Otaq (OTAQ) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Otaq

Date Open High Low Close* Volume
20/01/2022 26.50p 28.00p 26.00p 27.50p 1775
19/01/2022 26.50p 28.00p 25.54p 26.50p 27053
18/01/2022 25.50p 28.00p 25.50p 26.50p 1990
17/01/2022 23.50p 27.00p 23.50p 25.50p 18330
14/01/2022 23.00p 24.00p 23.00p 23.50p 17500
13/01/2022 22.50p 23.98p 22.50p 23.00p 7723
12/01/2022 22.50p 23.91p 21.51p 22.50p 4457
10/01/2022 22.50p 23.91p 21.51p 22.50p 58147
07/01/2022 22.50p 22.50p 22.50p 22.50p 0
06/01/2022 21.50p 22.50p 21.50p 22.50p 10000
05/01/2022 21.50p 21.50p 21.50p 21.50p 0
04/01/2022 21.50p 21.50p 21.50p 21.50p 0
31/12/2021 21.50p 21.50p 21.50p 21.50p 0
30/12/2021 21.50p 21.90p 21.50p 21.50p 3000
29/12/2021 21.50p 21.90p 21.00p 21.50p 30125
24/12/2021 21.50p 21.50p 21.50p 21.50p 0
23/12/2021 21.50p 22.00p 21.50p 21.50p 10963
22/12/2021 23.00p 23.00p 21.50p 21.50p 9383
21/12/2021 23.00p 23.00p 23.00p 23.00p 0
20/12/2021 23.00p 23.00p 23.00p 23.00p 0
17/12/2021 23.00p 23.60p 23.00p 23.00p 11122
16/12/2021 23.00p 23.00p 23.00p 23.00p 0
15/12/2021 23.00p 24.50p 23.00p 23.00p 0
14/12/2021 24.50p 24.50p 24.50p 24.50p 0
13/12/2021 24.50p 24.50p 24.30p 24.50p 6403
10/12/2021 24.50p 24.50p 24.50p 24.50p 0
09/12/2021 24.50p 24.50p 23.00p 24.50p 2000
08/12/2021 25.00p 25.00p 23.75p 24.50p 169
07/12/2021 24.50p 24.50p 24.50p 24.50p 0
06/12/2021 24.50p 24.50p 24.50p 24.50p 0
03/12/2021 24.50p 24.50p 24.50p 24.50p 0
02/12/2021 24.50p 24.50p 24.50p 24.50p 0
01/12/2021 24.50p 24.50p 24.50p 24.50p 0
30/11/2021 24.50p 24.50p 24.50p 24.50p 0
29/11/2021 24.50p 24.50p 23.00p 24.50p 13000
26/11/2021 24.50p 24.50p 23.18p 24.50p 7000
25/11/2021 25.50p 25.84p 22.00p 24.50p 160175
24/11/2021 24.50p 24.50p 24.50p 24.50p 0
23/11/2021 24.50p 25.00p 24.50p 24.50p 1900
22/11/2021 24.50p 24.50p 24.50p 24.50p 0
19/11/2021 24.50p 24.50p 24.50p 24.50p 0
18/11/2021 24.50p 24.50p 23.39p 24.50p 15000
17/11/2021 23.50p 26.00p 23.00p 24.50p 16954
16/11/2021 23.50p 24.10p 23.50p 23.50p 20000
15/11/2021 23.50p 23.50p 23.50p 23.50p 0
12/11/2021 23.50p 23.50p 23.50p 23.50p 0
11/11/2021 25.50p 26.20p 22.50p 23.50p 10779
10/11/2021 26.50p 26.50p 24.00p 25.50p 12033
09/11/2021 26.50p 26.50p 26.30p 26.50p 5629
08/11/2021 27.00p 27.00p 25.00p 26.50p 11581
05/11/2021 29.50p 29.50p 25.00p 27.00p 37004
04/11/2021 29.50p 29.50p 28.00p 29.50p 6000
03/11/2021 29.50p 30.00p 28.78p 29.50p 12165
02/11/2021 29.50p 29.50p 29.50p 29.50p 0
01/11/2021 29.50p 29.50p 29.50p 29.50p 0
29/10/2021 35.50p 36.00p 27.00p 29.50p 56040
28/10/2021 37.00p 37.00p 37.00p 37.00p 0
27/10/2021 37.00p 37.00p 36.22p 37.00p 10000
26/10/2021 37.00p 37.75p 37.00p 37.00p 1192
25/10/2021 37.00p 37.00p 37.00p 37.00p 0
22/10/2021 37.00p 37.00p 37.00p 37.00p 0
21/10/2021 37.00p 37.00p 37.00p 37.00p 0
20/10/2021 37.00p 37.00p 37.00p 37.00p 0
19/10/2021 37.00p 37.00p 37.00p 37.00p 0
18/10/2021 37.00p 37.50p 36.75p 37.00p 13725
15/10/2021 38.00p 38.00p 37.00p 37.00p 0
14/10/2021 37.00p 37.00p 36.00p 37.00p 68037
