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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
OptiBiotix Health (OPTI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 8092 |
| 23/12/2025 | 6.75p | 7.00p | 6.53p | 6.75p | 57538 |
| 22/12/2025 | 6.75p | 6.75p | 6.65p | 6.75p | 112095 |
| 19/12/2025 | 6.75p | 7.00p | 6.65p | 6.75p | 34282 |
| 18/12/2025 | 6.75p | 7.00p | 6.50p | 6.75p | 118424 |
| 17/12/2025 | 6.75p | 6.95p | 6.66p | 6.75p | 18161 |
| 16/12/2025 | 6.75p | 6.95p | 6.75p | 6.75p | 5000 |
| 15/12/2025 | 6.75p | 6.75p | 6.65p | 6.75p | 25974 |
| 12/12/2025 | 6.75p | 6.98p | 6.65p | 6.75p | 158862 |
| 11/12/2025 | 6.75p | 6.89p | 6.50p | 6.75p | 129696 |
| 10/12/2025 | 7.25p | 7.50p | 6.53p | 6.75p | 2328298 |
| 09/12/2025 | 7.25p | 7.50p | 7.06p | 7.25p | 369798 |
| 08/12/2025 | 7.75p | 8.00p | 7.16p | 7.25p | 525370 |
| 05/12/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 13031 |
| 04/12/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 132743 |
| 03/12/2025 | 7.75p | 7.75p | 7.60p | 7.75p | 1948 |
| 02/12/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 124550 |
| 01/12/2025 | 7.75p | 8.00p | 7.60p | 7.75p | 89892 |
| 28/11/2025 | 7.75p | 8.00p | 7.62p | 7.75p | 7104 |
| 27/11/2025 | 7.75p | 7.75p | 7.60p | 7.75p | 180507 |
| 26/11/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 381074 |
| 25/11/2025 | 7.75p | 8.00p | 7.64p | 7.75p | 27405 |
| 24/11/2025 | 8.50p | 9.00p | 7.58p | 7.70p | 687754 |
| 21/11/2025 | 7.90p | 7.93p | 7.80p | 7.90p | 78098 |
| 20/11/2025 | 7.90p | 7.98p | 7.80p | 7.90p | 6202 |
| 19/11/2025 | 7.90p | 8.00p | 7.80p | 7.90p | 58617 |
| 18/11/2025 | 8.25p | 8.50p | 7.80p | 7.90p | 331052 |
| 17/11/2025 | 8.25p | 8.50p | 8.00p | 8.25p | 555004 |
| 14/11/2025 | 7.75p | 8.00p | 7.75p | 7.75p | 68898 |
| 13/11/2025 | 7.75p | 7.75p | 7.58p | 7.75p | 0 |
| 12/11/2025 | 7.75p | 8.00p | 7.75p | 7.75p | 13044 |
| 11/11/2025 | 7.75p | 8.00p | 7.75p | 7.75p | 40549 |
| 10/11/2025 | 7.75p | 8.00p | 7.75p | 7.75p | 160460 |
| 07/11/2025 | 7.75p | 7.90p | 7.75p | 7.75p | 19500 |
| 06/11/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 63449 |
| 05/11/2025 | 7.75p | 8.00p | 7.75p | 7.75p | 311556 |
| 04/11/2025 | 8.00p | 8.50p | 7.75p | 7.75p | 251532 |
| 03/11/2025 | 7.75p | 8.25p | 7.50p | 8.00p | 245420 |
| 31/10/2025 | 8.25p | 8.50p | 7.63p | 8.00p | 1091419 |
| 30/10/2025 | 8.25p | 8.38p | 8.15p | 8.25p | 98060 |
