Otaq (OTAQ) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/04/2021 27.50p 27.50p 26.00p 27.00p 167356
01/04/2021 27.50p 29.00p 27.50p 27.50p 17143
31/03/2021 27.50p 27.50p 26.00p 27.50p 31308
30/03/2021 27.00p 29.00p 26.03p 27.50p 134969
29/03/2021 26.75p 28.00p 26.02p 27.00p 38682
26/03/2021 26.75p 27.50p 26.02p 26.75p 20100
25/03/2021 27.50p 27.50p 26.24p 26.75p 59347
24/03/2021 27.75p 27.75p 27.50p 27.50p 0
23/03/2021 28.50p 28.50p 27.03p 27.75p 5000
22/03/2021 28.50p 30.00p 26.50p 28.50p 471416
19/03/2021 27.50p 30.00p 27.03p 28.50p 56120
18/03/2021 28.00p 29.00p 26.50p 27.50p 212047
17/03/2021 29.00p 31.00p 26.32p 28.00p 398961
16/03/2021 28.00p 30.96p 27.82p 29.00p 58957
15/03/2021 28.00p 28.00p 26.00p 28.00p 2739
12/03/2021 28.00p 28.00p 28.00p 28.00p 400
11/03/2021 28.00p 28.00p 28.00p 28.00p 0
10/03/2021 28.00p 28.00p 28.00p 28.00p 0
09/03/2021 28.00p 28.00p 28.00p 28.00p 0
08/03/2021 28.00p 28.00p 26.00p 28.00p 4265
05/03/2021 28.50p 28.50p 26.32p 28.00p 5873
04/03/2021 29.00p 29.00p 26.90p 28.50p 41500
03/03/2021 29.00p 29.00p 29.00p 29.00p 25000
02/03/2021 29.00p 29.00p 29.00p 29.00p 0
01/03/2021 29.00p 29.00p 29.00p 29.00p 0
26/02/2021 29.00p 29.50p 29.00p 29.00p 0
25/02/2021 28.50p 31.50p 27.40p 29.50p 11772
24/02/2021 29.50p 29.50p 28.24p 28.50p 8194
23/02/2021 29.50p 29.50p 28.24p 29.50p 3999
22/02/2021 29.50p 30.69p 28.24p 29.50p 2720
19/02/2021 29.50p 30.69p 28.24p 29.50p 42084
18/02/2021 29.50p 30.70p 28.24p 29.50p 7251
17/02/2021 29.50p 30.88p 28.00p 29.50p 31479
16/02/2021 30.50p 31.18p 28.00p 29.50p 59043
15/02/2021 30.50p 30.50p 29.24p 30.50p 3743
12/02/2021 30.50p 32.00p 29.00p 30.50p 16878
11/02/2021 33.00p 33.00p 28.00p 30.50p 123498
10/02/2021 32.00p 33.60p 30.08p 33.00p 127881
09/02/2021 27.75p 32.55p 27.04p 32.00p 479477
08/02/2021 26.75p 28.85p 26.75p 27.75p 68148
05/02/2021 26.25p 27.48p 26.25p 26.25p 2403488
04/02/2021 26.25p 26.25p 26.25p 26.25p 25000
03/02/2021 27.50p 27.50p 26.18p 26.25p 57603
02/02/2021 27.50p 28.50p 27.50p 27.50p 3256
01/02/2021 28.50p 28.50p 27.18p 27.50p 12354
29/01/2021 28.50p 28.50p 28.50p 28.50p 0
28/01/2021 28.50p 28.50p 28.20p 28.50p 6669
27/01/2021 28.50p 28.50p 28.50p 28.50p 6669
26/01/2021 28.50p 28.50p 28.50p 28.50p 0
25/01/2021 28.50p 29.82p 27.50p 28.50p 149123
22/01/2021 29.00p 29.00p 28.12p 28.50p 5218
21/01/2021 29.00p 29.00p 29.00p 29.00p 0
20/01/2021 29.00p 29.96p 28.60p 29.00p 67500
19/01/2021 28.00p 29.00p 28.00p 29.00p 105137
18/01/2021 27.50p 28.49p 27.17p 28.00p 48711
15/01/2021 27.50p 28.50p 26.06p 27.50p 210000
14/01/2021 27.50p 27.50p 26.06p 27.50p 6721
13/01/2021 27.50p 27.50p 27.50p 27.50p 10000
12/01/2021 26.50p 28.00p 26.50p 27.50p 143091
11/01/2021 26.50p 26.50p 26.50p 26.50p 20872
08/01/2021 26.50p 26.50p 26.50p 26.50p 106033
07/01/2021 26.50p 27.73p 26.50p 26.50p 40000
06/01/2021 26.00p 27.76p 26.00p 26.50p 294206
05/01/2021 27.50p 28.44p 26.00p 26.00p 90000
