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 |
|---|---|---|---|---|---|
| 04/03/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/03/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/02/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 4279 |
| 27/02/2014 | 11.00p | 13.00p | 11.00p | 11.00p | 0 |
| 26/02/2014 | 13.00p | 13.00p | 11.00p | 11.00p | 0 |
| 25/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 24/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 21/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 20/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 19/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 18/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 17/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 1600 |
| 14/02/2014 | 13.00p | 13.00p | 12.50p | 13.00p | 1000 |
| 13/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 12/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 11/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 10/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 07/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 06/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 05/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 04/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 10000 |
| 03/02/2014 | 10.40p | 10.40p | 10.24p | 10.40p | 0 |
| 31/01/2014 | 10.40p | 10.40p | 10.24p | 10.40p | 121 |
| 30/01/2014 | 10.40p | 10.64p | 10.40p | 10.40p | 0 |
| 29/01/2014 | 10.40p | 10.64p | 10.40p | 10.40p | 865 |
| 28/01/2014 | 10.40p | 10.40p | 9.60p | 10.40p | 0 |
| 27/01/2014 | 10.40p | 10.40p | 9.60p | 10.40p | 52 |
| 24/01/2014 | 10.40p | 10.40p | 9.60p | 10.40p | 0 |
| 23/01/2014 | 10.40p | 10.40p | 9.60p | 10.40p | 0 |
| 22/01/2014 | 10.40p | 10.40p | 9.60p | 10.40p | 0 |
| 21/01/2014 | 10.40p | 10.40p | 9.60p | 10.40p | 4869 |
| 20/01/2014 | 10.40p | 11.20p | 10.40p | 10.40p | 0 |
| 17/01/2014 | 10.40p | 11.20p | 10.40p | 10.40p | 1732 |
| 16/01/2014 | 10.40p | 10.40p | 8.00p | 10.40p | 31250 |
| 15/01/2014 | 12.00p | 12.00p | 8.80p | 10.40p | 40830 |
| 14/01/2014 | 12.00p | 12.80p | 11.20p | 12.00p | 0 |
| 13/01/2014 | 12.80p | 12.80p | 11.20p | 12.00p | 3125 |
| 10/01/2014 | 12.80p | 12.80p | 12.80p | 12.80p | 3 |
| 09/01/2014 | 12.80p | 13.60p | 12.80p | 12.80p | 0 |
| 08/01/2014 | 13.60p | 13.60p | 12.80p | 12.80p | 1875 |
| 07/01/2014 | 13.60p | 13.60p | 12.80p | 13.60p | 0 |
| 06/01/2014 | 13.60p | 13.60p | 12.80p | 13.60p | 140 |