| 29/10/2025 | 8.25p | 8.50p | 8.09p | 8.25p | 183332 |
| 28/10/2025 | 8.25p | 8.32p | 8.00p | 8.25p | 205038 |
| 27/10/2025 | 8.25p | 8.50p | 8.00p | 8.25p | 613740 |
| 24/10/2025 | 8.60p | 8.68p | 8.00p | 8.25p | 623364 |
| 23/10/2025 | 9.25p | 9.50p | 8.50p | 8.60p | 696477 |
| 22/10/2025 | 9.25p | 9.40p | 9.08p | 9.25p | 228338 |
| 21/10/2025 | 9.10p | 9.50p | 9.02p | 9.25p | 173603 |
| 20/10/2025 | 9.10p | 9.50p | 8.90p | 9.10p | 34926 |
| 17/10/2025 | 9.10p | 9.49p | 8.70p | 9.10p | 25036 |
| 16/10/2025 | 8.90p | 9.50p | 8.77p | 9.10p | 159783 |
| 15/10/2025 | 9.25p | 9.50p | 8.50p | 8.90p | 342652 |
| 14/10/2025 | 9.75p | 9.93p | 9.00p | 9.25p | 891898 |
| 13/10/2025 | 10.25p | 10.50p | 9.61p | 9.75p | 375025 |
| 10/10/2025 | 10.25p | 10.50p | 10.13p | 10.25p | 73074 |
| 09/10/2025 | 10.75p | 10.75p | 10.05p | 10.25p | 456554 |
| 08/10/2025 | 10.75p | 10.75p | 10.50p | 10.75p | 106316 |
| 07/10/2025 | 10.75p | 10.90p | 10.55p | 10.75p | 36165 |
| 06/10/2025 | 10.75p | 11.00p | 10.50p | 10.75p | 198226 |
| 03/10/2025 | 11.00p | 11.02p | 10.50p | 10.75p | 228852 |
| 02/10/2025 | 11.75p | 12.25p | 10.75p | 11.00p | 608124 |
| 01/10/2025 | 10.75p | 11.75p | 10.63p | 11.50p | 583743 |
| 30/09/2025 | 10.75p | 11.00p | 10.50p | 10.75p | 65666 |
| 29/09/2025 | 10.75p | 11.00p | 10.63p | 10.75p | 18571 |
| 26/09/2025 | 10.25p | 11.00p | 10.25p | 10.75p | 493818 |
| 25/09/2025 | 10.25p | 10.50p | 10.23p | 10.25p | 130301 |
| 24/09/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 425622 |
| 23/09/2025 | 9.75p | 10.50p | 9.63p | 10.25p | 678530 |
| 22/09/2025 | 9.50p | 9.78p | 9.00p | 9.70p | 143149 |
| 19/09/2025 | 10.00p | 10.50p | 9.20p | 9.50p | 296128 |
| 18/09/2025 | 10.00p | 10.38p | 9.50p | 10.00p | 194078 |
| 17/09/2025 | 10.00p | 10.48p | 9.50p | 10.00p | 17727 |
| 16/09/2025 | 10.25p | 10.25p | 10.25p | 10.00p | 911174 |
| 15/09/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 72952 |
| 12/09/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 151170 |
| 11/09/2025 | 10.25p | 10.25p | 10.25p | 10.25p | 39570 |
| 10/09/2025 | 10.25p | 10.50p | 10.11p | 10.25p | 24347 |
| 09/09/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 118691 |
| 08/09/2025 | 10.75p | 11.00p | 10.08p | 10.25p | 197059 |
| 05/09/2025 | 11.13p | 11.25p | 10.51p | 10.75p | 456711 |
| 04/09/2025 | 11.25p | 11.25p | 11.00p | 11.13p | 75390 |
