OTT.L Share History

OTT.L Share Price history. The following table shows end-of-day data OTT historical share prices for OTT.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

OTT.L
Share Price OTT.L
Charts OTT.L
Trades OTT.L
History Compare
OTT.L OTT.L
Share News OTT.L
RNS OTT.L
Accounts

Date	Open	High	Low	Close	Volume
2022-07-07	34.00	34.00	34.00	34.00	0
2022-07-06	34.00	34.00	34.00	34.00	0
2022-07-05	34.00	34.00	34.00	34.00	0
2022-07-04	34.00	34.00	34.00	34.00	0
2022-07-01	34.00	34.00	34.00	34.00	0
2022-06-30	34.00	34.00	34.00	34.00	0
2022-06-29	34.00	34.00	34.00	34.00	0
2022-06-28	34.00	34.00	34.00	34.00	0
2022-06-27	34.00	34.00	34.00	34.00	0
2022-06-24	34.00	34.00	34.00	34.00	0
2022-06-23	34.00	34.00	34.00	34.00	0
2022-06-22	34.00	34.00	34.00	34.00	0
2022-06-21	34.00	34.00	34.00	34.00	0
2022-06-20	34.00	34.00	34.00	34.00	0
2022-06-17	34.00	34.00	34.00	34.00	0
2022-06-16	34.00	34.00	34.00	34.00	0
2022-06-15	34.00	34.00	34.00	34.00	0
2022-06-14	34.00	34.00	34.00	34.00	0
2022-06-13	34.00	34.00	34.00	34.00	0
2022-06-10	34.00	34.00	34.00	34.00	0
2022-06-09	34.00	34.00	34.00	34.00	0
2022-06-08	34.00	34.00	34.00	34.00	0
2022-06-07	34.00	34.00	34.00	34.00	0
2022-06-06	34.00	34.00	34.00	34.00	0
2022-06-03	34.00	34.00	34.00	34.00	0
2022-06-02	34.00	34.00	34.00	34.00	0
2022-06-01	34.00	34.00	34.00	34.00	0
2022-05-31	34.00	34.00	34.00	34.00	0
2022-05-30	34.00	34.00	34.00	34.00	0
2022-05-27	34.00	34.00	34.00	34.00	0
2022-05-26	34.00	34.00	34.00	34.00	0
2022-05-25	34.00	34.00	34.00	34.00	0
2022-05-24	34.00	34.00	34.00	34.00	0
2022-05-23	34.00	34.00	34.00	34.00	0
2022-05-20	34.00	34.00	34.00	34.00	0
2022-05-19	34.00	34.00	34.00	34.00	0
2022-05-18	34.00	34.00	34.00	34.00	0
2022-05-17	34.00	34.00	34.00	34.00	0
2022-05-16	34.00	34.00	34.00	34.00	0
2022-05-13	34.00	34.00	34.00	34.00	0
2022-05-12	34.00	34.00	34.00	34.00	0
2022-05-11	34.00	34.00	34.00	34.00	0
2022-05-10	34.00	34.00	34.00	34.00	0
2022-05-09	34.00	34.00	34.00	34.00	0
2022-05-06	34.00	34.00	34.00	34.00	0
2022-05-05	34.00	34.00	34.00	34.00	0
2022-05-04	34.00	34.00	34.00	34.00	0
2022-05-03	34.00	34.00	34.00	34.00	0
2022-05-02	34.00	34.00	34.00	34.00	0
2022-04-29	34.00	34.00	34.00	34.00	0
2022-04-28	34.00	34.00	34.00	34.00	0
2022-04-27	34.00	34.00	34.00	34.00	0
2022-04-26	34.00	34.00	34.00	34.00	0
2022-04-25	34.00	34.00	34.00	34.00	0
2022-04-22	34.00	34.00	34.00	34.00	0
2022-04-21	34.00	34.00	34.00	34.00	0
2022-04-20	34.00	34.00	34.00	34.00	0
2022-04-19	36.00	36.00	34.00	34.00	16,000
2022-04-18	36.00	36.00	36.00	36.00	0
