OptiBiotix Health (OPTI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. OptiBiotix Health

Date Open High Low Close* Volume
21/05/2013 84.00p 84.00p 83.20p 84.00p 115
20/05/2013 84.00p 84.00p 72.00p 84.00p 375
17/05/2013 84.00p 84.00p 72.00p 84.00p 4386
16/05/2013 84.00p 93.76p 75.20p 84.00p 0
15/05/2013 84.00p 93.76p 75.20p 84.00p 0
14/05/2013 84.00p 93.76p 75.20p 84.00p 0
13/05/2013 84.00p 93.76p 75.20p 84.00p 2188
10/05/2013 84.00p 94.80p 84.00p 84.00p 3094
09/05/2013 84.00p 96.00p 72.16p 84.00p 3030
08/05/2013 72.00p 96.00p 72.00p 84.00p 3628
07/05/2013 72.00p 75.20p 72.00p 72.00p 0
03/05/2013 72.00p 75.20p 72.00p 72.00p 0
02/05/2013 72.00p 75.20p 72.00p 72.00p 0
01/05/2013 72.00p 75.20p 72.00p 72.00p 636
30/04/2013 72.00p 75.20p 72.00p 72.00p 906
29/04/2013 72.00p 100.00p 68.00p 72.00p 0
26/04/2013 72.00p 100.00p 68.00p 72.00p 0
25/04/2013 68.00p 100.00p 68.00p 72.00p 0
24/04/2013 96.00p 100.00p 88.00p 96.00p 0
23/04/2013 96.00p 100.00p 88.00p 96.00p 0
22/04/2013 96.00p 100.00p 88.00p 96.00p 0
19/04/2013 96.00p 100.00p 88.00p 96.00p 0
18/04/2013 96.00p 100.00p 88.00p 96.00p 0
17/04/2013 96.00p 100.00p 88.00p 96.00p 0
16/04/2013 96.00p 100.00p 88.00p 96.00p 0
15/04/2013 100.00p 100.00p 88.00p 96.00p 250
12/04/2013 100.00p 100.80p 75.20p 100.00p 0
11/04/2013 100.00p 100.80p 75.20p 100.00p 0
10/04/2013 100.00p 100.80p 75.20p 100.00p 0
09/04/2013 100.00p 100.80p 75.20p 100.00p 0
08/04/2013 100.00p 100.80p 75.20p 100.00p 0
05/04/2013 100.00p 100.80p 75.20p 100.00p 0
04/04/2013 92.00p 100.80p 75.20p 100.00p 7696
03/04/2013 92.00p 100.00p 80.00p 92.00p 0
02/04/2013 100.00p 100.00p 80.00p 92.00p 1250
28/03/2013 100.00p 100.00p 88.00p 100.00p 0
27/03/2013 100.00p 100.00p 88.00p 100.00p 0
26/03/2013 100.00p 100.00p 88.00p 100.00p 0
25/03/2013 100.00p 100.00p 88.00p 100.00p 0
22/03/2013 100.00p 100.00p 88.00p 100.00p 1250
21/03/2013 100.00p 102.40p 88.00p 100.00p 0
20/03/2013 100.00p 102.40p 88.00p 100.00p 0
19/03/2013 100.00p 102.40p 88.00p 100.00p 0
18/03/2013 100.00p 102.40p 88.00p 100.00p 315
15/03/2013 100.00p 104.00p 89.60p 100.00p 1875
14/03/2013 104.00p 104.00p 102.40p 104.00p 0
13/03/2013 104.00p 104.00p 102.40p 104.00p 594
12/03/2013 104.00p 104.00p 103.20p 104.00p 0
11/03/2013 104.00p 104.00p 103.20p 104.00p 875
08/03/2013 104.00p 104.00p 98.08p 104.00p 0
07/03/2013 104.00p 104.00p 98.08p 104.00p 520
06/03/2013 104.00p 104.00p 104.00p 104.00p 0
05/03/2013 104.00p 104.00p 104.00p 104.00p 0
04/03/2013 104.00p 104.00p 104.00p 104.00p 0
01/03/2013 104.00p 104.00p 104.00p 104.00p 0
28/02/2013 104.00p 104.00p 104.00p 104.00p 0
27/02/2013 104.00p 104.00p 104.00p 104.00p 781
26/02/2013 104.00p 104.00p 97.76p 104.00p 625
25/02/2013 104.00p 110.40p 100.80p 104.00p 0
22/02/2013 104.00p 110.40p 100.80p 104.00p 2812
21/02/2013 108.00p 108.00p 96.00p 104.00p 1713
20/02/2013 108.00p 124.80p 108.00p 108.00p 0
19/02/2013 108.00p 124.80p 108.00p 108.00p 0
18/02/2013 120.00p 124.80p 120.00p 120.00p 625
15/02/2013 120.00p 134.40p 108.80p 120.00p 5735
14/02/2013 116.00p 120.00p 104.02p 120.00p 3282
13/02/2013 116.00p 116.00p 96.02p 116.00p 2104