| 03/09/2025 | 11.75p | 11.75p | 11.00p | 11.25p | 354346 |
| 02/09/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 26098 |
| 01/09/2025 | 11.75p | 12.00p | 11.50p | 11.75p | 76390 |
| 29/08/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 38928 |
| 28/08/2025 | 11.75p | 12.00p | 11.50p | 11.75p | 21329 |
| 27/08/2025 | 11.75p | 11.78p | 11.51p | 11.75p | 104269 |
| 26/08/2025 | 11.75p | 11.90p | 11.56p | 11.75p | 102833 |
| 22/08/2025 | 12.00p | 12.00p | 11.50p | 11.75p | 249036 |
| 21/08/2025 | 12.38p | 12.75p | 11.55p | 12.00p | 327419 |
| 20/08/2025 | 13.25p | 13.50p | 12.01p | 12.38p | 286603 |
| 19/08/2025 | 13.00p | 13.24p | 12.00p | 12.63p | 167323 |
| 18/08/2025 | 11.75p | 13.00p | 11.75p | 13.00p | 860832 |
| 15/08/2025 | 11.25p | 12.00p | 11.00p | 11.75p | 274120 |
| 14/08/2025 | 10.50p | 11.92p | 10.50p | 11.25p | 2145386 |
| 13/08/2025 | 10.25p | 10.50p | 10.11p | 10.25p | 91950 |
| 12/08/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 287336 |
| 11/08/2025 | 10.25p | 10.50p | 10.00p | 10.25p | 143302 |
| 08/08/2025 | 10.75p | 11.00p | 10.10p | 10.25p | 110285 |
| 07/08/2025 | 10.75p | 11.00p | 10.50p | 10.75p | 233346 |
| 06/08/2025 | 11.25p | 11.50p | 10.50p | 10.75p | 194162 |
| 05/08/2025 | 11.25p | 11.50p | 10.80p | 11.25p | 15283 |
| 04/08/2025 | 11.25p | 11.50p | 11.00p | 11.25p | 30927 |
| 01/08/2025 | 11.25p | 11.40p | 11.07p | 11.25p | 28887 |
| 31/07/2025 | 11.25p | 11.50p | 11.00p | 11.25p | 146919 |
| 30/07/2025 | 11.50p | 12.00p | 11.00p | 11.25p | 104770 |
| 29/07/2025 | 12.00p | 12.50p | 11.25p | 11.50p | 254565 |
| 28/07/2025 | 12.00p | 12.50p | 11.50p | 12.00p | 414294 |
| 25/07/2025 | 11.25p | 12.00p | 11.00p | 11.50p | 69890 |
| 24/07/2025 | 11.25p | 11.50p | 10.80p | 11.25p | 59491 |
| 23/07/2025 | 11.25p | 11.50p | 11.05p | 11.25p | 58798 |
| 22/07/2025 | 11.25p | 11.50p | 11.00p | 11.25p | 100852 |
| 21/07/2025 | 11.25p | 11.50p | 11.00p | 11.25p | 152737 |
| 18/07/2025 | 11.25p | 11.50p | 11.00p | 11.25p | 113948 |
| 17/07/2025 | 12.00p | 12.50p | 11.01p | 11.25p | 512144 |
| 16/07/2025 | 12.00p | 12.50p | 11.50p | 12.00p | 65786 |
| 15/07/2025 | 11.38p | 12.50p | 11.38p | 12.00p | 458301 |
| 14/07/2025 | 11.00p | 12.00p | 10.50p | 11.38p | 191132 |
| 11/07/2025 | 11.00p | 11.14p | 11.00p | 11.00p | 50421 |
| 10/07/2025 | 11.00p | 11.14p | 10.50p | 11.00p | 15647 |
| 09/07/2025 | 11.00p | 11.50p | 10.70p | 11.00p | 77988 |
| 08/07/2025 | 11.25p | 11.50p | 10.66p | 11.00p | 118571 |
| 07/07/2025 | 11.25p | 11.27p | 11.00p | 11.25p | 191982 |
| 04/07/2025 | 11.25p | 11.50p | 11.25p | 11.25p | 249 |
| 03/07/2025 | 11.25p | 11.35p | 11.00p | 11.25p | 56574 |
| 02/07/2025 | 11.38p | 11.75p | 10.80p | 11.25p | 128467 |
| 01/07/2025 | 12.00p | 12.50p | 11.00p | 11.38p | 127232 |
| 30/06/2025 | 12.00p | 12.50p | 11.00p | 12.00p | 419813 |
| 27/06/2025 | 11.25p | 11.50p | 11.00p | 11.25p | 59972 |
| 26/06/2025 | 11.38p | 11.50p | 11.00p | 11.25p | 218594 |
| 25/06/2025 | 11.38p | 11.50p | 11.00p | 11.38p | 103722 |
| 24/06/2025 | 11.38p | 11.50p | 11.38p | 11.38p | 23316 |
| 23/06/2025 | 12.00p | 12.00p | 11.03p | 11.38p | 354171 |
| 20/06/2025 | 12.00p | 12.50p | 11.55p | 12.00p | 85571 |
| 19/06/2025 | 11.25p | 12.38p | 10.50p | 12.00p | 952337 |
| 18/06/2025 | 11.25p | 11.50p | 10.67p | 11.25p | 520734 |
| 17/06/2025 | 11.63p | 12.00p | 11.05p | 11.25p | 262059 |
| 16/06/2025 | 12.50p | 13.00p | 11.10p | 11.63p | 662450 |
| 13/06/2025 | 12.63p | 13.00p | 12.00p | 12.50p | 303320 |
| 12/06/2025 | 12.75p | 13.00p | 12.00p | 12.63p | 71420 |
| 11/06/2025 | 12.88p | 13.25p | 12.50p | 12.75p | 125040 |
| 10/06/2025 | 12.75p | 13.00p | 12.50p | 12.75p | 40803 |
| 09/06/2025 | 12.75p | 13.00p | 12.53p | 12.75p | 32741 |
| 06/06/2025 | 13.00p | 13.50p | 12.56p | 12.75p | 131326 |
| 05/06/2025 | 13.50p | 14.00p | 12.50p | 13.00p | 552712 |
| 04/06/2025 | 13.75p | 14.50p | 13.15p | 13.50p | 447064 |
| 03/06/2025 | 13.25p | 13.95p | 12.65p | 13.35p | 1057003 |
| 02/06/2025 | 14.50p | 14.50p | 12.80p | 12.80p | 1197875 |
| 30/05/2025 | 14.75p | 15.00p | 14.00p | 14.50p | 498889 |
| 29/05/2025 | 14.75p | 15.00p | 14.62p | 14.75p | 82926 |
| 28/05/2025 | 15.25p | 15.50p | 14.50p | 14.75p | 417230 |
| 27/05/2025 | 14.75p | 15.49p | 14.50p | 15.00p | 398316 |
| 23/05/2025 | 15.25p | 16.24p | 14.00p | 14.75p | 4980324 |
| 22/05/2025 | 18.25p | 18.35p | 17.50p | 18.25p | 11416 |
| 21/05/2025 | 18.25p | 18.40p | 17.66p | 18.25p | 93864 |
| 20/05/2025 | 18.25p | 19.00p | 17.68p | 18.25p | 90862 |
| 19/05/2025 | 18.25p | 19.00p | 17.62p | 18.25p | 3412 |
| 16/05/2025 | 18.50p | 19.40p | 18.00p | 18.25p | 63696 |
| 15/05/2025 | 18.50p | 18.65p | 18.13p | 18.50p | 65089 |
| 14/05/2025 | 18.00p | 19.00p | 17.72p | 18.50p | 113609 |
| 13/05/2025 | 18.50p | 19.00p | 17.65p | 18.00p | 182349 |
| 12/05/2025 | 18.50p | 18.50p | 18.00p | 18.50p | 232490 |
