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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Otaq (OTAQ) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/11/2022 | 5.00p | 5.80p | 4.00p | 5.00p | 4323 |
| 07/11/2022 | 5.00p | 5.00p | 4.00p | 5.00p | 114788 |
| 04/11/2022 | 5.00p | 5.70p | 5.00p | 5.00p | 10000 |
| 03/11/2022 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 02/11/2022 | 5.00p | 5.70p | 5.00p | 5.00p | 8000 |
| 01/11/2022 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 31/10/2022 | 5.00p | 5.70p | 5.00p | 5.00p | 7850 |
| 28/10/2022 | 5.00p | 5.95p | 5.00p | 5.00p | 10000 |
| 27/10/2022 | 5.00p | 5.00p | 4.15p | 5.00p | 228 |
| 26/10/2022 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 25/10/2022 | 5.00p | 5.00p | 4.18p | 5.00p | 1000 |
| 24/10/2022 | 5.00p | 5.00p | 4.18p | 5.00p | 1000 |
| 21/10/2022 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 20/10/2022 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 19/10/2022 | 5.00p | 5.00p | 4.00p | 5.00p | 14561 |
| 18/10/2022 | 5.00p | 5.50p | 5.00p | 5.00p | 0 |
| 17/10/2022 | 4.25p | 5.95p | 4.00p | 5.00p | 97722 |
| 14/10/2022 | 4.25p | 4.25p | 3.50p | 4.25p | 24756 |
| 13/10/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/10/2022 | 6.00p | 6.00p | 3.04p | 4.25p | 189364 |
| 11/10/2022 | 9.50p | 9.50p | 9.33p | 9.50p | 0 |
| 10/10/2022 | 9.75p | 9.75p | 9.18p | 9.50p | 7391 |
| 07/10/2022 | 10.00p | 11.00p | 10.00p | 10.00p | 80 |
| 06/10/2022 | 10.00p | 11.00p | 10.00p | 10.00p | 270 |
| 05/10/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/10/2022 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/10/2022 | 10.00p | 10.00p | 9.00p | 10.00p | 15016 |
| 30/09/2022 | 10.00p | 10.78p | 9.00p | 10.00p | 123134 |
| 29/09/2022 | 10.00p | 10.64p | 9.00p | 10.00p | 9253 |
| 28/09/2022 | 11.00p | 12.00p | 9.50p | 10.00p | 20667 |
| 27/09/2022 | 11.00p | 13.00p | 10.00p | 11.00p | 12156 |
| 26/09/2022 | 11.00p | 11.00p | 10.50p | 11.00p | 17500 |
| 23/09/2022 | 13.00p | 14.00p | 11.00p | 11.00p | 35518 |
| 22/09/2022 | 11.25p | 14.67p | 11.25p | 13.00p | 317773 |
| 21/09/2022 | 7.25p | 11.41p | 7.25p | 11.25p | 90345 |
| 20/09/2022 | 7.25p | 8.50p | 7.25p | 7.25p | 5745 |
| 16/09/2022 | 5.50p | 7.99p | 5.50p | 7.25p | 33036 |
| 15/09/2022 | 5.50p | 6.33p | 5.50p | 5.50p | 44256 |
| 14/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 4545 |
| 09/09/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/09/2022 | 5.00p | 5.50p | 5.00p | 5.50p | 8846 |
| 07/09/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/09/2022 | 5.00p | 5.20p | 5.00p | 5.00p | 9338 |
| 05/09/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/09/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/09/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/08/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/08/2022 | 5.00p | 5.00p | 4.75p | 5.00p | 45005 |
| 26/08/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/08/2022 | 4.75p | 5.00p | 4.00p | 5.00p | 88511 |
| 24/08/2022 | 5.75p | 5.75p | 3.50p | 5.25p | 18400 |
| 23/08/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/08/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/08/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/08/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 17/08/2022 | 6.25p | 7.00p | 5.00p | 5.75p | 76798 |
| 16/08/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 15/08/2022 | 6.50p | 6.50p | 5.25p | 6.25p | 5000 |
| 12/08/2022 | 6.00p | 7.00p | 6.00p | 6.50p | 19400 |
| 11/08/2022 | 7.13p | 7.13p | 6.75p | 7.13p | 14800 |
| 10/08/2022 | 7.00p | 7.13p | 6.50p | 7.13p | 43917 |
| 09/08/2022 | 7.00p | 7.20p | 6.50p | 7.00p | 18439 |
| 08/08/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 39149 |
