OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
12/03/2025 17.25p 17.64p 17.00p 17.25p 239343
11/03/2025 18.00p 18.00p 16.50p 17.25p 128055
10/03/2025 18.50p 18.70p 17.65p 18.00p 204741
07/03/2025 18.50p 18.80p 18.00p 18.50p 311715
06/03/2025 18.50p 18.50p 18.48p 18.50p 15569
05/03/2025 18.50p 18.50p 18.00p 18.50p 51308
04/03/2025 18.50p 19.00p 18.00p 18.50p 186533
03/03/2025 18.25p 18.85p 17.50p 18.50p 134222
28/02/2025 18.00p 19.00p 17.50p 18.25p 202817
27/02/2025 18.25p 18.50p 17.50p 18.00p 90863
26/02/2025 18.25p 19.00p 18.12p 18.25p 50172
25/02/2025 18.25p 18.61p 17.50p 18.25p 75449
24/02/2025 17.50p 19.00p 17.38p 18.25p 182706
21/02/2025 17.50p 18.00p 17.16p 17.50p 207300
20/02/2025 17.50p 19.00p 17.00p 17.50p 1067921
19/02/2025 16.00p 17.87p 15.50p 17.50p 835270
18/02/2025 15.75p 16.50p 15.50p 16.00p 942470
17/02/2025 15.25p 15.50p 14.70p 15.25p 133639
14/02/2025 15.25p 15.50p 15.00p 15.25p 17286
13/02/2025 15.25p 15.50p 15.00p 15.25p 59662
12/02/2025 15.75p 15.82p 15.06p 15.25p 256483
11/02/2025 15.75p 16.00p 15.50p 15.75p 19647
10/02/2025 15.75p 16.00p 15.68p 15.75p 83747
07/02/2025 15.75p 16.00p 15.69p 15.75p 19127
06/02/2025 15.75p 16.00p 15.61p 15.75p 70502
05/02/2025 16.00p 17.60p 15.55p 15.75p 224202
04/02/2025 15.88p 16.50p 15.67p 16.00p 55831
03/02/2025 16.50p 17.00p 15.50p 15.88p 217555
31/01/2025 16.50p 17.00p 16.00p 16.50p 41801
30/01/2025 16.50p 17.00p 16.00p 16.50p 45091
29/01/2025 16.50p 17.00p 16.00p 16.50p 34974
28/01/2025 16.25p 17.00p 16.00p 16.50p 41863
27/01/2025 17.25p 17.40p 15.66p 16.00p 853192
24/01/2025 17.50p 18.00p 16.50p 17.25p 57506
23/01/2025 18.00p 18.50p 17.05p 17.50p 39332
22/01/2025 18.00p 18.50p 17.50p 18.00p 63142
21/01/2025 18.00p 18.50p 17.70p 18.00p 48600
20/01/2025 17.50p 19.45p 17.00p 18.00p 702726
17/01/2025 16.63p 17.40p 16.33p 17.00p 264279
16/01/2025 17.00p 17.00p 16.25p 16.63p 86528
15/01/2025 17.50p 17.50p 16.60p 17.00p 277626
14/01/2025 17.50p 18.00p 17.31p 17.50p 46860
13/01/2025 17.50p 17.80p 17.00p 17.50p 193129
10/01/2025 17.50p 17.73p 17.05p 17.50p 19570
09/01/2025 17.50p 17.90p 17.15p 17.50p 108028
08/01/2025 17.50p 18.00p 17.37p 17.50p 20245
07/01/2025 18.75p 19.00p 17.33p 17.50p 172158
06/01/2025 19.00p 19.50p 18.38p 18.75p 79874
03/01/2025 18.50p 19.37p 18.50p 19.00p 218968
02/01/2025 18.00p 19.00p 18.00p 18.50p 51474
31/12/2024 18.00p 18.50p 17.50p 18.00p 15950
30/12/2024 17.25p 18.50p 16.51p 18.00p 665931
27/12/2024 17.00p 17.50p 17.00p 17.25p 41882
24/12/2024 17.50p 18.00p 16.62p 17.00p 124825
23/12/2024 17.75p 18.00p 17.00p 17.50p 60108
20/12/2024 19.25p 19.25p 17.04p 17.75p 744621
19/12/2024 19.00p 19.40p 19.00p 19.25p 33550
18/12/2024 21.00p 21.00p 19.00p 19.00p 392052
17/12/2024 22.75p 23.50p 20.50p 21.00p 1175010