| 03/01/2014 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 02/01/2014 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 31/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 30/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 27/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 24/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 23/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 20/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 19/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 18/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 17/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 16/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 13/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 12/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 11/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 10/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 09/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 20139 |
| 06/12/2013 | 13.60p | 13.60p | 12.96p | 13.60p | 2061 |
| 05/12/2013 | 14.40p | 14.40p | 12.80p | 13.60p | 6250 |
| 04/12/2013 | 14.40p | 14.40p | 11.20p | 14.40p | 35764 |
| 03/12/2013 | 14.40p | 14.40p | 12.80p | 14.40p | 0 |
| 02/12/2013 | 14.40p | 14.40p | 12.80p | 14.40p | 0 |
| 29/11/2013 | 14.40p | 14.40p | 12.80p | 14.40p | 12090 |
| 28/11/2013 | 14.40p | 14.40p | 13.20p | 14.40p | 2408 |
| 27/11/2013 | 14.40p | 14.40p | 12.80p | 14.40p | 3705 |
| 26/11/2013 | 14.40p | 14.40p | 12.80p | 14.40p | 0 |
| 25/11/2013 | 13.60p | 14.40p | 12.80p | 14.40p | 0 |
| 22/11/2013 | 13.60p | 13.60p | 12.80p | 13.60p | 42197 |
| 21/11/2013 | 13.60p | 13.60p | 12.80p | 13.60p | 184481 |
| 20/11/2013 | 13.60p | 13.60p | 12.80p | 13.60p | 10672 |
| 19/11/2013 | 21.60p | 25.60p | 12.80p | 13.60p | 120635 |
| 18/11/2013 | 25.60p | 33.60p | 15.60p | 25.60p | 0 |
| 15/11/2013 | 33.60p | 33.60p | 24.00p | 25.60p | 7142 |
| 14/11/2013 | 36.00p | 36.00p | 32.00p | 33.60p | 6250 |
| 13/11/2013 | 36.00p | 36.00p | 27.20p | 36.00p | 6844 |
| 12/11/2013 | 36.00p | 36.00p | 6.40p | 36.00p | 179799 |
| 11/11/2013 | 36.00p | 36.00p | 32.00p | 36.00p | 0 |
| 08/11/2013 | 36.00p | 36.00p | 32.00p | 36.00p | 0 |
| 07/11/2013 | 36.00p | 36.00p | 32.00p | 36.00p | 425 |
| 06/11/2013 | 36.00p | 48.00p | 28.40p | 36.00p | 0 |
| 05/11/2013 | 48.00p | 48.00p | 28.40p | 36.00p | 19402 |
| 04/11/2013 | 76.00p | 76.00p | 28.00p | 48.00p | 15685 |
| 01/11/2013 | 76.00p | 76.00p | 65.95p | 76.00p | 0 |
| 31/10/2013 | 76.00p | 76.00p | 65.95p | 76.00p | 2775 |
| 30/10/2013 | 76.00p | 76.80p | 76.00p | 76.00p | 2575 |
| 29/10/2013 | 76.00p | 77.39p | 72.80p | 76.00p | 0 |
| 28/10/2013 | 76.00p | 77.39p | 72.80p | 76.00p | 0 |
| 25/10/2013 | 76.00p | 77.39p | 72.80p | 76.00p | 0 |
| 24/10/2013 | 76.00p | 77.39p | 72.80p | 76.00p | 0 |
| 23/10/2013 | 76.00p | 77.39p | 72.80p | 76.00p | 12500 |
| 22/10/2013 | 76.00p | 76.00p | 73.60p | 76.00p | 188 |
| 21/10/2013 | 76.00p | 76.00p | 72.00p | 76.00p | 0 |
| 18/10/2013 | 76.00p | 76.00p | 72.00p | 76.00p | 0 |
| 17/10/2013 | 76.00p | 76.00p | 72.00p | 76.00p | 0 |
| 16/10/2013 | 76.00p | 76.00p | 72.00p | 76.00p | 0 |
| 15/10/2013 | 76.00p | 76.00p | 72.00p | 76.00p | 0 |
| 14/10/2013 | 76.00p | 76.00p | 72.00p | 76.00p | 281 |
| 11/10/2013 | 76.00p | 76.00p | 57.60p | 76.00p | 0 |