12/02/2013 116.00p 120.00p 99.84p 116.00p 0
11/02/2013 116.00p 120.00p 99.84p 116.00p 0
08/02/2013 116.00p 120.00p 99.84p 116.00p 0
07/02/2013 120.00p 120.00p 99.84p 116.00p 626
06/02/2013 120.00p 120.00p 120.00p 120.00p 938
05/02/2013 120.00p 120.00p 104.02p 120.00p 312
04/02/2013 116.00p 120.00p 116.00p 120.00p 24
01/02/2013 136.00p 136.00p 104.00p 120.00p 3074
31/01/2013 148.00p 148.00p 112.00p 136.00p 3521
30/01/2013 148.00p 148.80p 136.40p 148.00p 0
29/01/2013 148.00p 148.80p 136.40p 148.00p 197
28/01/2013 148.00p 153.60p 136.80p 148.00p 0
25/01/2013 148.00p 153.60p 136.80p 148.00p 0
24/01/2013 148.00p 153.60p 136.80p 148.00p 0
23/01/2013 148.00p 153.60p 136.80p 148.00p 0
22/01/2013 148.00p 153.60p 136.80p 148.00p 0
21/01/2013 144.00p 153.60p 136.80p 148.00p 11970
18/01/2013 144.00p 151.20p 137.60p 144.00p 2357
17/01/2013 144.00p 148.80p 144.00p 144.00p 1331
16/01/2013 144.00p 144.00p 136.02p 144.00p 0
15/01/2013 144.00p 144.00p 136.02p 144.00p 0
14/01/2013 144.00p 144.00p 136.02p 144.00p 159
11/01/2013 144.00p 144.00p 136.02p 144.00p 52
10/01/2013 144.00p 144.00p 136.00p 144.00p 0
09/01/2013 144.00p 144.00p 136.00p 144.00p 312
08/01/2013 144.00p 144.00p 136.00p 144.00p 110
07/01/2013 144.00p 144.00p 140.80p 144.00p 378
04/01/2013 144.00p 144.00p 136.00p 144.00p 1562
03/01/2013 144.00p 152.00p 144.00p 144.00p 0
02/01/2013 144.00p 152.00p 144.00p 144.00p 0
31/12/2012 144.00p 152.00p 144.00p 144.00p 0
28/12/2012 144.00p 152.00p 144.00p 144.00p 0
27/12/2012 144.00p 152.00p 144.00p 144.00p 0
24/12/2012 144.00p 152.00p 144.00p 144.00p 0
21/12/2012 144.00p 152.00p 144.00p 144.00p 6250
20/12/2012 144.00p 152.00p 144.00p 144.00p 0
19/12/2012 152.00p 152.00p 144.00p 144.00p 0
18/12/2012 152.00p 152.00p 144.00p 152.00p 312
17/12/2012 152.00p 152.00p 148.80p 152.00p 0
14/12/2012 152.00p 152.00p 148.80p 152.00p 342
13/12/2012 152.00p 152.00p 150.40p 152.00p 0
12/12/2012 152.00p 152.00p 150.40p 152.00p 68
11/12/2012 152.00p 152.00p 147.20p 152.00p 0
10/12/2012 152.00p 152.00p 147.20p 152.00p 0
07/12/2012 152.00p 152.00p 147.20p 152.00p 1122
06/12/2012 148.00p 160.00p 136.00p 152.00p 12286
05/12/2012 148.00p 148.00p 142.40p 148.00p 63
04/12/2012 148.00p 148.00p 136.00p 148.00p 0
03/12/2012 148.00p 148.00p 136.00p 148.00p 625
30/11/2012 148.00p 148.00p 144.00p 148.00p 205
29/11/2012 148.00p 148.00p 137.12p 148.00p 801
28/11/2012 148.00p 160.00p 136.00p 148.00p 9165
27/11/2012 148.00p 148.00p 136.00p 148.00p 3438
26/11/2012 148.00p 148.00p 140.48p 148.00p 1562
23/11/2012 148.00p 148.00p 136.00p 148.00p 4530
22/11/2012 152.00p 152.00p 142.08p 148.00p 1703
21/11/2012 152.00p 160.00p 128.00p 152.00p 3706
20/11/2012 156.00p 156.00p 144.02p 152.00p 0
19/11/2012 156.00p 156.00p 144.02p 156.00p 0
16/11/2012 156.00p 156.00p 144.02p 156.00p 0
15/11/2012 156.00p 156.00p 144.02p 156.00p 0
14/11/2012 156.00p 156.00p 144.02p 156.00p 0
13/11/2012 156.00p 156.00p 144.02p 156.00p 0
12/11/2012 156.00p 156.00p 144.02p 156.00p 0
09/11/2012 152.00p 156.00p 144.02p 156.00p 0
08/11/2012 156.00p 156.00p 144.02p 156.00p 0
07/11/2012 152.00p 156.00p 144.02p 156.00p 186