13/10/2021 39.00p 39.00p 36.00p 37.00p 24772
12/10/2021 39.00p 40.73p 39.00p 39.00p 37
11/10/2021 37.00p 40.88p 37.00p 39.00p 47739
08/10/2021 36.50p 36.50p 36.50p 36.50p 0
07/10/2021 36.00p 37.00p 36.00p 36.50p 73714
06/10/2021 36.50p 36.50p 34.72p 36.00p 4672
05/10/2021 38.50p 38.50p 35.20p 36.50p 11694
04/10/2021 37.50p 39.50p 37.48p 38.50p 22441
01/10/2021 37.50p 37.50p 37.50p 37.50p 0
30/09/2021 38.50p 38.50p 35.00p 37.50p 140000
29/09/2021 39.00p 39.00p 38.50p 38.50p 0
28/09/2021 39.00p 40.00p 36.00p 39.00p 15000
27/09/2021 39.00p 40.00p 36.00p 39.00p 26842
24/09/2021 38.00p 41.00p 38.00p 39.00p 176600
23/09/2021 38.00p 38.00p 38.00p 38.00p 0
22/09/2021 38.00p 38.78p 38.00p 38.00p 1289
21/09/2021 38.50p 38.50p 38.00p 38.00p 5414
20/09/2021 39.00p 39.00p 38.00p 38.50p 5000
17/09/2021 39.00p 40.00p 39.00p 39.00p 6063
16/09/2021 39.50p 40.52p 39.00p 39.00p 101
15/09/2021 40.00p 40.00p 37.00p 39.50p 15000
14/09/2021 40.00p 41.00p 40.00p 41.00p 1444
13/09/2021 40.00p 40.00p 40.00p 40.00p 0
10/09/2021 40.00p 40.00p 40.00p 40.00p 0
09/09/2021 41.50p 42.00p 38.00p 40.00p 10198
08/09/2021 41.50p 41.50p 41.50p 41.50p 0
07/09/2021 41.50p 42.50p 40.00p 41.50p 34263
06/09/2021 41.50p 42.00p 40.55p 41.50p 28703
03/09/2021 41.50p 41.50p 41.50p 41.50p 0
02/09/2021 42.00p 42.00p 40.50p 41.50p 44000
01/09/2021 42.00p 44.00p 40.30p 42.00p 88621
31/08/2021 42.00p 43.50p 40.50p 42.00p 18356
27/08/2021 43.00p 44.00p 42.00p 42.00p 1200
26/08/2021 41.50p 43.00p 41.50p 43.00p 14565
25/08/2021 41.50p 43.00p 40.30p 41.50p 1258
24/08/2021 41.50p 42.91p 40.50p 41.50p 53579
23/08/2021 41.50p 42.75p 39.00p 41.50p 73702
20/08/2021 41.50p 42.91p 40.50p 41.50p 30188
19/08/2021 38.50p 43.00p 38.50p 41.50p 106341
18/08/2021 36.50p 39.50p 36.50p 38.50p 139514
17/08/2021 36.00p 37.50p 36.00p 36.50p 41466
16/08/2021 36.00p 36.06p 34.25p 36.00p 2075479
13/08/2021 36.00p 38.00p 36.00p 36.00p 105
12/08/2021 36.00p 37.50p 36.00p 36.00p 433245
11/08/2021 36.00p 36.00p 36.00p 36.00p 0
10/08/2021 36.00p 37.50p 36.00p 36.00p 3000
09/08/2021 36.00p 36.00p 36.00p 36.00p 0
06/08/2021 36.00p 36.00p 34.50p 36.00p 305079
05/08/2021 36.00p 38.00p 34.80p 36.00p 55929
04/08/2021 36.00p 37.88p 34.61p 36.00p 195478
03/08/2021 36.00p 37.88p 34.75p 36.00p 88406
02/08/2021 34.00p 37.88p 34.00p 36.00p 618367
30/07/2021 34.00p 36.00p 34.00p 34.00p 1001641
29/07/2021 35.00p 35.00p 32.00p 34.00p 50
28/07/2021 36.00p 37.00p 33.04p 35.00p 511900
27/07/2021 36.00p 37.00p 35.02p 36.00p 44805
26/07/2021 31.50p 37.00p 30.45p 36.00p 149312
23/07/2021 31.50p 31.50p 30.06p 31.50p 381416
22/07/2021 31.50p 32.00p 30.00p 31.50p 188497
21/07/2021 31.00p 31.50p 30.00p 31.50p 39272
20/07/2021 31.00p 32.00p 31.00p 31.00p 292
19/07/2021 33.00p 33.50p 28.50p 31.00p 37728
16/07/2021 33.00p 33.00p 33.00p 33.00p 0
15/07/2021 33.00p 33.00p 33.00p 33.00p 0
14/07/2021 33.50p 33.50p 32.18p 33.00p 15660
13/07/2021 33.50p 33.50p 33.50p 33.50p 0
12/07/2021 32.50p 33.97p 31.56p 33.50p 232906
