Otaq (OTAQ) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/06/2020 59.50p 59.50p 59.50p 59.50p 0
18/06/2020 59.50p 59.50p 59.50p 59.50p 0
17/06/2020 59.50p 59.50p 59.50p 59.50p 0
16/06/2020 59.50p 59.50p 59.50p 59.50p 0
15/06/2020 59.50p 59.50p 59.50p 59.50p 0
12/06/2020 59.50p 61.00p 59.50p 59.50p 2350
11/06/2020 59.50p 59.50p 59.50p 59.50p 0
10/06/2020 59.50p 59.50p 57.00p 59.50p 177796
09/06/2020 59.50p 59.50p 59.50p 59.50p 0
08/06/2020 59.50p 59.50p 59.50p 59.50p 0
05/06/2020 59.50p 59.50p 59.50p 59.50p 0
04/06/2020 59.50p 62.10p 59.50p 59.50p 6720
03/06/2020 59.50p 62.10p 59.50p 59.50p 3992
02/06/2020 59.50p 59.50p 59.50p 59.50p 0
01/06/2020 59.50p 63.00p 58.00p 59.50p 15000
29/05/2020 56.50p 59.50p 56.50p 59.50p 5000
28/05/2020 54.00p 58.00p 54.00p 56.50p 5000
27/05/2020 54.00p 54.00p 54.00p 54.00p 0
26/05/2020 53.00p 54.00p 52.00p 54.00p 10000
25/05/2020 53.00p 53.00p 50.66p 53.00p 5000
22/05/2020 53.00p 53.00p 50.66p 53.00p 5000
21/05/2020 53.00p 53.00p 50.66p 53.00p 13000
20/05/2020 50.00p 53.00p 50.00p 53.00p 500
19/05/2020 49.50p 50.00p 49.50p 50.00p 0
18/05/2020 48.50p 49.50p 48.50p 49.50p 0
15/05/2020 48.50p 48.50p 44.50p 48.50p 10
14/05/2020 48.50p 48.50p 48.00p 48.50p 501730
13/05/2020 43.50p 48.50p 43.50p 48.50p 294134
12/05/2020 43.00p 43.50p 41.35p 43.50p 5000
11/05/2020 42.50p 43.00p 42.50p 43.00p 0
08/05/2020 42.50p 42.50p 40.10p 42.50p 5000
07/05/2020 42.50p 42.50p 40.10p 42.50p 5000
06/05/2020 42.50p 42.50p 42.50p 42.50p 0
05/05/2020 40.25p 44.82p 39.30p 42.50p 2838
04/05/2020 40.00p 40.25p 38.44p 40.25p 13500
01/05/2020 40.00p 41.25p 38.44p 40.00p 12300
30/04/2020 40.00p 40.00p 40.00p 40.00p 0
29/04/2020 39.50p 40.00p 39.00p 40.00p 351546
28/04/2020 39.50p 39.50p 39.50p 39.50p 0
27/04/2020 39.50p 39.50p 39.50p 39.50p 0
24/04/2020 39.50p 39.50p 39.50p 39.50p 0
23/04/2020 39.50p 39.50p 39.50p 39.50p 0
22/04/2020 39.50p 39.50p 39.50p 39.50p 0
21/04/2020 39.50p 39.50p 37.63p 39.50p 82000
20/04/2020 39.50p 40.70p 37.55p 39.50p 11000
17/04/2020 39.50p 39.50p 39.50p 39.50p 0
16/04/2020 39.50p 39.50p 37.05p 39.50p 1000
15/04/2020 39.50p 39.50p 37.05p 39.50p 1000
14/04/2020 39.50p 39.50p 39.50p 39.50p 0
13/04/2020 37.00p 39.50p 37.00p 39.50p 13036
10/04/2020 37.00p 39.50p 37.00p 39.50p 13036
09/04/2020 37.00p 39.50p 37.00p 39.50p 13036
08/04/2020 37.00p 37.00p 37.00p 37.00p 500
07/04/2020 38.00p 38.00p 37.00p 37.00p 0
06/04/2020 41.50p 41.50p 35.00p 38.00p 30600
03/04/2020 41.50p 41.50p 41.50p 41.50p 0
02/04/2020 41.50p 41.50p 41.50p 41.50p 0
01/04/2020 54.00p 55.11p 38.24p 41.50p 21635
31/03/2020 55.00p 59.50p 54.00p 54.00p 41260
30/03/2020 9.75p 10.25p 10.25p 10.25p 0

*Close Price adjusted for both dividends and splits