| 09/05/2025 | 19.25p | 19.50p | 18.11p | 18.50p | 629305 |
| 08/05/2025 | 19.25p | 19.50p | 19.00p | 19.25p | 51740 |
| 07/05/2025 | 20.50p | 21.00p | 19.00p | 19.25p | 430975 |
| 06/05/2025 | 20.00p | 21.00p | 19.50p | 20.50p | 473785 |
| 02/05/2025 | 18.50p | 20.49p | 18.02p | 20.00p | 319844 |
| 01/05/2025 | 18.50p | 18.90p | 18.00p | 18.00p | 48909 |
| 30/04/2025 | 18.75p | 19.50p | 18.00p | 18.50p | 61242 |
| 29/04/2025 | 18.75p | 19.30p | 18.00p | 18.75p | 74146 |
| 28/04/2025 | 18.50p | 19.45p | 18.00p | 18.75p | 159750 |
| 25/04/2025 | 18.25p | 19.00p | 18.00p | 18.50p | 203327 |
| 24/04/2025 | 19.25p | 19.30p | 18.00p | 18.25p | 450868 |
| 23/04/2025 | 19.25p | 19.50p | 19.01p | 19.25p | 59496 |
| 22/04/2025 | 18.50p | 19.50p | 17.65p | 19.25p | 491064 |
| 17/04/2025 | 18.00p | 19.23p | 18.00p | 18.50p | 673162 |
| 16/04/2025 | 17.50p | 18.00p | 17.30p | 18.00p | 246762 |
| 15/04/2025 | 16.75p | 18.00p | 16.63p | 17.50p | 395543 |
| 14/04/2025 | 16.00p | 16.30p | 15.71p | 16.00p | 57841 |
| 11/04/2025 | 16.25p | 16.28p | 15.00p | 16.00p | 198716 |
| 10/04/2025 | 16.00p | 16.90p | 16.00p | 16.25p | 319138 |
| 09/04/2025 | 16.25p | 16.25p | 15.26p | 15.50p | 287949 |
| 08/04/2025 | 14.75p | 16.45p | 14.65p | 16.25p | 426535 |
| 07/04/2025 | 15.00p | 15.50p | 14.00p | 15.30p | 363214 |
| 04/04/2025 | 14.50p | 15.50p | 14.40p | 15.25p | 459939 |
| 03/04/2025 | 15.25p | 15.50p | 14.15p | 14.50p | 184908 |
| 02/04/2025 | 15.25p | 15.50p | 14.12p | 15.25p | 1174867 |
| 01/04/2025 | 15.25p | 15.50p | 15.05p | 15.25p | 87108 |
| 31/03/2025 | 16.50p | 16.50p | 15.01p | 15.25p | 373366 |
| 28/03/2025 | 16.50p | 16.50p | 16.00p | 16.50p | 157360 |
| 27/03/2025 | 16.50p | 16.50p | 16.00p | 16.50p | 98523 |
| 26/03/2025 | 17.00p | 17.00p | 16.00p | 16.50p | 131177 |
| 25/03/2025 | 17.75p | 17.75p | 16.18p | 17.00p | 965231 |
| 24/03/2025 | 18.25p | 18.50p | 17.60p | 17.75p | 151390 |
| 21/03/2025 | 18.25p | 18.25p | 18.00p | 18.25p | 83934 |
| 20/03/2025 | 19.00p | 19.37p | 18.00p | 18.25p | 556856 |
| 19/03/2025 | 18.75p | 20.00p | 18.75p | 19.50p | 751361 |
| 18/03/2025 | 17.75p | 20.00p | 17.75p | 18.75p | 1659078 |
| 17/03/2025 | 17.25p | 17.45p | 17.00p | 17.25p | 47207 |
| 14/03/2025 | 17.25p | 17.50p | 17.10p | 17.25p | 94014 |
| 13/03/2025 | 17.25p | 17.40p | 17.19p | 17.25p | 38154 |
*Close Price adjusted for both dividends and splits