06/11/2012 164.00p 164.00p 136.00p 152.00p 1420
05/11/2012 164.00p 164.00p 160.00p 164.00p 0
02/11/2012 164.00p 164.00p 160.00p 164.00p 0
01/11/2012 164.00p 164.00p 160.00p 164.00p 159
31/10/2012 164.00p 164.00p 160.00p 164.00p 125
30/10/2012 164.00p 168.00p 144.00p 164.00p 5947
29/10/2012 164.00p 164.00p 160.00p 164.00p 638
26/10/2012 164.00p 164.00p 144.00p 164.00p 1688
25/10/2012 164.00p 164.80p 164.00p 164.00p 0
24/10/2012 164.00p 164.80p 164.00p 164.00p 938
23/10/2012 164.00p 164.00p 160.00p 164.00p 625
22/10/2012 164.00p 166.00p 164.00p 164.00p 0
19/10/2012 164.00p 166.00p 164.00p 164.00p 0
18/10/2012 164.00p 166.00p 164.00p 164.00p 0
17/10/2012 164.00p 166.00p 164.00p 164.00p 0
16/10/2012 164.00p 166.00p 164.00p 164.00p 1191
15/10/2012 172.00p 172.00p 120.00p 164.00p 2178
12/10/2012 152.00p 177.60p 152.00p 172.00p 10490
11/10/2012 192.00p 192.00p 180.80p 190.40p 547
10/10/2012 192.00p 192.00p 184.02p 192.00p 1087
09/10/2012 192.00p 192.00p 184.02p 192.00p 0
08/10/2012 192.00p 192.00p 184.02p 192.00p 0
05/10/2012 192.00p 192.00p 184.02p 192.00p 63
04/10/2012 192.00p 192.00p 177.20p 192.00p 0
03/10/2012 192.00p 192.00p 177.20p 192.00p 0
02/10/2012 192.00p 192.00p 177.20p 192.00p 0
01/10/2012 192.00p 192.00p 177.20p 192.00p 1250
28/09/2012 192.00p 228.00p 176.00p 192.00p 0
27/09/2012 228.00p 228.00p 176.00p 192.00p 3827
26/09/2012 228.00p 228.00p 216.80p 228.00p 163
25/09/2012 228.00p 248.00p 208.00p 228.00p 0
24/09/2012 228.00p 248.00p 208.00p 228.00p 0
21/09/2012 228.00p 248.00p 208.00p 228.00p 0
20/09/2012 228.00p 248.00p 208.00p 228.00p 0
19/09/2012 248.00p 248.00p 208.00p 228.00p 2815
18/09/2012 248.00p 248.00p 200.00p 248.00p 7187
17/09/2012 248.00p 248.00p 240.80p 248.00p 808
14/09/2012 288.00p 296.00p 224.00p 248.00p 11407
13/09/2012 288.00p 288.00p 240.00p 288.00p 0
12/09/2012 288.00p 288.00p 240.00p 288.00p 0
11/09/2012 288.00p 288.00p 240.00p 288.00p 312
10/09/2012 288.00p 288.00p 240.00p 288.00p 0
07/09/2012 288.00p 288.00p 240.00p 288.00p 0
06/09/2012 288.00p 288.00p 240.00p 288.00p 1562
05/09/2012 280.00p 280.00p 240.00p 280.00p 0
04/09/2012 280.00p 280.00p 240.00p 280.00p 0
03/09/2012 280.00p 280.00p 240.00p 280.00p 0
31/08/2012 280.00p 280.00p 240.00p 280.00p 0
30/08/2012 280.00p 280.00p 240.00p 280.00p 0
29/08/2012 280.00p 280.00p 240.00p 280.00p 0
28/08/2012 280.00p 280.00p 240.00p 280.00p 0
24/08/2012 280.00p 280.00p 240.00p 280.00p 0
23/08/2012 280.00p 280.00p 240.00p 280.00p 0
22/08/2012 280.00p 280.00p 240.00p 280.00p 0
21/08/2012 280.00p 280.00p 240.00p 280.00p 6637
20/08/2012 260.00p 280.00p 240.00p 280.00p 1819
17/08/2012 260.00p 280.00p 160.00p 260.00p 0
16/08/2012 280.00p 280.00p 160.00p 260.00p 1562
15/08/2012 280.00p 280.00p 240.00p 280.00p 0
14/08/2012 280.00p 280.00p 240.00p 280.00p 0
13/08/2012 280.00p 280.00p 240.00p 280.00p 0
10/08/2012 280.00p 280.00p 240.00p 280.00p 0
09/08/2012 280.00p 280.00p 240.00p 280.00p 0
08/08/2012 280.00p 280.00p 240.00p 280.00p 0
07/08/2012 280.00p 280.00p 240.00p 280.00p 0
06/08/2012 280.00p 280.00p 240.00p 280.00p 82

*Close Price adjusted for both dividends and splits