Oxford Cannabinoid Technologies Holdings Plc - OCTP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 04, 2024	0.12	0.12	0.12	0.15	0.11	67.29M
June 03, 2024	0.12	0.12	0.12	0.15	0.11	23.32M
May 31, 2024	0.15	0.14	0.14	0.17	0.12	10.67M
May 30, 2024	0.19	0.17	0.17	0.22	0.16	11.34M
May 29, 2024	0.19	0.21	0.21	0.22	0.19	20.49M
May 28, 2024	0.22	0.21	0.21	0.25	0.19	10.43M
May 24, 2024	0.19	0.21	0.21	0.22	0.18	7.25M
May 23, 2024	0.17	0.19	0.19	0.22	0.17	27.54M
May 22, 2024	0.16	0.18	0.18	0.19	0.16	14.63M
May 21, 2024	0.12	0.18	0.18	0.18	0.11	30.37M
May 20, 2024	0.14	0.14	0.14	0.17	0.11	25.99M
May 17, 2024	0.14	0.16	0.16	0.17	0.14	7.85M
May 16, 2024	0.16	0.16	0.16	0.17	0.14	1.55M
May 15, 2024	0.16	0.16	0.16	0.17	0.13	31.36M
May 14, 2024	0.15	0.15	0.15	0.17	0.13	20.92M
May 13, 2024	0.14	0.16	0.16	0.17	0.13	13.31M
May 10, 2024	0.15	0.15	0.15	0.17	0.13	8.69M
May 09, 2024	0.14	0.16	0.16	0.17	0.1	67.04M
May 08, 2024	0.08	0.16	0.16	0.17	0.08	125.87M
May 07, 2024	0.35	0.35	0.35	0.36	0.34	2.21M
May 03, 2024	0.35	0.35	0.35	0.35	0.34	751,855
May 02, 2024	0.35	0.35	0.35	0.37	0.34	2.03M
May 01, 2024	0.36	0.36	0.36	0.37	0.35	1.61M
April 30, 2024	0.37	0.36	0.36	0.38	0.34	8.51M
April 29, 2024	0.37	0.37	0.37	0.37	0.36	4.29M
April 26, 2024	0.36	0.37	0.37	0.38	0.36	4.21M
April 25, 2024	0.37	0.37	0.37	0.38	0.35	8.09M
April 24, 2024	0.34	0.37	0.37	0.39	0.34	25.07M
April 23, 2024	0.36	0.35	0.35	0.36	0.34	3.62M
April 22, 2024	0.34	0.35	0.35	0.36	0.33	13.73M
April 19, 2024	0.34	0.34	0.34	0.35	0.33	13.05M
April 18, 2024	0.36	0.35	0.35	0.36	0.33	13.44M
April 17, 2024	0.35	0.36	0.36	0.36	0.35	1.4M
April 16, 2024	0.39	0.36	0.36	0.41	0.35	4.83M
April 15, 2024	0.37	0.37	0.37	0.41	0.36	8.8M
April 12, 2024	0.34	0.37	0.37	0.37	0.33	47.54M
April 11, 2024	0.34	0.35	0.35	0.37	0.31	32.39M
April 10, 2024	0.35	0.34	0.34	0.35	0.33	6.12M
April 09, 2024	0.34	0.34	0.34	0.35	0.32	23.7M
April 08, 2024	0.37	0.34	0.34	0.4	0.32	11.85M
April 05, 2024	0.4	0.39	0.39	0.4	0.37	6.03M
April 04, 2024	0.4	0.41	0.41	0.41	0.37	2.4M
April 03, 2024	0.42	0.4	0.4	0.45	0.38	1.57M
April 02, 2024	0.42	0.43	0.43	0.46	0.39	8.6M
March 28, 2024	0.41	0.43	0.43	0.45	0.41	1.21M
March 27, 2024	0.41	0.43	0.43	0.45	0.41	199,887
March 26, 2024	0.43	0.43	0.43	0.45	0.41	286,426
March 25, 2024	0.43	0.43	0.43	0.45	0.41	5.77M
March 22, 2024	0.45	0.43	0.43	0.45	0.41	1.41M
March 21, 2024	0.41	0.43	0.43	0.45	0.41	709,154
March 20, 2024	0.41	0.43	0.43	0.45	0.41	521,944
March 19, 2024	0.45	0.43	0.43	0.45	0.41	1.21M
March 18, 2024	0.45	0.43	0.43	0.45	0.41	15,934
March 15, 2024	0.44	0.43	0.43	0.45	0.41	1.24M
March 14, 2024	0.45	0.43	0.43	0.45	0.41	1.56M
March 13, 2024	0.44	0.43	0.43	0.45	0.41	2.38M
March 12, 2024	0.44	0.42	0.42	0.44	0.42	113,675
March 11, 2024	0.42	0.43	0.43	0.44	0.42	1.31M
March 08, 2024	0.42	0.43	0.43	0.44	0.41	3.8M
March 07, 2024	0.44	0.43	0.43	0.44	0.41	1.4M

Oxford Cannabinoid Technologies Holdings Plc (OCTP.L) LSE