OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/12/2017 66.50p 66.75p 64.00p 66.00p 334984
08/12/2017 67.00p 67.90p 65.16p 66.50p 174741
07/12/2017 67.00p 67.40p 65.33p 67.00p 95354
06/12/2017 67.00p 68.95p 65.50p 67.50p 176578
05/12/2017 67.50p 70.35p 66.00p 67.00p 240973
04/12/2017 69.00p 69.00p 67.01p 67.50p 183776
01/12/2017 69.00p 69.70p 68.20p 69.00p 55486
30/11/2017 69.00p 69.70p 67.20p 69.00p 44106
29/11/2017 69.00p 69.69p 68.00p 69.00p 68008
28/11/2017 70.50p 70.52p 66.50p 69.00p 325874
27/11/2017 71.00p 71.00p 68.41p 69.50p 97431
24/11/2017 71.25p 71.25p 69.31p 71.00p 65532
23/11/2017 71.50p 71.89p 70.50p 71.25p 46697
22/11/2017 70.00p 72.22p 70.00p 71.50p 240016
21/11/2017 70.00p 70.32p 68.11p 69.50p 146804
20/11/2017 70.00p 70.60p 69.20p 70.00p 60858
17/11/2017 72.00p 72.00p 69.31p 70.00p 226006
16/11/2017 73.00p 73.00p 70.00p 72.00p 245881
15/11/2017 75.50p 75.88p 72.41p 73.00p 200176
14/11/2017 73.00p 77.37p 72.55p 75.50p 311921
13/11/2017 72.50p 76.70p 72.10p 73.00p 282451
10/11/2017 72.50p 73.80p 70.54p 72.50p 91439
09/11/2017 72.50p 73.60p 70.20p 72.50p 178705
08/11/2017 74.00p 74.00p 71.32p 72.50p 201185
07/11/2017 74.00p 74.00p 71.40p 72.50p 124587
06/11/2017 73.50p 78.00p 72.83p 73.50p 250346
03/11/2017 73.50p 74.67p 71.60p 73.50p 318270
02/11/2017 72.00p 74.60p 72.00p 73.50p 218674
01/11/2017 72.50p 74.55p 71.20p 72.00p 227445
31/10/2017 70.00p 70.80p 69.00p 70.50p 60165
30/10/2017 73.00p 73.60p 68.33p 70.00p 132621
27/10/2017 72.00p 73.90p 69.20p 73.00p 252216
26/10/2017 69.50p 73.00p 69.20p 72.00p 242989
25/10/2017 71.00p 71.70p 69.11p 69.50p 170516
24/10/2017 72.00p 72.88p 68.45p 71.00p 117026
23/10/2017 70.00p 71.00p 68.10p 70.50p 138922
20/10/2017 71.50p 73.26p 70.00p 70.00p 204413
19/10/2017 70.50p 73.15p 70.50p 71.50p 122278
18/10/2017 71.50p 72.55p 69.35p 70.50p 149828
17/10/2017 68.50p 73.00p 67.90p 71.50p 304565
16/10/2017 68.00p 70.70p 66.10p 68.50p 234234
13/10/2017 69.00p 69.00p 68.00p 68.00p 102232
12/10/2017 67.50p 69.00p 67.50p 69.00p 252684
11/10/2017 69.50p 69.50p 67.50p 67.50p 67419
10/10/2017 69.50p 69.50p 68.50p 69.50p 124234
09/10/2017 70.50p 71.00p 69.50p 69.50p 1000
06/10/2017 72.00p 72.00p 70.50p 70.50p 243098
05/10/2017 66.50p 72.00p 66.50p 72.00p 499189
04/10/2017 68.00p 68.00p 65.00p 66.50p 189759
03/10/2017 69.25p 69.25p 67.00p 67.00p 41192
02/10/2017 72.00p 72.00p 68.50p 69.25p 296403
29/09/2017 73.50p 73.50p 72.00p 72.00p 191710
28/09/2017 70.00p 73.50p 70.00p 73.50p 407573
27/09/2017 69.00p 70.00p 69.00p 70.00p 49012
26/09/2017 69.50p 71.50p 68.50p 69.00p 277143
25/09/2017 65.50p 69.50p 64.00p 69.50p 3823691
22/09/2017 67.00p 67.00p 65.50p 65.50p 593812
21/09/2017 67.50p 67.50p 67.00p 67.00p 76588
20/09/2017 67.00p 67.50p 67.00p 67.50p 242494
19/09/2017 68.50p 68.50p 67.00p 67.00p 2349
18/09/2017 68.00p 68.00p 67.50p 67.50p 157255
15/09/2017 68.00p 68.00p 68.00p 68.00p 142048
14/09/2017 68.00p 69.25p 67.75p 68.00p 521748
13/09/2017 70.50p 70.00p 66.50p 67.75p 483836
12/09/2017 71.75p 72.00p 69.00p 69.50p 316804
11/09/2017 74.25p 74.25p 71.75p 71.75p 452226