09/07/2021 32.50p 32.50p 32.50p 32.50p 0
08/07/2021 32.50p 32.50p 31.00p 32.50p 52180
07/07/2021 32.00p 33.80p 31.53p 32.50p 11881
06/07/2021 31.00p 33.80p 30.00p 32.00p 21682
05/07/2021 33.00p 34.00p 30.30p 31.00p 34457
02/07/2021 33.00p 33.80p 33.00p 33.00p 20000
01/07/2021 33.00p 33.00p 33.00p 33.00p 0
30/06/2021 33.50p 33.50p 30.60p 33.00p 21083
29/06/2021 30.50p 35.50p 29.60p 33.50p 34773
28/06/2021 30.50p 30.50p 30.50p 30.50p 0
25/06/2021 30.50p 32.00p 29.00p 30.50p 45891
24/06/2021 30.50p 32.00p 30.50p 30.50p 4822
23/06/2021 30.50p 30.50p 30.50p 30.50p 0
22/06/2021 30.50p 30.50p 30.50p 30.50p 0
21/06/2021 30.50p 30.50p 30.50p 30.50p 0
18/06/2021 30.00p 31.76p 30.00p 30.50p 15072
17/06/2021 30.00p 31.76p 30.00p 30.00p 783
16/06/2021 30.00p 30.00p 30.00p 30.00p 0
15/06/2021 30.00p 30.00p 30.00p 30.00p 0
14/06/2021 30.00p 30.00p 30.00p 30.00p 0
11/06/2021 30.00p 30.00p 30.00p 30.00p 0
10/06/2021 29.00p 30.00p 29.00p 30.00p 25000
09/06/2021 29.00p 29.85p 29.00p 29.00p 4951
08/06/2021 29.00p 30.56p 27.89p 29.00p 136899
07/06/2021 31.00p 31.67p 28.00p 29.00p 62560
04/06/2021 31.00p 31.00p 31.00p 31.00p 8000
03/06/2021 31.00p 32.56p 31.00p 31.00p 8000
02/06/2021 32.50p 32.50p 31.00p 31.00p 162
01/06/2021 32.50p 32.50p 31.00p 32.50p 930
28/05/2021 32.50p 32.50p 32.50p 32.50p 0
27/05/2021 32.50p 32.50p 31.03p 32.50p 1500
26/05/2021 32.50p 33.50p 31.03p 32.50p 2000
25/05/2021 32.50p 33.50p 32.00p 32.50p 60264
24/05/2021 33.50p 33.50p 32.00p 32.50p 5000
21/05/2021 33.50p 33.50p 33.50p 33.50p 0
20/05/2021 33.50p 35.40p 33.50p 33.50p 0
19/05/2021 33.50p 35.40p 33.50p 35.40p 30
18/05/2021 34.00p 34.00p 32.00p 33.50p 10000
17/05/2021 34.00p 35.80p 32.04p 34.00p 10221
14/05/2021 34.00p 35.50p 32.00p 34.00p 116291
13/05/2021 35.00p 36.96p 35.00p 34.00p 52126
12/05/2021 34.00p 35.96p 33.04p 35.00p 16032
11/05/2021 34.00p 35.96p 32.66p 34.00p 113976
10/05/2021 34.00p 34.00p 32.55p 34.00p 98569
07/05/2021 34.00p 34.00p 32.50p 34.00p 709
06/05/2021 33.50p 34.97p 33.50p 34.00p 2859
05/05/2021 33.50p 35.40p 33.50p 35.40p 25833
04/05/2021 33.50p 34.97p 32.03p 33.50p 22007
30/04/2021 33.50p 34.88p 33.50p 33.50p 5690
29/04/2021 34.00p 35.80p 32.00p 33.50p 115048
28/04/2021 35.00p 35.60p 32.00p 34.00p 116425
27/04/2021 34.00p 36.97p 34.00p 35.00p 66222
26/04/2021 35.00p 36.96p 32.44p 34.00p 52025
23/04/2021 32.00p 36.96p 32.00p 35.00p 84315
22/04/2021 32.00p 33.00p 31.00p 32.00p 140128
21/04/2021 32.00p 32.00p 31.00p 32.00p 16945
20/04/2021 32.00p 32.70p 31.00p 32.00p 115778
19/04/2021 32.00p 32.25p 31.00p 32.00p 16033
16/04/2021 32.00p 32.70p 31.02p 32.00p 23314
15/04/2021 32.00p 32.70p 31.25p 32.00p 5963
14/04/2021 30.00p 33.99p 30.00p 32.00p 146967
13/04/2021 29.50p 31.00p 27.04p 30.00p 109004
12/04/2021 27.50p 30.00p 27.40p 29.50p 118014
09/04/2021 27.40p 28.40p 27.40p 27.50p 106615
08/04/2021 26.20p 28.00p 26.20p 27.40p 58948
07/04/2021 27.00p 28.00p 26.20p 26.20p 2351

*Close Price adjusted for both dividends and splits