| 10/10/2013 | 76.00p | 76.00p | 57.60p | 76.00p | 15625 |
| 09/10/2013 | 76.00p | 76.00p | 73.60p | 76.00p | 0 |
| 08/10/2013 | 76.00p | 76.00p | 73.60p | 76.00p | 0 |
| 07/10/2013 | 76.00p | 76.00p | 73.60p | 76.00p | 52 |
| 04/10/2013 | 76.00p | 84.00p | 76.00p | 76.00p | 0 |
| 03/10/2013 | 84.00p | 84.00p | 76.00p | 76.00p | 250 |
| 02/10/2013 | 84.00p | 100.00p | 80.80p | 84.00p | 0 |
| 01/10/2013 | 100.00p | 100.00p | 80.80p | 84.00p | 875 |
| 30/09/2013 | 100.00p | 100.00p | 96.16p | 100.00p | 94 |
| 27/09/2013 | 100.00p | 100.00p | 80.00p | 100.00p | 0 |
| 26/09/2013 | 100.00p | 100.00p | 80.00p | 100.00p | 0 |
| 25/09/2013 | 100.00p | 100.00p | 80.00p | 100.00p | 6863 |
| 24/09/2013 | 104.00p | 104.00p | 96.00p | 100.00p | 239 |
| 23/09/2013 | 104.00p | 104.00p | 102.40p | 104.00p | 0 |
| 20/09/2013 | 104.00p | 104.00p | 102.40p | 104.00p | 0 |
| 19/09/2013 | 104.00p | 104.00p | 102.40p | 104.00p | 0 |
| 18/09/2013 | 104.00p | 104.00p | 102.40p | 104.00p | 0 |
| 17/09/2013 | 104.00p | 104.00p | 102.40p | 104.00p | 0 |
| 16/09/2013 | 104.00p | 104.00p | 102.40p | 104.00p | 472 |
| 13/09/2013 | 104.00p | 108.00p | 104.00p | 104.00p | 0 |
| 12/09/2013 | 104.00p | 108.00p | 104.00p | 104.00p | 0 |
| 11/09/2013 | 104.00p | 108.00p | 104.00p | 104.00p | 0 |
| 10/09/2013 | 108.00p | 108.00p | 104.00p | 104.00p | 282 |
| 09/09/2013 | 108.00p | 108.00p | 96.00p | 108.00p | 3125 |
| 06/09/2013 | 108.00p | 108.00p | 104.00p | 108.00p | 0 |
| 05/09/2013 | 108.00p | 108.00p | 104.00p | 108.00p | 3125 |
| 04/09/2013 | 108.00p | 108.00p | 104.16p | 108.00p | 0 |
| 03/09/2013 | 108.00p | 108.00p | 104.16p | 108.00p | 0 |
| 02/09/2013 | 108.00p | 108.00p | 104.16p | 108.00p | 0 |
| 30/08/2013 | 108.00p | 108.00p | 104.16p | 108.00p | 0 |
| 29/08/2013 | 108.00p | 108.00p | 104.16p | 108.00p | 31 |
| 28/08/2013 | 108.00p | 108.80p | 108.00p | 108.00p | 91 |
| 27/08/2013 | 108.00p | 108.00p | 104.00p | 108.00p | 0 |
| 23/08/2013 | 108.00p | 108.00p | 104.00p | 108.00p | 625 |
| 22/08/2013 | 108.00p | 109.12p | 108.00p | 108.00p | 0 |
| 21/08/2013 | 108.00p | 109.12p | 108.00p | 108.00p | 0 |
| 20/08/2013 | 108.00p | 109.12p | 108.00p | 108.00p | 0 |
| 19/08/2013 | 108.00p | 109.12p | 108.00p | 108.00p | 938 |
| 16/08/2013 | 108.00p | 109.92p | 108.00p | 108.00p | 1656 |
| 15/08/2013 | 92.00p | 110.40p | 92.00p | 108.00p | 5954 |
| 14/08/2013 | 88.00p | 96.00p | 88.00p | 92.00p | 6250 |
| 13/08/2013 | 88.00p | 96.00p | 88.00p | 88.00p | 3125 |
| 12/08/2013 | 88.00p | 96.00p | 88.00p | 88.00p | 490 |
| 09/08/2013 | 84.00p | 96.00p | 84.00p | 88.00p | 1854 |
| 08/08/2013 | 84.00p | 86.40p | 84.00p | 84.00p | 380 |
| 07/08/2013 | 80.00p | 84.00p | 80.00p | 84.00p | 0 |
| 06/08/2013 | 80.00p | 80.00p | 80.00p | 80.00p | 3125 |
| 05/08/2013 | 80.00p | 84.00p | 72.00p | 80.00p | 0 |
| 02/08/2013 | 84.00p | 84.00p | 72.00p | 80.00p | 0 |
| 01/08/2013 | 84.00p | 84.00p | 72.00p | 84.00p | 503 |
