 1.23p 429090
22/04/2022 1.23p 1.23p 1.20p 1.23p 2943188
21/04/2022 1.23p 1.23p 1.20p 1.23p 71094
20/04/2022 1.23p 1.23p 1.20p 1.23p 600571
19/04/2022 1.23p 1.25p 1.20p 1.23p 1405955
18/04/2022 1.28p 1.28p 1.20p 1.25p 3476925
15/04/2022 1.28p 1.28p 1.20p 1.25p 3476925
14/04/2022 1.28p 1.28p 1.20p 1.25p 3476925
13/04/2022 1.28p 1.28p 1.25p 1.28p 176927
12/04/2022 1.30p 1.30p 1.25p 1.28p 1061434
11/04/2022 1.33p 1.34p 1.18p 1.28p 937399
08/04/2022 1.30p 1.35p 1.28p 1.33p 2899388
07/04/2022 1.30p 1.35p 1.15p 1.30p 5629426
06/04/2022 1.25p 1.35p 1.23p 1.30p 3585927
05/04/2022 1.25p 1.30p 1.20p 1.25p 4850815
04/04/2022 1.23p 1.30p 1.15p 1.25p 13575070
01/04/2022 1.30p 1.36p 1.20p 1.30p 8689125
31/03/2022 1.45p 1.45p 1.25p 1.30p 4598249
30/03/2022 1.48p 1.51p 1.40p 1.48p 2794997
29/03/2022 1.40p 1.50p 1.40p 1.48p 10089381
28/03/2022 1.38p 1.40p 1.35p 1.40p 2696852
25/03/2022 1.38p 1.38p 1.35p 1.38p 4021183
24/03/2022 1.38p 1.38p 1.30p 1.38p 1389031
23/03/2022 1.38p 1.38p 1.35p 1.38p 825961
22/03/2022 1.38p 1.39p 1.30p 1.38p 457251
21/03/2022 1.45p 1.49p 1.31p 1.38p 2672262
18/03/2022 1.38p 1.49p 1.30p 1.45p 7910319
17/03/2022 1.38p 1.39p 1.30p 1.38p 1003732
16/03/2022 1.40p 1.44p 1.32p 1.35p 1328991
15/03/2022 1.45p 1.45p 1.37p 1.40p 1208591
14/03/2022 1.40p 1.50p 1.36p 1.45p 4567473
11/03/2022 1.33p 1.44p 1.20p 1.38p 12799617
10/03/2022 1.38p 1.38p 1.30p 1.35p 6528049
09/03/2022 1.43p 1.45p 1.30p 1.44p 8055539
08/03/2022 1.55p 1.70p 1.41p 1.43p 7767803
07/03/2022 1.60p 1.62p 1.40p 1.45p 3363940
04/03/2022 1.60p 1.70p 1.58p 1.60p 5384388
03/03/2022 1.83p 1.85p 1.55p 1.60p 8278167
02/03/2022 1.98p 1.98p 1.80p 1.83p 2616718
01/03/2022 1.93p 2.03p 1.90p 1.98p 1520140
28/02/2022 2.03p 2.08p 1.90p 1.95p 1461027
25/02/2022 1.93p 2.04p 1.93p 2.03p 7327053
24/02/2022 1.95p 1.98p 1.85p 1.93p 2231657
23/02/2022 2.03p 2.10p 1.95p 2.05p 14564094
22/02/2022 2.03p 2.05p 2.00p 2.03p 1337979
21/02/2022 2.18p 2.40p 2.01p 2.08p 10423426
18/02/2022 2.13p 2.20p 2.10p 2.18p 3464254
17/02/2022 2.13p 2.15p 2.10p 2.13p 1013766
16/02/2022 2.20p 2.23p 2.10p 2.13p 1673030
15/02/2022 2.20p 2.23p 2.15p 2.20p 498938
14/02/2022 2.20p 2.30p 2.11p 2.22p 3288020
11/02/2022 2.18p 2.25p 2.15p 2.20p 1780322
10/02/2022 2.28p 2.28p 2.10p 2.18p 2391616
09/02/2022 2.33p 2.33p 2.21p 2.30p 2275392
08/02/2022 2.33p 2.33p 2.25p 2.33p 637981
07/02/2022 2.43p 2.45p 2.25p 2.33p 2228419
04/02/2022 2.45p 2.45p 2.40p 2.43p 555333
03/02/2022 2.48p 2.48p 2.40p 2.45p 2084212
02/02/2022 2.40p 2.56p 2.37p 2.56p 2272484
01/02/2022 2.33p 2.50p 2.30p 2.50p 2698325
31/01/2022 2.30p 2.40p 2.26p 2.33p 2085664
28/01/2022 2.38p 2.38p 2.20p 2.23p 2670745
27/01/2022 2.38p 2.38p 2.35p 2.38p 363291
26/01/2022 2.50p 2.50p 2.31p 2.38p 902228
25/01/2022 2.45p 2.60p 2.36p 2.50p 501550
24/01/2022 2.68p 2.74p 2.35p 2.50p 2299875

*Close Price adjusted for both dividends and splits