| 05/08/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 7690 |
| 04/08/2022 | 7.00p | 7.00p | 6.50p | 7.00p | 17690 |
| 03/08/2022 | 7.00p | 7.00p | 6.90p | 7.00p | 50000 |
| 02/08/2022 | 7.75p | 7.90p | 5.75p | 7.00p | 109163 |
| 01/08/2022 | 10.50p | 10.50p | 7.75p | 7.75p | 19805 |
| 29/07/2022 | 11.50p | 11.50p | 9.30p | 9.50p | 17027 |
| 28/07/2022 | 11.50p | 12.40p | 9.25p | 11.50p | 13101 |
| 27/07/2022 | 12.25p | 12.97p | 10.00p | 10.00p | 115517 |
| 26/07/2022 | 13.75p | 14.75p | 13.75p | 14.75p | 12500 |
| 25/07/2022 | 13.00p | 13.75p | 12.50p | 13.75p | 38000 |
| 22/07/2022 | 13.75p | 13.75p | 12.50p | 13.00p | 12098 |
| 21/07/2022 | 13.75p | 13.75p | 12.58p | 13.75p | 974 |
| 20/07/2022 | 13.75p | 15.00p | 13.75p | 13.75p | 5500 |
| 19/07/2022 | 14.25p | 14.25p | 13.08p | 13.75p | 3942 |
| 18/07/2022 | 14.25p | 15.40p | 13.00p | 14.25p | 30047 |
| 15/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/07/2022 | 15.25p | 15.40p | 14.00p | 15.00p | 25500 |
| 13/07/2022 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 12/07/2022 | 14.00p | 16.00p | 14.00p | 15.25p | 14608 |
| 11/07/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/07/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/07/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 06/07/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/07/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 04/07/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 01/07/2022 | 14.00p | 14.00p | 13.25p | 14.00p | 1008 |
| 30/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 24/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/06/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/06/2022 | 14.50p | 14.50p | 12.37p | 14.00p | 32740 |
| 17/06/2022 | 14.50p | 15.50p | 14.01p | 14.50p | 20739 |
| 16/06/2022 | 18.50p | 19.40p | 14.50p | 14.50p | 47346 |
| 15/06/2022 | 19.00p | 19.40p | 17.15p | 18.50p | 10608 |
| 14/06/2022 | 20.00p | 20.00p | 19.00p | 19.00p | 2000 |
| 13/06/2022 | 20.30p | 20.66p | 18.37p | 20.00p | 38553 |
| 10/06/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 09/06/2022 | 20.50p | 20.50p | 19.13p | 20.30p | 2000 |
| 08/06/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 07/06/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 06/06/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 01/06/2022 | 20.30p | 20.30p | 20.30p | 20.30p | 0 |
| 31/05/2022 | 20.00p | 21.00p | 20.00p | 20.30p | 7000 |
| 27/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 26/05/2022 | 20.00p | 21.00p | 20.00p | 20.00p | 1838 |
| 25/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 24/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/05/2022 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/05/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/05/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/05/2022 | 20.50p | 20.50p | 19.00p | 20.50p | 38904 |
| 16/05/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 13/05/2022 | 21.00p | 21.00p | 19.50p | 20.50p | 13245 |
| 12/05/2022 | 21.00p | 21.00p | 20.04p | 21.00p | 5000 |
| 11/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 10/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 09/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 06/05/2022 | 21.00p | 21.50p | 21.00p | 21.00p | 1369 |
| 05/05/2022 | 21.00p | 21.00p | 20.04p | 21.00p | 6946 |
| 04/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/05/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 29/04/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 28/04/2022 | 21.00p | 22.00p | 21.00p | 21.00p | 1662 |
| 27/04/2022 | 21.50p | 21.50p | 21.00p | 21.00p | 10316 |
| 26/04/2022 | 19.50p | 22.00p | 19.22p | 21.50p | 56698 |
| 25/04/2022 | 19.50p | 19.97p | 19.20p | 19.50p | 3520 |