2022-04-15	36.00	36.00	36.00	36.00	0
2022-04-14	36.00	36.00	36.00	36.00	0
2022-04-13	36.00	36.00	36.00	36.00	0
2022-04-12	36.00	36.00	36.00	36.00	0
2022-04-11	36.00	36.00	36.00	36.00	0
2022-04-08	36.00	36.00	36.00	36.00	0
2022-04-07	36.00	36.00	36.00	36.00	0
2022-04-06	36.00	36.00	36.00	36.00	0
2022-04-05	36.00	36.00	36.00	36.00	0
2022-04-04	36.00	36.00	36.00	36.00	0
2022-04-01	36.00	36.00	36.00	36.00	0
2022-03-31	41.30	41.30	36.00	36.00	15,970
2022-03-30	41.30	41.30	41.30	41.30	0
2022-03-29	41.30	41.30	41.30	41.30	0
2022-03-28	41.30	41.30	41.30	41.30	1,000
2022-03-25	41.30	41.30	41.30	41.30	0
2022-03-24	41.30	41.30	41.30	41.30	0
2022-03-23	41.30	41.30	41.30	41.30	0
2022-03-22	41.30	41.30	41.30	41.30	0
2022-03-21	41.30	41.30	41.30	41.30	0
2022-03-18	41.30	41.30	41.30	41.30	0
2022-03-17	41.30	41.30	41.30	41.30	0
2022-03-16	41.30	41.30	41.30	41.30	0
2022-03-15	41.30	41.30	41.30	41.30	0
2022-03-14	41.30	41.30	41.30	41.30	0
2022-03-11	41.30	41.30	41.30	41.30	0
2022-03-10	41.30	41.30	41.30	41.30	0
2022-03-09	41.30	41.30	41.30	41.30	0
2022-03-08	41.30	41.30	41.30	41.30	0
2022-03-07	41.30	41.30	41.30	41.30	0
2022-03-04	41.30	41.30	41.30	41.30	0
2022-03-03	41.30	41.30	41.30	41.30	0
2022-03-02	41.30	41.30	41.30	41.30	0
2022-03-01	41.30	41.30	41.30	41.30	0
2022-02-28	41.30	41.30	41.30	41.30	0
2022-02-25	41.30	41.30	41.30	41.30	0
2022-02-24	41.30	41.30	41.30	41.30	0
2022-02-23	41.30	41.30	41.30	41.30	0
2022-02-22	41.30	41.30	41.30	41.30	0
2022-02-21	41.30	41.30	41.30	41.30	0
2022-02-18	41.30	41.30	41.30	41.30	0
2022-02-17	41.30	41.30	41.30	41.30	0
2022-02-16	41.30	41.30	41.30	41.30	0
2022-02-15	41.30	41.30	41.30	41.30	0
2022-02-14	41.30	41.30	41.30	41.30	0
2022-02-11	41.30	41.30	41.30	41.30	0
2022-02-10	41.30	41.30	41.30	41.30	0
2022-02-09	41.30	41.30	41.30	41.30	0
2022-02-08	41.30	41.30	41.30	41.30	0
2022-02-07	41.30	41.30	41.30	41.30	0
2022-02-04	41.30	41.30	41.30	41.30	0
2022-02-03	41.30	41.30	41.30	41.30	0
2022-02-02	41.30	41.30	41.30	41.30	0
2022-02-01	41.30	41.30	41.30	41.30	0
2022-01-31	41.30	41.30	41.30	41.30	0
2022-01-28	41.30	41.30	41.30	41.30	0
2022-01-27	41.30	41.30	41.30	41.30	0
2022-01-26	41.30	41.30	41.30	41.30	0
2022-01-25	41.30	41.30	41.30	41.30	0
2022-01-24	41.30	41.30	41.30	41.30	0
2022-01-21	41.30	41.30	41.30	41.30	0
2022-01-20	41.30	41.30	41.30	41.30	0
2022-01-19	41.30	41.30	41.30	41.30	0
2022-01-18	41.30	41.30	41.30	41.30	0
2022-01-17	41.30	41.30	41.30	41.30	0
2022-01-14	41.30	41.30	41.30	41.30	0
2022-01-13	41.30	41.30	41.30	41.30	0
2022-01-12	41.30	41.30	41.30	41.30	0
