UK markets close in 7 hours 8 minutes

Oxford Cannabinoid Technologies Holdings Plc (OCTP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.3625-0.0075 (-2.03%)
As of 09:05AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.36000.38000.36000.36250.36252,548,389
25 Apr 20240.36500.38000.35000.37000.37008,086,943
24 Apr 20240.35000.38700.34000.36500.365025,074,210
23 Apr 20240.35000.36000.34000.35000.35003,621,378
22 Apr 20240.33000.36000.33100.35000.350013,731,014
19 Apr 20240.35000.35600.33000.33500.335013,051,319
18 Apr 20240.35500.36000.33000.35000.350013,444,883
17 Apr 20240.35500.36000.35000.35500.35501,403,266
16 Apr 20240.39000.41000.35100.35500.35504,829,478
15 Apr 20240.36500.41000.36000.37000.37008,841,578
12 Apr 20240.34500.37000.33000.36500.365047,546,752
11 Apr 20240.34000.37000.31300.34500.345032,390,297
10 Apr 20240.34000.35000.33000.34000.34006,120,103
09 Apr 20240.33500.35000.32100.34000.340023,707,612
08 Apr 20240.38500.40000.32000.33500.335011,865,982
05 Apr 20240.38500.40000.37000.38500.38506,032,495
04 Apr 20240.39500.40800.38000.40800.40802,400,003
03 Apr 20240.42500.45000.38100.39500.39501,571,369
02 Apr 20240.43000.45900.38800.42500.42508,601,882
28 Mar 20240.43000.45000.41000.43000.43001,213,098
27 Mar 20240.43000.45000.41000.43000.4300199,887
26 Mar 20240.43000.45000.41000.43000.4300286,426
25 Mar 20240.43000.45000.41000.43000.43005,767,691
22 Mar 20240.43000.45000.41100.43000.43001,414,695
21 Mar 20240.43000.45000.41000.43000.4300709,154
20 Mar 20240.43000.45000.41000.43000.4300524,810
19 Mar 20240.43000.45000.41000.43000.43001,205,222
18 Mar 20240.43000.45000.41000.43000.430015,934
15 Mar 20240.43000.45000.41000.43000.43001,244,303
14 Mar 20240.43000.45000.41000.43000.43001,562,176
13 Mar 20240.43000.45000.41000.43000.43002,379,755
12 Mar 20240.43000.44000.42000.42000.4200117,606
11 Mar 20240.43000.44000.42200.43000.43001,311,747
08 Mar 20240.42500.44000.41000.43000.43003,801,860
07 Mar 20240.43000.44000.41000.42500.42501,402,052
06 Mar 20240.44000.46000.42000.43000.4300863,128
05 Mar 20240.44000.46000.42000.44000.4400885,545
04 Mar 20240.44000.46000.41200.44000.4400921,308
01 Mar 20240.44000.46000.42000.44000.44003,536,426
29 Feb 20240.44000.46000.41000.44000.44006,030,981
28 Feb 20240.44000.46000.42200.44000.44002,725,530
27 Feb 20240.44000.46900.42000.44000.4400342,310
26 Feb 20240.43500.46000.42000.44000.44006,514,736
23 Feb 20240.43000.46500.42000.43500.43503,054,508
22 Feb 20240.48500.50000.40000.43000.430014,007,098
21 Feb 20240.48500.50000.47000.48500.48506,430,248
20 Feb 20240.48500.50000.47000.48500.48501,398,061
19 Feb 20240.48500.50000.47000.48500.48507,633,752
16 Feb 20240.51000.55000.47000.48500.485017,086,945
15 Feb 20240.51000.55000.47000.54000.54002,005,555
14 Feb 20240.51000.56000.47000.51000.51003,549,030
13 Feb 20240.51000.55000.47000.51000.5100788,511
12 Feb 20240.51000.55000.47000.51000.5100220,720
09 Feb 20240.51000.55000.46800.54000.540010,284,231
08 Feb 20240.48000.50000.45000.50000.500010,121,852
07 Feb 20240.52000.54000.46000.51000.51003,802,308
06 Feb 20240.51500.54000.50000.54000.54003,944,424
05 Feb 20240.52500.55000.50200.51500.51502,388,030
02 Feb 20240.52500.55000.50000.52500.52503,834,119
01 Feb 20240.51000.55000.50000.52000.52003,807,704
31 Jan 20240.54000.56200.50000.54000.540014,815,329
30 Jan 20240.52500.58000.53000.56000.560036,378,497
29 Jan 20240.67500.75000.65000.72500.72502,235,251
26 Jan 20240.67500.70000.68000.67500.6750697,899
25 Jan 20240.67500.70000.65000.67500.6750469,585
24 Jan 20240.67500.70000.68300.67500.675037,541
23 Jan 20240.67500.70000.65000.67500.675081,185
22 Jan 20240.72500.75000.65000.67500.67502,024,277
19 Jan 20240.72500.75000.70000.72500.7250792,244
18 Jan 20240.72500.75000.70300.72500.7250770,900
17 Jan 20240.72500.75000.70000.72500.7250809,928
16 Jan 20240.72500.75000.66100.72500.72501,611,246
15 Jan 20240.80000.80000.70000.72500.72501,573,655
12 Jan 20240.75000.80000.70000.76600.7660724,207
11 Jan 20240.75000.81000.70000.75000.75001,545,849
10 Jan 20240.70000.75000.65000.75000.75003,131,158
09 Jan 20240.70000.70000.65000.67500.67502,336,458
08 Jan 20240.67500.75000.65000.70000.7000488,670
05 Jan 20240.70000.75000.65000.67500.6750901,353
04 Jan 20240.70000.75000.65000.70000.7000777,124
03 Jan 20240.75000.80000.65000.70000.70001,924,154
02 Jan 20240.62500.80000.64900.75000.75003,018,458
29 Dec 20230.70000.74500.61800.62500.6250387,130
28 Dec 20230.70000.75000.60500.70000.7000751,622
27 Dec 20230.67500.75000.60500.70000.7000527,113
22 Dec 20230.67500.74300.73000.67500.675049,345
21 Dec 20230.72500.75000.60000.67500.6750920,876
20 Dec 20230.75000.77500.70000.72500.7250603,183
19 Dec 20230.75000.80000.70000.75000.7500188,254
18 Dec 20230.75000.80000.70000.75000.7500426,310
15 Dec 20230.75000.80600.70000.80600.8060317,951
14 Dec 20230.72500.80000.70000.75000.7500506,627
13 Dec 20230.75000.75000.70000.72500.7250629,815
12 Dec 20230.75000.80000.70000.75000.7500274,096
11 Dec 20230.75000.80000.70000.75000.7500278,864
08 Dec 20230.75000.80000.70000.75000.7500135,553
07 Dec 20230.75000.80000.70000.75000.75001,054,951
06 Dec 20230.77500.80000.70000.75000.75001,859,180
05 Dec 20230.75000.83500.70000.77500.77501,948,041
04 Dec 20230.72500.75000.70000.72500.72502,526,091
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...