08/09/2017 76.50p 76.50p 74.25p 74.25p 604104
07/09/2017 76.00p 77.75p 76.00p 76.50p 460567
06/09/2017 73.50p 79.00p 72.75p 76.25p 566595
05/09/2017 72.50p 74.50p 71.00p 73.50p 336374
04/09/2017 74.00p 74.00p 71.00p 71.00p 185918
01/09/2017 70.00p 74.00p 70.00p 74.00p 166223
31/08/2017 68.00p 70.00p 68.00p 70.00p 137008
30/08/2017 71.00p 70.50p 67.00p 68.00p 217315
29/08/2017 72.00p 71.50p 70.50p 70.50p 80671
25/08/2017 72.00p 72.00p 69.00p 71.50p 212468
24/08/2017 71.00p 74.00p 69.50p 71.00p 967190
23/08/2017 66.50p 69.50p 66.00p 69.50p 539127
22/08/2017 66.50p 69.00p 64.00p 66.00p 643415
21/08/2017 64.50p 65.50p 64.00p 64.00p 301860
18/08/2017 62.00p 65.50p 62.00p 64.50p 385645
17/08/2017 59.50p 63.50p 59.00p 62.00p 643046
16/08/2017 57.50p 59.00p 54.00p 59.00p 833528
15/08/2017 59.00p 59.00p 57.50p 57.50p 189258
14/08/2017 58.50p 59.00p 58.50p 59.00p 54667
11/08/2017 62.00p 62.00p 58.00p 58.50p 304808
10/08/2017 62.00p 63.50p 62.00p 62.00p 129244
09/08/2017 64.00p 64.00p 62.00p 62.00p 159488
08/08/2017 64.75p 64.75p 64.00p 64.00p 190243
07/08/2017 64.63p 64.75p 61.50p 64.75p 407266
04/08/2017 64.50p 64.63p 64.50p 64.63p 3400
03/08/2017 66.00p 66.00p 63.50p 64.50p 76323
02/08/2017 67.00p 67.00p 63.50p 66.00p 83335
01/08/2017 67.00p 67.00p 67.00p 67.00p 22773
31/07/2017 67.00p 67.00p 67.00p 67.00p 44148
28/07/2017 66.50p 67.50p 66.50p 67.00p 74403
27/07/2017 67.50p 67.50p 66.50p 66.50p 110445
26/07/2017 67.50p 69.00p 66.00p 67.50p 87823
25/07/2017 66.50p 67.00p 63.00p 66.00p 117994
24/07/2017 67.00p 67.00p 67.00p 67.00p 107865
21/07/2017 65.00p 67.50p 65.00p 67.00p 129164
20/07/2017 63.00p 65.00p 63.00p 65.00p 105640
19/07/2017 64.00p 65.50p 62.50p 63.00p 142529
18/07/2017 63.50p 64.00p 63.50p 64.00p 62231
17/07/2017 64.00p 64.50p 63.00p 63.50p 126886
14/07/2017 63.00p 63.50p 63.00p 63.50p 27936
13/07/2017 62.00p 64.00p 62.00p 63.00p 314485
12/07/2017 63.50p 63.50p 61.50p 62.00p 341920
11/07/2017 65.50p 66.50p 63.50p 63.50p 131901
10/07/2017 65.00p 65.00p 64.00p 64.00p 97280
07/07/2017 65.00p 65.00p 65.00p 65.00p 9619
06/07/2017 65.00p 65.00p 65.00p 65.00p 13103
05/07/2017 66.00p 66.00p 65.00p 65.00p 68594
04/07/2017 67.50p 67.50p 64.50p 66.00p 162768
03/07/2017 68.00p 68.50p 67.50p 67.50p 31143
30/06/2017 68.00p 68.00p 68.00p 68.00p 16139
29/06/2017 69.50p 69.50p 68.00p 68.00p 38379
28/06/2017 68.00p 70.00p 68.00p 69.50p 160674
27/06/2017 71.50p 71.50p 68.00p 68.00p 184874
26/06/2017 69.50p 73.50p 69.50p 71.50p 226436
23/06/2017 66.00p 69.50p 65.50p 69.50p 237597
22/06/2017 66.75p 66.75p 66.00p 66.00p 5000
21/06/2017 68.00p 68.00p 66.00p 66.75p 0
20/06/2017 69.50p 69.50p 68.00p 68.00p 0
19/06/2017 69.50p 69.50p 68.50p 69.50p 0
16/06/2017 71.50p 72.75p 67.15p 69.50p 327660
15/06/2017 73.00p 74.90p 69.70p 71.50p 263107
14/06/2017 70.50p 72.00p 70.22p 71.50p 53148
13/06/2017 72.50p 72.50p 69.70p 70.50p 99920
12/06/2017 72.50p 72.80p 71.60p 72.50p 90924
09/06/2017 71.00p 73.90p 70.30p 72.50p 116420
08/06/2017 72.00p 72.90p 67.54p 71.00p 146156
07/06/2017 69.50p 74.00p 69.50p 72.00p 166298
06/06/2017 70.00p 70.82p 66.90p 69.50p 196217
