Oxford Cannabinoid Technologies Holdings Plc Historical Data - OCTP | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Oxford Cannabinoid Technologies Holdings Plc (OCTP)
Oxford Cannabinoid Technologies Holdings Plc (OCTP) Historical

Oxford Cannabinoid Technologies Holdings Plc (OCTP)

0.365

-0.005

(-1.35%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	4.28571428571	0.35	0.38	0.33	10712973	0.35918666	DE
4	-0.065	-15.1162790698	0.43	0.44	0.315	12628931	0.35805584	DE
12	-0.16	-30.4761904762	0.525	0.575	0.315	6152526	0.39769006	DE
26	-0.36	-49.6551724138	0.725	0.806	0.315	3796997	0.45944896	DE
52	-0.885	-70.8	1.25	1.55	0.315	3307820	0.7414816	DE
156	-7.135	-95.1333333333	7.5	7.5	0.315	4589705	1.47131976	DE
260	-7.135	-95.1333333333	7.5	7.5	0.315	4589705	1.47131976	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.365	-0.005	-1.35	0.37	0.37	0.365	4212991
1714062600	0.37	0.005	1.37	0.365	0.37	0.36	8086943
1713976200	0.365	0.015	4.29	0.35	0.38	0.335	25074209
1713889800	0.35	0	0.00	0.35	0.35	0.35	3621378
1713803400	0.35	0.015	4.48	0.33	0.35	0.33	13731014
1713544200	0.335	-0.015	-4.29	0.35	0.35	0.335	3051319
1713457800	0.35	-0.005	-1.41	0.355	0.355	0.34	16444883
1713371400	0.355	0	0.00	0.355	0.355	0.355	1403266
1713285000	0.355	-0.015	-4.05	0.39	0.39	0.3449999	4829478
1713198600	0.37	0.005	1.37	0.365	0.39	0.365	8841572
1712939400	0.365	0.0200001	5.80	0.3449999	0.365	0.335	47546750
1712853000	0.3449999	0.0049999	1.47	0.34	0.365	0.315	34390297
1712766600	0.34	0	0.00	0.34	0.3449999	0.34	6120103
1712680200	0.34	0.005	1.49	0.335	0.34	0.33	23707612
1712593800	0.335	-0.05	-12.99	0.385	0.385	0.325	11865981
1712334600	0.385	-0.023	-5.64	0.385	0.385	0.385	6032495
1712248200	0.4079999	0.0129999	3.29	0.395	0.4079999	0.385	2400002
1712161800	0.395	-0.03	-7.06	0.425	0.44	0.395	1571582
1712075400	0.425	-0.005	-1.16	0.43	0.44	0.425	8601882
1711647000	0.43	0	0.00	0.43	0.44	0.43	1213097
1711560600	0.43	0	0.00	0.43	0.44	0.43	199887
1711474200	0.43	0	0.00	0.43	0.44	0.43	286426
1711387800	0.43	0	0.00	0.43	0.43	0.43	8267691
1711128600	0.43	0	0.00	0.43	0.43	0.43	1414695
1711042200	0.43	0	0.00	0.43	0.43	0.43	709154
1710955800	0.43	0	0.00	0.43	0.43	0.43	524810
1710869400	0.43	0	0.00	0.43	0.43	0.43	1205222
1710783000	0.43	0	0.00	0.43	0.43	0.43	15934
1710523800	0.43	0	0.00	0.43	0.43	0.43	1244303
1710437400	0.43	0	0.00	0.43	0.435	0.43	1562176
1710351000	0.43	0.01	2.38	0.43	0.435	0.43	2379755
1710264600	0.42	-0.01	-2.33	0.43	0.43	0.42	117605
1710178200	0.43	0	0.00	0.43	0.43	0.43	1311747
1709919000	0.43	0.005	1.18	0.425	0.43	0.415	3801860
1709832600	0.425	-0.005	-1.16	0.43	0.43	0.425	1402052
1709746200	0.43	-0.01	-2.27	0.44	0.44	0.43	863128
1709659800	0.44	0	0.00	0.44	0.44	0.44	885545
1709573400	0.44	0	0.00	0.44	0.44	0.44	921308
1709314200	0.44	0	0.00	0.44	0.44	0.44	3536426
1709227800	0.44	0	0.00	0.44	0.44	0.435	6030980
1709141400	0.44	0	0.00	0.44	0.44	0.44	2725530
1709055000	0.44	0	0.00	0.44	0.44	0.44	342310
1708968600	0.44	0.005	1.15	0.435	0.44	0.435	6514736
1708709400	0.435	0.005	1.16	0.43	0.435	0.43	3054508
1708623000	0.43	-0.055	-11.34	0.485	0.485	0.42	16007097
1708536600	0.485	0	0.00	0.485	0.485	0.485	6430248
1708450200	0.485	0	0.00	0.485	0.485	0.485	1398061
1708363800	0.485	0	0.00	0.485	0.485	0.485	7633752
1708104600	0.485	-0.055	-10.19	0.51	0.51	0.475	13086944
1708018200	0.54	0.03	5.88	0.51	0.54	0.51	2005553
1707931800	0.51	0	0.00	0.51	0.51	0.51	3549029
1707845400	0.51	0	0.00	0.51	0.51	0.51	788511
1707759000	0.51	-0.03	-5.56	0.51	0.51	0.51	220720
1707499800	0.54	0.04	8.00	0.51	0.575	0.51	5284231
1707413400	0.5	-0.01	-1.96	0.48	0.525	0.475	10121848
1707327000	0.51	-0.03	-5.56	0.52	0.52	0.48	3802308
1707240600	0.54	0.025	4.85	0.515	0.54	0.515	3944422
1707154200	0.515	-0.01	-1.90	0.525	0.525	0.51	2388030
1706895000	0.525	0.005	0.96	0.525	0.525	0.52	2334119
1706808600	0.52	-0.02	-3.70	0.51	0.525	0.51	3807704
1706722200	0.54	-0.02	-3.57	0.54	0.54	0.51	11565323
1706635800	0.56	-0.165	-22.76	0.525	0.575	0.525	36378489
1706549400	0.725	0.05	7.41	0.675	0.725	0.675	2235248

Oxford Cannabinoid Techn...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions