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:
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Strip Tinning Holdings (STG) by Steve Moore in ShareProphets
- Avoid Marshalls (MSLH) by Steve Moore in ShareProphets
- Buy Afentra (AET) by Canaccord Genuity
- Buy Thor Explorations Ltd (DI) (THX) by Canaccord Genuity
- Buy Marshalls (MSLH) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by James Beard in The Motley Fool
- Sector Perform Central Asia Metals (CAML) by RBC Capital
- Buy International Workplace Group (IWG) by Berenberg
- Buy Marshalls (MSLH) by Berenberg
- Underperform British American Tobacco (BATS) by RBC Capital
- Underperform Unilever (ULVR) by Jefferies
- Sell Legal & General Group (LGEN) by UBS
- Sell Legal & General Group (LGEN) by Goldman Sachs
- Underperform Legal & General Group (LGEN) by RBC Capital
- Hold BAE Systems (BA.) by Deutsche Bank
- Sector Perform BAE Systems (BA.) by RBC Capital
- Overweight Babcock International Group (BAB) by Barclays
- Buy Admiral Group (ADM) by Jefferies
- Neutral Spirax Group (SPX) by JP Morgan
Optima Health (OPT) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/01/2025 | 140.50p | 141.00p | 140.00p | 140.50p | 95507 |
| 14/01/2025 | 140.50p | 141.00p | 140.00p | 140.50p | 27209 |
| 13/01/2025 | 140.50p | 141.00p | 140.00p | 140.50p | 25943 |
| 10/01/2025 | 140.00p | 141.00p | 139.10p | 140.00p | 41762 |
| 09/01/2025 | 140.50p | 140.90p | 139.00p | 140.00p | 45106 |
| 08/01/2025 | 141.50p | 142.00p | 139.00p | 141.00p | 70195 |
| 07/01/2025 | 142.50p | 143.00p | 140.00p | 141.00p | 75567 |
| 06/01/2025 | 143.00p | 143.40p | 142.00p | 142.50p | 37799 |
| 03/01/2025 | 143.00p | 144.00p | 142.00p | 143.00p | 14751 |
| 02/01/2025 | 144.00p | 144.70p | 142.00p | 143.00p | 100349 |
| 31/12/2024 | 142.50p | 144.00p | 141.33p | 144.00p | 201073 |
| 30/12/2024 | 141.50p | 142.00p | 141.00p | 142.00p | 24305 |
| 27/12/2024 | 143.00p | 144.00p | 141.00p | 142.00p | 326189 |
| 24/12/2024 | 144.00p | 144.00p | 142.00p | 142.00p | 99631 |
| 23/12/2024 | 147.00p | 148.00p | 143.22p | 144.00p | 43468 |
| 20/12/2024 | 147.00p | 148.00p | 146.00p | 147.00p | 13777 |
| 19/12/2024 | 146.50p | 148.00p | 146.33p | 147.00p | 67035 |
| 18/12/2024 | 148.50p | 149.00p | 145.00p | 147.00p | 66770 |
| 17/12/2024 | 152.00p | 153.00p | 148.00p | 148.50p | 86578 |
| 16/12/2024 | 154.00p | 154.00p | 151.00p | 152.00p | 39921 |
| 13/12/2024 | 154.00p | 154.00p | 153.00p | 154.00p | 15777 |
| 12/12/2024 | 156.50p | 157.00p | 153.48p | 154.00p | 64921 |
| 11/12/2024 | 155.50p | 156.95p | 154.60p | 156.00p | 236639 |
| 10/12/2024 | 154.00p | 155.00p | 153.00p | 155.00p | 103493 |
| 09/12/2024 | 154.00p | 154.80p | 153.00p | 154.00p | 332254 |
| 06/12/2024 | 153.00p | 154.00p | 152.00p | 153.50p | 118195 |
| 05/12/2024 | 152.50p | 154.00p | 152.00p | 153.00p | 35064 |
| 04/12/2024 | 152.50p | 153.50p | 152.00p | 153.00p | 99051 |
| 03/12/2024 | 152.50p | 154.00p | 152.00p | 154.00p | 513699 |
| 02/12/2024 | 155.50p | 156.00p | 152.00p | 152.50p | 129234 |