04/01/2021 27.50p 28.82p 27.50p 27.50p 62
31/12/2020 27.50p 27.50p 26.00p 27.50p 50000
30/12/2020 27.50p 27.50p 27.50p 27.50p 5600
29/12/2020 26.00p 27.96p 26.00p 27.50p 157073
24/12/2020 26.00p 26.00p 26.00p 26.00p 0
23/12/2020 26.00p 26.00p 25.00p 26.00p 50000
22/12/2020 24.50p 26.00p 24.01p 26.00p 27082
21/12/2020 26.50p 26.50p 24.50p 24.50p 158004
18/12/2020 26.50p 26.50p 23.50p 26.50p 9374
17/12/2020 27.00p 27.00p 25.04p 26.50p 25345
16/12/2020 28.00p 28.00p 26.04p 27.00p 7321
15/12/2020 28.00p 29.50p 28.00p 28.00p 80000
14/12/2020 28.00p 28.00p 28.00p 28.00p 0
11/12/2020 28.00p 28.00p 28.00p 28.00p 9993
10/12/2020 28.00p 28.00p 28.00p 28.00p 0
09/12/2020 28.00p 28.00p 28.00p 28.00p 0
08/12/2020 28.00p 28.00p 28.00p 28.00p 9993
07/12/2020 28.00p 29.88p 28.00p 28.00p 30000
04/12/2020 28.00p 28.00p 28.00p 28.00p 0
03/12/2020 30.00p 30.00p 27.00p 28.00p 8687
02/12/2020 30.00p 30.00p 30.00p 30.00p 0
01/12/2020 30.00p 30.00p 30.00p 30.00p 0
30/11/2020 30.00p 30.00p 28.00p 30.00p 453231
27/11/2020 30.00p 30.00p 28.04p 30.00p 6462
26/11/2020 29.00p 32.00p 29.00p 30.00p 110515
25/11/2020 29.00p 30.00p 28.00p 28.00p 29719
24/11/2020 34.00p 34.00p 29.00p 30.00p 9500
23/11/2020 34.50p 34.50p 34.00p 34.00p 25000
20/11/2020 35.50p 35.50p 33.00p 34.50p 2500
19/11/2020 35.50p 35.50p 35.50p 35.50p 0
18/11/2020 35.50p 35.50p 33.55p 35.50p 6000
17/11/2020 35.50p 35.50p 33.00p 35.50p 8296
16/11/2020 35.50p 35.50p 35.50p 35.50p 0
13/11/2020 36.50p 37.00p 34.00p 35.50p 6610
12/11/2020 37.50p 37.50p 35.00p 36.50p 8270
10/11/2020 37.50p 37.50p 37.50p 37.50p 0
09/11/2020 37.50p 37.50p 37.00p 37.50p 5000
06/11/2020 37.50p 37.50p 37.50p 37.50p 0
05/11/2020 37.50p 37.50p 37.00p 37.50p 270
04/11/2020 37.50p 37.50p 37.50p 37.50p 0
03/11/2020 37.50p 37.50p 37.50p 37.50p 0
02/11/2020 37.50p 37.50p 37.50p 37.50p 0
30/10/2020 37.50p 37.50p 37.50p 37.50p 0
29/10/2020 37.50p 37.50p 37.50p 37.50p 0
28/10/2020 37.50p 37.50p 37.50p 37.50p 0
27/10/2020 37.50p 37.50p 37.50p 37.50p 0
26/10/2020 37.50p 37.50p 37.50p 37.50p 2500
23/10/2020 38.50p 38.50p 35.00p 37.50p 4000
22/10/2020 39.50p 39.50p 37.00p 38.50p 2000
21/10/2020 39.50p 39.50p 39.50p 39.50p 0
20/10/2020 39.50p 40.00p 39.50p 39.50p 8000
19/10/2020 42.00p 42.00p 39.50p 39.50p 2000
16/10/2020 42.00p 42.00p 42.00p 42.00p 0
15/10/2020 42.00p 42.00p 42.00p 42.00p 0
14/10/2020 42.00p 42.00p 42.00p 42.00p 0
13/10/2020 42.00p 42.00p 42.00p 42.00p 0
12/10/2020 42.00p 42.00p 41.00p 42.00p 2500
09/10/2020 42.00p 42.00p 42.00p 42.00p 595
08/10/2020 42.00p 42.00p 42.00p 42.00p 0
07/10/2020 43.50p 43.50p 42.00p 42.00p 0
06/10/2020 43.50p 43.50p 43.50p 43.50p 0
05/10/2020 43.50p 43.50p 41.00p 43.50p 2500
02/10/2020 43.50p 43.50p 43.50p 43.50p 0
01/10/2020 43.50p 43.50p 43.50p 43.50p 0
30/09/2020 43.50p 43.50p 43.50p 43.50p 0
29/09/2020 43.50p 43.50p 41.00p 43.50p 1012
28/09/2020 43.50p 43.50p 43.50p 43.50p 0
25/09/2020 43.50p 43.50p 43.50p 43.50p 0
