Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
OptiBiotix Health (OPTI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/12/2014 | 17.38p | 17.38p | 14.00p | 14.62p | 408820 |
| 15/12/2014 | 18.13p | 18.20p | 16.75p | 17.63p | 192473 |
| 12/12/2014 | 18.13p | 18.50p | 18.13p | 18.13p | 555 |
| 11/12/2014 | 18.13p | 18.13p | 17.95p | 18.13p | 32094 |
| 10/12/2014 | 18.00p | 18.31p | 17.50p | 18.13p | 157467 |
| 09/12/2014 | 19.50p | 19.69p | 17.70p | 18.00p | 342668 |
| 08/12/2014 | 20.75p | 20.75p | 19.25p | 19.50p | 160084 |
| 05/12/2014 | 21.13p | 21.13p | 20.31p | 20.75p | 166604 |
| 04/12/2014 | 21.25p | 21.25p | 21.00p | 21.13p | 42783 |
| 03/12/2014 | 22.62p | 22.80p | 20.75p | 21.25p | 268021 |
| 02/12/2014 | 22.50p | 23.20p | 22.25p | 22.62p | 727951 |
| 01/12/2014 | 22.13p | 22.44p | 21.50p | 22.25p | 527226 |
| 28/11/2014 | 21.63p | 22.44p | 21.38p | 22.13p | 781401 |
| 27/11/2014 | 21.13p | 21.88p | 21.13p | 21.50p | 684853 |
| 26/11/2014 | 21.13p | 21.40p | 20.75p | 21.13p | 156219 |
| 25/11/2014 | 21.75p | 22.44p | 20.86p | 21.13p | 821433 |
| 24/11/2014 | 21.38p | 22.14p | 19.50p | 21.50p | 1904580 |
| 21/11/2014 | 18.13p | 21.50p | 18.02p | 21.00p | 661299 |
| 20/11/2014 | 18.75p | 18.75p | 17.51p | 18.13p | 312274 |
| 19/11/2014 | 16.75p | 20.50p | 16.75p | 18.75p | 1033536 |
| 18/11/2014 | 16.50p | 17.23p | 15.89p | 16.75p | 688101 |
| 17/11/2014 | 14.38p | 17.40p | 14.38p | 16.25p | 1517206 |
| 14/11/2014 | 13.38p | 15.00p | 13.38p | 14.13p | 326634 |
| 13/11/2014 | 12.50p | 13.40p | 12.35p | 13.12p | 106128 |
| 12/11/2014 | 13.75p | 13.75p | 12.26p | 12.50p | 398302 |
| 11/11/2014 | 13.88p | 14.49p | 13.11p | 13.75p | 1217382 |
| 10/11/2014 | 12.38p | 14.24p | 12.00p | 13.88p | 734083 |
| 07/11/2014 | 10.75p | 13.00p | 10.47p | 12.38p | 582170 |
| 06/11/2014 | 10.13p | 10.75p | 9.90p | 10.75p | 657654 |
| 05/11/2014 | 10.00p | 10.13p | 9.75p | 10.13p | 118269 |
| 04/11/2014 | 10.13p | 10.13p | 9.86p | 10.00p | 114909 |
| 03/11/2014 | 10.13p | 10.39p | 9.75p | 10.13p | 437228 |
| 31/10/2014 | 10.13p | 10.13p | 9.75p | 10.13p | 53280 |
| 30/10/2014 | 10.13p | 10.13p | 9.81p | 10.13p | 12226 |
| 29/10/2014 | 10.13p | 10.13p | 10.10p | 10.13p | 9150 |
| 28/10/2014 | 10.13p | 10.47p | 9.76p | 10.13p | 166191 |
| 27/10/2014 | 10.13p | 10.34p | 9.90p | 10.13p | 22093 |
| 24/10/2014 | 10.13p | 10.20p | 9.52p | 10.13p | 404000 |
| 23/10/2014 | 9.75p | 10.17p | 9.51p | 10.13p | 1211072 |
| 22/10/2014 | 10.00p | 10.00p | 9.50p | 9.75p | 82841 |
| 21/10/2014 | 9.13p | 10.10p | 9.13p | 10.00p | 150051 |
| 20/10/2014 | 9.00p | 9.24p | 8.75p | 9.13p | 88415 |
| 17/10/2014 | 8.88p | 9.15p | 8.60p | 9.00p | 57896 |
| 16/10/2014 | 9.13p | 9.13p | 8.55p | 8.88p | 60172 |
| 15/10/2014 | 9.13p | 9.50p | 8.77p | 9.13p | 122500 |
| 14/10/2014 | 9.13p | 9.25p | 8.75p | 9.13p | 17545 |
| 13/10/2014 | 9.13p | 9.13p | 8.80p | 9.13p | 30597 |
| 10/10/2014 | 9.25p | 9.50p | 9.00p | 9.13p | 73627 |
| 09/10/2014 | 9.75p | 9.88p | 9.50p | 9.75p | 84821 |
| 08/10/2014 | 9.75p | 9.82p | 9.75p | 9.75p | 3000 |
| 07/10/2014 | 10.13p | 10.13p | 9.75p | 9.75p | 57668 |
| 06/10/2014 | 10.50p | 10.50p | 9.67p | 10.13p | 162832 |
| 03/10/2014 | 9.25p | 9.38p | 9.25p | 9.38p | 0 |
| 02/10/2014 | 9.25p | 9.25p | 9.25p | 9.25p | 18540 |
| 01/10/2014 | 9.50p | 9.50p | 9.10p | 9.25p | 20188 |
| 30/09/2014 | 9.63p | 9.75p | 9.00p | 9.50p | 154204 |
| 29/09/2014 | 9.75p | 9.87p | 9.25p | 9.63p | 29000 |
| 26/09/2014 | 9.38p | 10.00p | 9.25p | 9.75p | 79740 |
| 25/09/2014 | 10.38p | 10.50p | 10.00p | 10.13p | 175709 |
| 24/09/2014 | 9.88p | 10.38p | 9.75p | 10.38p | 284358 |
| 23/09/2014 | 9.38p | 9.75p | 9.30p | 9.50p | 261233 |
| 22/09/2014 | 9.25p | 9.33p | 8.70p | 9.25p | 445106 |
| 19/09/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 640 |
| 18/09/2014 | 9.50p | 9.50p | 8.25p | 8.63p | 202269 |
| 17/09/2014 | 9.63p | 9.63p | 9.25p | 9.63p | 66000 |