| 29/11/2024 | 156.50p | 157.00p | 155.00p | 155.50p | 22019 |
| 28/11/2024 | 157.00p | 158.00p | 155.40p | 155.40p | 36249 |
| 27/11/2024 | 156.50p | 158.00p | 156.00p | 157.00p | 680753 |
| 26/11/2024 | 158.00p | 160.00p | 156.00p | 156.50p | 64860 |
| 25/11/2024 | 157.00p | 160.00p | 156.00p | 157.50p | 107619 |
| 22/11/2024 | 159.00p | 160.99p | 156.00p | 158.00p | 87344 |
| 21/11/2024 | 161.50p | 163.00p | 159.00p | 159.00p | 83377 |
| 20/11/2024 | 161.50p | 162.00p | 160.00p | 161.50p | 152146 |
| 19/11/2024 | 162.00p | 164.00p | 160.00p | 162.00p | 97537 |
| 18/11/2024 | 164.00p | 165.00p | 160.00p | 162.00p | 70474 |
| 15/11/2024 | 165.00p | 167.00p | 163.00p | 163.00p | 103328 |
| 14/11/2024 | 165.00p | 167.00p | 163.00p | 163.00p | 67254 |
| 13/11/2024 | 165.00p | 167.00p | 163.00p | 165.00p | 471227 |
| 12/11/2024 | 165.00p | 166.80p | 163.00p | 165.00p | 320904 |
| 11/11/2024 | 165.00p | 167.00p | 163.00p | 164.00p | 266948 |
| 08/11/2024 | 164.50p | 165.00p | 163.00p | 164.50p | 295412 |
| 07/11/2024 | 164.00p | 165.00p | 163.00p | 164.00p | 593449 |
| 06/11/2024 | 162.00p | 164.00p | 162.00p | 164.00p | 169631 |
| 05/11/2024 | 162.00p | 163.00p | 161.00p | 162.50p | 186131 |
| 04/11/2024 | 162.00p | 163.00p | 161.00p | 161.00p | 356009 |
| 01/11/2024 | 162.00p | 163.00p | 161.00p | 162.00p | 8175 |
| 31/10/2024 | 161.00p | 163.00p | 160.00p | 162.00p | 468220 |
| 30/10/2024 | 159.50p | 162.00p | 159.00p | 161.50p | 361084 |
| 29/10/2024 | 158.25p | 162.00p | 158.00p | 162.00p | 403380 |
| 28/10/2024 | 156.50p | 158.67p | 155.00p | 158.00p | 248417 |
| 25/10/2024 | 158.50p | 158.50p | 153.00p | 158.00p | 575874 |
| 24/10/2024 | 158.50p | 159.00p | 157.44p | 158.50p | 1487736 |
| 23/10/2024 | 159.00p | 160.00p | 158.00p | 158.00p | 531436 |
| 22/10/2024 | 159.00p | 160.00p | 156.00p | 156.00p | 410362 |
| 21/10/2024 | 162.50p | 165.00p | 158.00p | 158.00p | 192484 |
| 18/10/2024 | 162.00p | 165.00p | 160.00p | 163.00p | 252207 |
| 17/10/2024 | 161.50p | 165.00p | 160.00p | 163.00p | 189436 |
| 16/10/2024 | 163.50p | 165.00p | 160.00p | 162.50p | 680596 |
| 15/10/2024 | 159.50p | 165.00p | 159.50p | 162.50p | 303808 |
| 14/10/2024 | 158.00p | 160.00p | 156.00p | 160.00p | 233201 |
| 11/10/2024 | 152.00p | 160.00p | 151.00p | 156.00p | 205843 |
| 10/10/2024 | 148.00p | 153.00p | 147.00p | 153.00p | 363873 |
| 09/10/2024 | 144.00p | 149.00p | 143.00p | 149.00p | 215422 |
| 08/10/2024 | 142.00p | 145.00p | 141.00p | 145.00p | 1672141 |
| 07/10/2024 | 142.50p | 143.00p | 141.00p | 142.50p | 517868 |
| 04/10/2024 | 145.50p | 146.00p | 140.00p | 140.00p | 964835 |
| 03/10/2024 | 147.00p | 147.90p | 145.00p | 145.00p | 373070 |
| 02/10/2024 | 149.50p | 150.00p | 145.00p | 146.00p | 418590 |
| 01/10/2024 | 150.00p | 151.00p | 148.00p | 149.00p | 2874863 |
| 30/09/2024 | 150.50p | 151.00p | 147.00p | 150.00p | 2235079 |
| 27/09/2024 | 151.50p | 153.00p | 150.00p | 150.00p | 299793 |
| 26/09/2024 | 210.00p | 210.00p | 149.00p | 151.00p | 461736 |
*Close Price adjusted for both dividends and splits