05/06/2017 69.50p 71.60p 69.01p 70.00p 123123
02/06/2017 71.50p 72.00p 68.84p 69.50p 120413
01/06/2017 72.00p 72.45p 70.11p 71.50p 71686
31/05/2017 73.00p 73.35p 71.00p 72.00p 56413
30/05/2017 75.00p 75.00p 72.15p 73.00p 101218
26/05/2017 75.50p 76.00p 73.20p 75.00p 14162
25/05/2017 74.25p 76.00p 73.60p 75.50p 83809
24/05/2017 73.50p 75.00p 72.00p 74.25p 74555
23/05/2017 77.50p 77.50p 71.00p 73.50p 660366
22/05/2017 78.00p 79.00p 75.10p 77.50p 123766
19/05/2017 79.00p 83.00p 76.21p 78.00p 501934
18/05/2017 72.00p 80.00p 70.40p 79.00p 337114
17/05/2017 71.00p 76.00p 68.55p 72.00p 377752
16/05/2017 70.00p 73.00p 67.45p 71.00p 374668
15/05/2017 67.00p 69.40p 66.50p 68.00p 156376
12/05/2017 64.50p 70.00p 63.00p 67.00p 490657
11/05/2017 62.00p 66.49p 62.00p 64.50p 307370
10/05/2017 65.00p 65.60p 59.00p 62.00p 924473
09/05/2017 68.50p 70.22p 63.60p 65.00p 333114
08/05/2017 65.75p 69.00p 65.25p 68.50p 184483
05/05/2017 65.50p 65.75p 64.57p 65.75p 100907
04/05/2017 66.50p 67.50p 65.00p 65.50p 245099
03/05/2017 69.50p 69.50p 66.00p 66.75p 246152
02/05/2017 70.00p 70.29p 68.00p 69.50p 267847
28/04/2017 69.75p 71.00p 68.50p 70.00p 183092
27/04/2017 70.75p 71.00p 68.10p 69.25p 161804
26/04/2017 72.75p 72.75p 69.30p 70.75p 238859
25/04/2017 73.50p 73.60p 69.10p 72.75p 389341
24/04/2017 74.00p 75.00p 70.25p 72.50p 325884
21/04/2017 72.25p 74.60p 72.25p 74.00p 149449
20/04/2017 72.00p 73.96p 71.00p 72.25p 244290
19/04/2017 78.00p 78.00p 70.10p 72.00p 607618
18/04/2017 77.75p 78.75p 77.00p 78.00p 144294
13/04/2017 76.00p 80.75p 75.93p 77.75p 265321
12/04/2017 76.25p 76.40p 75.00p 76.00p 209891
11/04/2017 76.00p 76.90p 75.10p 76.25p 168364
10/04/2017 78.50p 80.50p 75.40p 76.00p 380960
07/04/2017 80.00p 81.50p 77.30p 79.00p 314573
06/04/2017 81.00p 81.75p 79.25p 80.00p 199081
05/04/2017 83.00p 84.50p 80.33p 81.00p 215262
04/04/2017 86.00p 87.00p 82.00p 83.00p 225353
03/04/2017 87.00p 90.00p 83.15p 86.00p 566496
31/03/2017 83.50p 90.00p 83.33p 86.50p 516528
30/03/2017 81.00p 85.00p 80.48p 83.50p 383423
29/03/2017 80.00p 81.70p 78.00p 81.00p 138367
28/03/2017 78.50p 81.70p 77.17p 80.00p 237526
27/03/2017 82.50p 82.50p 76.55p 78.50p 389151
24/03/2017 85.50p 87.90p 80.10p 82.50p 484851
23/03/2017 81.00p 86.20p 81.00p 85.50p 266145
22/03/2017 83.00p 84.00p 80.00p 81.00p 460028
21/03/2017 79.00p 86.00p 78.25p 83.50p 552104
20/03/2017 77.50p 80.75p 77.50p 79.00p 535965
17/03/2017 75.50p 79.90p 74.10p 77.50p 163282
16/03/2017 74.50p 77.00p 73.00p 75.50p 198550
15/03/2017 74.00p 74.80p 73.00p 74.00p 231617
14/03/2017 76.00p 76.00p 73.10p 74.00p 80170
13/03/2017 75.00p 77.85p 75.00p 76.00p 254400
10/03/2017 73.00p 75.50p 72.50p 75.00p 343386
09/03/2017 75.00p 75.00p 71.00p 72.75p 210304
08/03/2017 77.50p 80.44p 73.00p 75.00p 515119
07/03/2017 68.00p 71.30p 67.90p 71.00p 258440
06/03/2017 69.00p 69.00p 65.13p 68.00p 1562126
03/03/2017 71.00p 71.00p 67.00p 69.00p 125709
02/03/2017 71.00p 71.45p 70.00p 71.00p 269232
01/03/2017 70.00p 71.60p 70.00p 71.00p 231322
28/02/2017 69.50p 71.00p 68.33p 70.00p 91982

*Close Price adjusted for both dividends and splits