| 31/07/2013 | 84.00p | 92.00p | 64.00p | 84.00p | 0 |
| 30/07/2013 | 84.00p | 92.00p | 64.00p | 84.00p | 0 |
| 29/07/2013 | 84.00p | 92.00p | 64.00p | 84.00p | 0 |
| 26/07/2013 | 84.00p | 92.00p | 64.00p | 84.00p | 0 |
| 25/07/2013 | 84.00p | 92.00p | 64.00p | 84.00p | 0 |
| 24/07/2013 | 84.00p | 92.00p | 64.00p | 84.00p | 0 |
| 23/07/2013 | 84.00p | 84.00p | 64.00p | 84.00p | 0 |
| 22/07/2013 | 84.00p | 84.00p | 64.00p | 84.00p | 0 |
| 19/07/2013 | 84.00p | 84.00p | 64.00p | 84.00p | 0 |
| 18/07/2013 | 84.00p | 84.00p | 64.00p | 84.00p | 2500 |
| 17/07/2013 | 84.00p | 84.00p | 72.00p | 84.00p | 1544 |
| 16/07/2013 | 84.00p | 84.00p | 72.80p | 84.00p | 0 |
| 15/07/2013 | 84.00p | 84.00p | 72.80p | 84.00p | 0 |
| 12/07/2013 | 84.00p | 84.00p | 72.80p | 84.00p | 0 |
| 11/07/2013 | 84.00p | 84.00p | 72.80p | 84.00p | 219 |
| 10/07/2013 | 84.00p | 84.00p | 73.92p | 84.00p | 0 |
| 09/07/2013 | 84.00p | 84.00p | 73.92p | 84.00p | 0 |
| 08/07/2013 | 84.00p | 84.00p | 73.92p | 84.00p | 0 |
| 05/07/2013 | 84.00p | 84.00p | 73.92p | 84.00p | 1250 |
| 04/07/2013 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 03/07/2013 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 02/07/2013 | 84.00p | 84.00p | 84.00p | 84.00p | 164 |
| 01/07/2013 | 84.00p | 86.40p | 73.60p | 84.00p | 0 |
| 28/06/2013 | 84.00p | 86.40p | 84.00p | 84.00p | 1562 |
| 27/06/2013 | 84.00p | 84.00p | 73.60p | 84.00p | 1250 |
| 26/06/2013 | 84.00p | 84.00p | 73.60p | 84.00p | 0 |
| 25/06/2013 | 84.00p | 84.00p | 73.60p | 84.00p | 1250 |
| 24/06/2013 | 84.00p | 86.40p | 73.60p | 84.00p | 0 |
| 21/06/2013 | 84.00p | 86.40p | 73.60p | 84.00p | 0 |
| 20/06/2013 | 84.00p | 86.40p | 73.60p | 84.00p | 0 |
| 19/06/2013 | 84.00p | 86.40p | 73.60p | 84.00p | 0 |
| 18/06/2013 | 84.00p | 86.40p | 73.60p | 84.00p | 2500 |
| 17/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 14/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 13/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 12/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 11/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 10/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 07/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 06/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 05/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 125 |
| 04/06/2013 | 84.00p | 84.00p | 72.00p | 84.00p | 1384 |
| 03/06/2013 | 84.00p | 88.00p | 84.00p | 84.00p | 0 |
| 31/05/2013 | 84.00p | 88.00p | 84.00p | 84.00p | 656 |
| 30/05/2013 | 84.00p | 84.00p | 83.20p | 84.00p | 0 |
| 29/05/2013 | 84.00p | 84.00p | 83.20p | 84.00p | 2500 |
| 28/05/2013 | 84.00p | 84.00p | 83.20p | 84.00p | 0 |
| 24/05/2013 | 84.00p | 84.00p | 83.20p | 84.00p | 1250 |
| 23/05/2013 | 84.00p | 84.00p | 83.20p | 84.00p | 0 |
| 22/05/2013 | 84.00p | 84.00p | 83.20p | 84.00p | 403 |
*Close Price adjusted for both dividends and splits