24/09/2020 43.50p 43.50p 43.50p 43.50p 0
23/09/2020 44.50p 44.50p 43.50p 43.50p 0
22/09/2020 44.50p 44.50p 44.50p 44.50p 0
21/09/2020 44.50p 44.50p 44.50p 44.50p 219156
18/09/2020 44.50p 44.50p 44.50p 44.50p 0
17/09/2020 44.50p 44.50p 44.50p 44.50p 0
16/09/2020 44.50p 44.50p 44.50p 44.50p 0
15/09/2020 44.50p 44.50p 44.50p 44.50p 0
14/09/2020 44.50p 44.50p 44.50p 44.50p 0
11/09/2020 44.50p 44.50p 44.50p 44.50p 0
10/09/2020 44.50p 44.50p 41.00p 44.50p 31308
09/09/2020 44.50p 44.50p 44.50p 44.50p 73052
08/09/2020 44.50p 44.50p 44.50p 44.50p 0
07/09/2020 44.50p 44.50p 44.50p 44.50p 0
04/09/2020 49.00p 49.00p 44.50p 44.50p 2000
03/09/2020 49.00p 49.00p 49.00p 49.00p 0
02/09/2020 49.00p 49.00p 49.00p 49.00p 0
01/09/2020 48.50p 50.00p 48.30p 49.00p 54337
28/08/2020 48.50p 48.50p 48.50p 48.50p 0
27/08/2020 48.50p 48.50p 48.50p 48.50p 0
26/08/2020 48.50p 48.50p 48.35p 48.50p 5000
25/08/2020 48.50p 48.50p 35.00p 48.50p 250000
24/08/2020 48.50p 48.50p 48.50p 48.50p 88000
21/08/2020 48.50p 48.50p 48.50p 48.50p 0
20/08/2020 48.50p 48.50p 48.50p 48.50p 0
19/08/2020 48.50p 48.50p 48.50p 48.50p 0
18/08/2020 48.50p 48.50p 48.50p 48.50p 0
17/08/2020 48.50p 48.50p 48.50p 48.50p 0
14/08/2020 48.50p 48.50p 48.50p 48.50p 0
13/08/2020 46.50p 48.50p 46.50p 48.50p 0
12/08/2020 48.50p 48.50p 48.50p 48.50p 0
11/08/2020 49.00p 49.00p 47.00p 48.50p 3992
10/08/2020 49.00p 49.00p 49.00p 49.00p 0
07/08/2020 49.00p 49.00p 49.00p 49.00p 563544
06/08/2020 49.00p 49.00p 49.00p 49.00p 0
05/08/2020 49.00p 49.00p 49.00p 49.00p 0
04/08/2020 49.00p 49.00p 49.00p 49.00p 0
03/08/2020 49.00p 49.00p 49.00p 49.00p 0
31/07/2020 49.00p 49.00p 49.00p 49.00p 0
30/07/2020 52.00p 52.00p 49.00p 49.00p 2092
29/07/2020 53.50p 53.50p 50.00p 52.00p 5000
28/07/2020 53.50p 53.50p 53.50p 53.50p 0
27/07/2020 53.50p 54.40p 50.00p 53.50p 14595
24/07/2020 53.50p 53.50p 53.50p 53.50p 0
23/07/2020 53.50p 53.50p 53.50p 53.50p 0
22/07/2020 53.50p 53.50p 53.50p 53.50p 0
21/07/2020 53.50p 53.50p 53.50p 53.50p 0
20/07/2020 53.50p 53.50p 51.40p 53.50p 5000
17/07/2020 53.50p 53.50p 53.50p 53.50p 0
16/07/2020 54.00p 54.00p 53.50p 53.50p 0
15/07/2020 57.50p 57.50p 54.00p 54.00p 2000
14/07/2020 59.50p 59.50p 54.00p 57.50p 10000
13/07/2020 59.50p 62.23p 56.00p 59.50p 5020
10/07/2020 59.50p 59.50p 59.50p 59.50p 0
09/07/2020 59.50p 59.50p 59.50p 59.50p 0
08/07/2020 59.50p 59.50p 59.50p 59.50p 0
07/07/2020 59.50p 59.50p 59.50p 59.50p 0
06/07/2020 59.50p 59.50p 59.50p 59.50p 0
03/07/2020 59.50p 59.50p 59.50p 59.50p 0
02/07/2020 59.50p 59.50p 59.50p 59.50p 0
01/07/2020 59.50p 59.50p 59.50p 59.50p 0
30/06/2020 59.50p 59.50p 59.50p 59.50p 0
29/06/2020 59.50p 59.50p 59.50p 59.50p 0
26/06/2020 59.50p 59.50p 59.50p 59.50p 0
25/06/2020 59.50p 59.50p 59.50p 59.50p 0
24/06/2020 59.50p 59.50p 59.50p 59.50p 0
23/06/2020 59.50p 59.50p 59.50p 59.50p 0
22/06/2020 59.50p 59.50p 59.50p 59.50p 67500

*Close Price adjusted for both dividends and splits