2022-01-11	41.30	41.30	41.30	41.30	0
2022-01-10	41.30	41.30	41.30	41.30	0
2022-01-07	41.30	41.30	41.30	41.30	0
2022-01-06	41.30	41.30	41.30	41.30	0
2022-01-05	41.30	41.30	41.30	41.30	0
2022-01-04	41.30	41.30	41.30	41.30	0
2022-01-03	41.30	41.30	41.30	41.30	0
2021-12-31	41.30	41.30	41.30	41.30	0
2021-12-30	41.30	41.30	41.30	41.30	0
2021-12-29	41.30	41.30	41.30	41.30	0
2021-12-28	41.30	41.30	41.30	41.30	0
2021-12-27	41.30	41.30	41.30	41.30	0
2021-12-24	41.30	41.30	41.30	41.30	0
2021-12-23	41.30	41.30	41.30	41.30	0
2021-12-22	41.30	41.30	41.30	41.30	0
2021-12-21	41.30	41.30	41.30	41.30	0
2021-12-20	41.30	41.30	41.30	41.30	0
2021-12-17	41.30	41.30	41.30	41.30	0
2021-12-16	41.30	41.30	41.30	41.30	0
2021-12-15	41.30	41.30	41.30	41.30	0
2021-12-14	41.30	41.30	41.30	41.30	0
2021-12-13	41.30	41.30	41.30	41.30	0
2021-12-10	41.30	41.30	41.30	41.30	0
2021-12-09	41.30	41.30	41.30	41.30	0
2021-12-08	41.30	41.30	41.30	41.30	0
2021-12-07	41.30	41.30	41.30	41.30	0
2021-12-06	45.50	45.50	41.30	41.30	2,300
2021-12-03	45.50	45.50	45.50	45.50	75,984
2021-12-02	45.50	45.50	45.50	45.50	0
2021-12-01	45.50	45.50	45.50	45.50	0
2021-11-30	45.50	45.50	45.50	45.50	150,241
2021-11-29	45.50	45.50	45.50	45.50	0
2021-11-26	45.50	45.50	45.50	45.50	0
2021-11-25	45.50	45.50	45.50	45.50	0
2021-11-24	45.50	45.50	45.50	45.50	0
2021-11-23	41.00	45.50	40.50	45.50	0
2021-11-22	41.00	41.00	41.00	41.00	0
2021-11-19	41.00	41.00	41.00	41.00	0
2021-11-18	41.00	41.00	41.00	41.00	0
2021-11-17	41.00	41.00	41.00	41.00	0
2021-11-16	41.00	41.00	41.00	41.00	0
2021-11-15	41.00	41.00	41.00	41.00	0
2021-11-12	41.00	41.00	41.00	41.00	0
2021-11-11	41.00	41.00	41.00	41.00	0
2021-11-10	41.00	41.00	41.00	41.00	0
2021-11-09	41.00	41.00	41.00	41.00	0
2021-11-08	41.00	41.00	41.00	41.00	0
2021-11-05	41.00	41.00	41.00	41.00	0
2021-11-04	41.00	41.00	34.00	41.00	0
2021-11-03	41.00	41.00	41.00	41.00	0
2021-11-02	41.00	41.00	41.00	41.00	0
2021-11-01	41.00	41.00	41.00	41.00	0
2021-10-29	41.00	41.00	41.00	41.00	0
2021-10-28	41.00	41.00	41.00	41.00	0
2021-10-27	41.00	41.00	41.00	41.00	0
2021-10-26	41.00	41.00	41.00	41.00	0
2021-10-25	41.00	41.00	41.00	41.00	0
2021-10-22	41.00	41.00	41.00	41.00	0
2021-10-21	41.00	41.00	41.00	41.00	0
2021-10-20	41.00	41.00	41.00	41.00	0
2021-10-19	41.00	41.00	41.00	41.00	10,000
2021-10-18	41.00	41.00	41.00	41.00	1,768
2021-10-15	41.00	41.00	41.00	41.00	0
2021-10-14	41.00	41.00	41.00	41.00	0
2021-10-13	41.00	41.00	41.00	41.00	0
2021-10-12	41.00	41.00	41.00	41.00	0
2021-10-11	41.00	41.00	41.00	41.00	0
2021-10-08	41.00	41.00	41.00	41.00	0