| 16/09/2014 | 8.88p | 9.39p | 8.88p | 9.25p | 457993 |
| 15/09/2014 | 8.75p | 8.88p | 8.75p | 8.88p | 25000 |
| 12/09/2014 | 8.75p | 8.90p | 8.51p | 8.75p | 35000 |
| 11/09/2014 | 8.75p | 9.00p | 8.50p | 8.75p | 122184 |
| 10/09/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/09/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 10000 |
| 08/09/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 48970 |
| 05/09/2014 | 8.75p | 8.75p | 8.75p | 8.75p | 3000 |
| 04/09/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 15000 |
| 03/09/2014 | 8.75p | 8.89p | 8.75p | 8.75p | 11120 |
| 02/09/2014 | 8.75p | 8.89p | 8.75p | 8.75p | 1075 |
| 01/09/2014 | 8.25p | 8.95p | 8.25p | 8.75p | 486246 |
| 29/08/2014 | 8.25p | 8.25p | 8.01p | 8.25p | 50000 |
| 28/08/2014 | 8.25p | 8.25p | 8.01p | 8.25p | 85574 |
| 27/08/2014 | 8.25p | 8.25p | 8.00p | 8.25p | 43338 |
| 26/08/2014 | 8.38p | 8.38p | 8.00p | 8.25p | 151881 |
| 22/08/2014 | 8.38p | 8.38p | 8.25p | 8.38p | 50 |
| 21/08/2014 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 20/08/2014 | 8.38p | 8.60p | 8.00p | 8.38p | 142654 |
| 19/08/2014 | 8.88p | 8.88p | 8.00p | 8.38p | 54859 |
| 18/08/2014 | 8.88p | 8.88p | 8.60p | 8.88p | 174457 |
| 15/08/2014 | 8.88p | 8.88p | 8.77p | 8.88p | 56250 |
| 14/08/2014 | 9.00p | 9.00p | 8.77p | 8.88p | 284457 |
| 13/08/2014 | 9.00p | 9.00p | 8.77p | 9.00p | 4 |
| 12/08/2014 | 9.00p | 9.00p | 8.76p | 9.00p | 118225 |
| 11/08/2014 | 9.00p | 9.00p | 8.76p | 9.00p | 4001 |
| 08/08/2014 | 9.00p | 9.00p | 8.75p | 9.00p | 49874 |
| 07/08/2014 | 9.00p | 9.00p | 8.76p | 9.00p | 82784 |
| 06/08/2014 | 9.00p | 9.10p | 8.78p | 9.00p | 368123 |
| 05/08/2014 | 9.63p | 9.63p | 8.23p | 9.00p | 640701 |
| 04/08/2014 | 11.00p | 12.00p | 9.60p | 11.00p | 712241 |
| 01/08/2014 | 10.00p | 11.00p | 9.00p | 11.00p | 1256590 |
| 31/07/2014 | 9.00p | 12.00p | 8.76p | 9.00p | 1772970 |
| 30/07/2014 | 9.00p | 9.00p | 8.88p | 9.00p | 9890 |
| 29/07/2014 | 9.00p | 9.00p | 8.98p | 9.00p | 0 |
| 28/07/2014 | 9.00p | 9.00p | 8.98p | 9.00p | 15972 |
| 25/07/2014 | 9.00p | 9.10p | 9.00p | 9.00p | 10858 |
| 24/07/2014 | 10.00p | 10.00p | 8.40p | 9.00p | 35870 |
| 23/07/2014 | 9.00p | 9.38p | 8.02p | 9.00p | 0 |
| 22/07/2014 | 9.00p | 9.38p | 8.02p | 9.00p | 63046 |
| 21/07/2014 | 10.00p | 10.16p | 8.70p | 9.00p | 36301 |
| 18/07/2014 | 14.00p | 16.00p | 8.40p | 10.00p | 522311 |
| 17/07/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 16/07/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 15/07/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 14/07/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 11/07/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 10/07/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 09/07/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 08/07/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 07/07/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 04/07/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 03/07/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 02/07/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 01/07/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 30/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 27/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 26/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 25/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 24/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 23/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 20/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 19/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 18/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 17/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 16/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 13/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 12/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 