| 22/04/2022 | 19.50p | 19.50p | 19.03p | 19.50p | 8542 |
| 21/04/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 20/04/2022 | 19.50p | 19.98p | 19.50p | 19.50p | 2500 |
| 19/04/2022 | 19.50p | 19.90p | 19.50p | 19.50p | 9921 |
| 14/04/2022 | 20.50p | 20.50p | 18.50p | 18.70p | 22501 |
| 13/04/2022 | 20.50p | 20.60p | 20.50p | 20.50p | 40000 |
| 12/04/2022 | 21.50p | 22.20p | 18.50p | 22.20p | 20021 |
| 11/04/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/04/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/04/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/04/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/04/2022 | 21.50p | 22.97p | 20.00p | 21.50p | 95500 |
| 04/04/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/04/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 31/03/2022 | 21.50p | 21.50p | 20.00p | 21.50p | 11850 |
| 30/03/2022 | 20.50p | 22.97p | 20.00p | 21.50p | 155633 |
| 29/03/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/03/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/03/2022 | 20.50p | 21.00p | 20.50p | 21.00p | 225 |
| 24/03/2022 | 20.50p | 21.00p | 19.00p | 20.50p | 18423 |
| 23/03/2022 | 21.00p | 21.25p | 20.00p | 20.50p | 80312 |
| 22/03/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/03/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/03/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/03/2022 | 21.00p | 21.60p | 20.00p | 21.60p | 19807 |
| 16/03/2022 | 22.50p | 22.50p | 20.00p | 21.00p | 45066 |
| 15/03/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 14/03/2022 | 23.50p | 23.50p | 20.50p | 22.50p | 12520 |
| 11/03/2022 | 22.50p | 23.90p | 22.50p | 23.50p | 7500 |
| 10/03/2022 | 22.50p | 23.90p | 22.50p | 22.50p | 7600 |
| 09/03/2022 | 22.50p | 22.50p | 21.30p | 22.50p | 3203 |
| 08/03/2022 | 23.50p | 23.90p | 21.00p | 22.50p | 22958 |
| 07/03/2022 | 23.50p | 24.49p | 22.25p | 23.50p | 11446 |
| 04/03/2022 | 24.00p | 24.00p | 23.06p | 23.50p | 14250 |
| 03/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 02/03/2022 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/03/2022 | 24.50p | 24.50p | 23.06p | 24.00p | 1855 |
| 28/02/2022 | 24.50p | 24.76p | 22.25p | 24.50p | 13200 |
| 25/02/2022 | 24.50p | 24.50p | 24.00p | 24.50p | 40000 |
| 24/02/2022 | 26.50p | 26.50p | 24.00p | 24.50p | 15000 |
| 23/02/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/02/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/02/2022 | 27.00p | 27.00p | 26.00p | 26.50p | 10000 |
| 18/02/2022 | 27.00p | 27.00p | 26.00p | 27.00p | 500 |
| 17/02/2022 | 27.50p | 27.50p | 27.00p | 27.00p | 7871 |
| 16/02/2022 | 27.50p | 27.50p | 26.00p | 27.50p | 360 |
| 15/02/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 14/02/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 11/02/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/02/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/02/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/02/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/02/2022 | 28.50p | 28.50p | 26.00p | 27.50p | 13576 |
| 04/02/2022 | 28.50p | 28.50p | 27.00p | 28.50p | 1565 |
| 03/02/2022 | 28.50p | 28.50p | 27.03p | 28.50p | 2164 |
| 02/02/2022 | 28.50p | 28.50p | 27.25p | 28.50p | 4910 |
| 01/02/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 31/01/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 28/01/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 27/01/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 26/01/2022 | 28.50p | 28.50p | 27.03p | 28.50p | 638 |
| 25/01/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 24/01/2022 | 27.50p | 28.90p | 27.00p | 28.50p | 41631 |
| 21/01/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
*Close Price adjusted for both dividends and splits