2021-10-07	41.00	41.00	41.00	41.00	2,000
2021-10-06	41.00	41.00	41.00	41.00	0
2021-10-05	41.00	41.00	41.00	41.00	0
2021-10-04	41.00	41.00	41.00	41.00	0
2021-10-01	41.00	41.00	41.00	41.00	7,500
2021-09-30	41.00	41.00	41.00	41.00	2,000
2021-09-29	47.50	47.50	47.50	47.50	2,000
2021-09-28	47.50	47.50	47.50	47.50	3,300
2021-09-27	47.50	47.50	47.50	47.50	2,000
2021-09-24	47.50	47.50	47.50	47.50	3,000
2021-09-23	42.50	42.50	42.50	42.50	0
2021-09-22	35.00	35.00	35.00	35.00	0
2021-09-21	35.00	35.00	35.00	35.00	0
2021-09-20	35.00	35.00	35.00	35.00	0
2021-09-17	35.00	35.00	35.00	35.00	0
2021-09-16	35.00	35.00	35.00	35.00	0
2021-09-15	35.00	35.00	35.00	35.00	0
2021-09-14	35.00	35.00	35.00	35.00	0
2021-09-13	35.00	35.00	35.00	35.00	0
2021-09-10	35.00	35.00	35.00	35.00	0
2021-09-09	35.00	35.00	35.00	35.00	0
2021-09-08	35.00	35.00	35.00	35.00	0
2021-09-07	35.00	35.00	35.00	35.00	0
2021-09-06	35.00	35.00	35.00	35.00	0
2021-09-03	35.00	35.00	35.00	35.00	0
2021-09-02	35.00	35.00	35.00	35.00	0
2021-09-01	35.00	35.00	35.00	35.00	0
2021-08-31	35.00	35.00	35.00	35.00	0
2021-08-30	35.00	35.00	35.00	35.00	0
2021-08-27	35.00	35.00	35.00	35.00	0
2021-08-26	35.00	35.00	35.00	35.00	0
2021-08-25	35.00	35.00	35.00	35.00	0
2021-08-24	35.00	35.00	35.00	35.00	0
2021-08-23	35.00	35.00	35.00	35.00	0
2021-08-20	35.00	35.00	35.00	35.00	0
2021-08-19	35.00	35.00	35.00	35.00	0
2021-08-18	35.00	35.00	35.00	35.00	0
2021-08-17	35.00	35.00	35.00	35.00	0
2021-08-16	35.00	35.00	35.00	35.00	0
2021-08-13	35.00	35.00	35.00	35.00	0
2021-08-12	35.00	35.00	35.00	35.00	0
2021-08-11	35.00	35.00	35.00	35.00	0
2021-08-10	35.00	35.00	35.00	35.00	0
2021-08-09	35.00	35.00	35.00	35.00	0
2021-08-06	35.00	35.00	35.00	35.00	0
2021-08-05	35.00	35.00	35.00	35.00	0
2021-08-04	35.00	35.00	35.00	35.00	0
2021-08-03	35.00	35.00	35.00	35.00	0
2021-08-02	35.00	35.00	35.00	35.00	0
2021-07-30	35.00	35.00	35.00	35.00	0
2021-07-29	35.00	35.00	35.00	35.00	0
2021-07-28	35.00	35.00	35.00	35.00	0
2021-07-27	35.00	35.00	35.00	35.00	0

Share	Price	Change
Mothercare (MTC)	1.30	85.71%
Pinewood Technologies Group (PINE)	420.00	33.33%
Pharos Energy (PHAR)	32.60	31.45%
Tern (TERN)	1.50	15.38%
Shearwater (SWG)	51.00	12.09%

Share	Price	Change
Forgent (FORG)	0.014	-12.5%
Potentially Ai (AGI)	7.35	-10.91%
Tracsis (TRCS)	325.00	-10.71%
Orcadian Engy (ORCA)	18.00	-10%
Tristel (TSTL)	405.00	-10%

Share	Price	Volume
Forgent (FORG)	0.014	110,826,129
Tower Resources (TRP)	0.0165	41,881,731
Gana Media (GANA)	0.125	29,202,471
80 Mile (80M)	0.69	17,475,155
Gfinity (GFIN)	0.032	15,591,707