11/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 10/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 09/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 06/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 05/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 04/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 03/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 02/06/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 30/05/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 29/05/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 28/05/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 27/05/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 23/05/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 22/05/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 21/05/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 20/05/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 19/05/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 16/05/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 15/05/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 0 |
| 14/05/2014 | 9.00p | 14.00p | 9.00p | 9.00p | 0 |
| 13/05/2014 | 9.00p | 14.00p | 9.00p | 9.00p | 0 |
| 12/05/2014 | 9.00p | 14.00p | 9.00p | 9.00p | 0 |
| 09/05/2014 | 9.00p | 14.00p | 9.00p | 14.00p | 62500 |
| 08/05/2014 | 9.00p | 9.00p | 8.60p | 9.00p | 0 |
| 07/05/2014 | 9.00p | 9.00p | 8.60p | 9.00p | 0 |
| 06/05/2014 | 9.00p | 9.00p | 8.60p | 9.00p | 0 |
| 02/05/2014 | 9.00p | 9.00p | 8.60p | 9.00p | 102 |
| 01/05/2014 | 9.00p | 10.00p | 9.00p | 9.00p | 0 |
| 30/04/2014 | 9.00p | 10.00p | 9.00p | 9.00p | 100 |
| 29/04/2014 | 9.00p | 10.00p | 9.00p | 9.00p | 1381 |
| 28/04/2014 | 9.00p | 9.40p | 9.00p | 9.00p | 0 |
| 25/04/2014 | 9.00p | 9.40p | 9.00p | 9.00p | 0 |
| 24/04/2014 | 9.00p | 9.40p | 9.00p | 9.00p | 29 |
| 23/04/2014 | 9.00p | 9.40p | 9.00p | 9.00p | 0 |
| 22/04/2014 | 9.00p | 9.40p | 9.00p | 9.00p | 532 |
| 17/04/2014 | 8.00p | 9.00p | 8.00p | 9.00p | 0 |
| 16/04/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 125876 |
| 15/04/2014 | 9.00p | 9.00p | 8.00p | 9.00p | 100000 |
| 14/04/2014 | 9.00p | 9.00p | 8.76p | 9.00p | 8951 |
| 11/04/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 10/04/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 09/04/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 08/04/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 07/04/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 04/04/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 1120 |
| 03/04/2014 | 9.00p | 9.00p | 8.24p | 9.00p | 0 |
| 02/04/2014 | 9.00p | 9.00p | 8.24p | 9.00p | 0 |
| 01/04/2014 | 9.00p | 9.00p | 8.24p | 9.00p | 2400 |
| 31/03/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 28/03/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 27/03/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 26/03/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 63730 |
| 25/03/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 24/03/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 21/03/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 1661 |
| 20/03/2014 | 9.00p | 9.00p | 8.02p | 9.00p | 44654 |
| 19/03/2014 | 9.00p | 10.00p | 8.20p | 9.00p | 82147 |
| 18/03/2014 | 9.00p | 9.20p | 8.20p | 9.00p | 0 |
| 17/03/2014 | 9.00p | 9.20p | 8.20p | 9.00p | 67842 |
| 14/03/2014 | 11.00p | 11.00p | 8.00p | 9.00p | 42625 |
| 13/03/2014 | 11.00p | 11.00p | 10.00p | 11.00p | 1055 |
| 12/03/2014 | 11.00p | 11.00p | 10.00p | 11.00p | 0 |
| 11/03/2014 | 11.00p | 11.00p | 10.00p | 11.00p | 750 |
| 10/03/2014 | 11.00p | 11.00p | 10.40p | 11.00p | 0 |
| 07/03/2014 | 11.00p | 11.00p | 10.40p | 11.00p | 750 |
| 06/03/2014 | 11.00p | 11.00p | 10.60p | 11.00p | 14004 |
| 05/03/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
*Close Price adjusted for both dividends and splits