16/12/2024 21.50p 23.33p 21.00p 22.60p 1913457
13/12/2024 19.25p 21.80p 19.25p 21.20p 1029583
12/12/2024 20.00p 20.20p 18.20p 19.25p 825416
11/12/2024 16.75p 20.75p 16.75p 20.00p 1580264
10/12/2024 16.00p 16.90p 15.20p 16.40p 228408
09/12/2024 17.00p 17.13p 15.50p 16.00p 392244
06/12/2024 19.50p 20.00p 16.75p 17.00p 1428589
05/12/2024 18.50p 20.00p 18.50p 19.50p 622492
04/12/2024 17.25p 19.00p 16.92p 17.15p 302391
03/12/2024 17.75p 18.47p 16.55p 17.25p 388199
02/12/2024 18.00p 18.50p 16.23p 16.75p 682787
29/11/2024 17.25p 19.00p 17.00p 18.50p 1124072
28/11/2024 14.50p 17.75p 14.50p 17.00p 2372524
27/11/2024 13.25p 14.50p 13.14p 14.25p 285233
26/11/2024 12.75p 13.50p 12.50p 13.25p 149770
25/11/2024 12.50p 13.50p 12.00p 12.75p 1352005
22/11/2024 12.25p 12.57p 10.72p 12.50p 1358278
21/11/2024 13.00p 13.04p 12.12p 12.25p 104032
20/11/2024 13.25p 13.50p 12.67p 13.00p 131216
19/11/2024 13.63p 13.63p 13.11p 13.25p 25174
18/11/2024 13.50p 13.50p 13.00p 13.25p 50592
15/11/2024 13.50p 13.50p 13.20p 13.50p 5000
14/11/2024 13.75p 14.44p 13.50p 13.50p 368792
13/11/2024 12.50p 14.00p 12.00p 13.75p 499537
12/11/2024 12.50p 13.00p 12.00p 12.50p 131870
11/11/2024 12.25p 13.00p 12.00p 12.50p 166988
08/11/2024 12.50p 12.50p 12.25p 12.50p 180891
07/11/2024 12.63p 12.66p 12.25p 12.50p 107959
06/11/2024 11.50p 13.45p 11.00p 12.63p 1138577
05/11/2024 10.25p 12.00p 10.00p 11.50p 333338
04/11/2024 10.25p 10.35p 10.01p 10.25p 82274
01/11/2024 10.63p 11.00p 10.07p 10.25p 238344
31/10/2024 10.50p 10.65p 10.00p 10.63p 80562
30/10/2024 11.50p 11.65p 10.21p 10.50p 401594
29/10/2024 11.75p 12.00p 10.14p 11.50p 765519
28/10/2024 12.75p 13.00p 11.50p 12.25p 195179
25/10/2024 12.00p 13.22p 11.50p 12.50p 579832
24/10/2024 10.25p 12.50p 10.13p 12.00p 816857
23/10/2024 10.75p 11.00p 10.01p 10.25p 313240
22/10/2024 12.75p 13.00p 10.11p 11.05p 1030047
21/10/2024 13.00p 13.50p 12.07p 12.75p 229184
18/10/2024 13.63p 14.00p 12.50p 13.00p 408091
17/10/2024 14.25p 14.52p 13.50p 13.63p 342983
16/10/2024 14.75p 15.00p 14.00p 14.50p 67903
15/10/2024 14.75p 15.50p 14.10p 14.75p 31919
14/10/2024 14.75p 15.18p 14.23p 14.75p 93509
11/10/2024 14.25p 15.35p 13.50p 14.75p 248932
10/10/2024 13.50p 14.80p 13.50p 14.25p 118720
09/10/2024 13.75p 14.20p 11.00p 14.00p 1044647
08/10/2024 13.75p 14.30p 13.06p 13.75p 119563
07/10/2024 14.75p 15.50p 13.30p 14.30p 173723
04/10/2024 15.00p 15.50p 14.00p 14.75p 124482
03/10/2024 14.75p 15.00p 14.57p 15.00p 36034
02/10/2024 15.25p 15.50p 14.50p 15.00p 213388
01/10/2024 15.50p 16.00p 14.64p 15.80p 82854
30/09/2024 15.50p 16.00p 15.00p 15.50p 115552
27/09/2024 16.75p 17.22p 15.00p 15.50p 595508
26/09/2024 16.50p 17.50p 16.32p 16.75p 49665
25/09/2024 16.75p 17.00p 16.26p 16.50p 35258
24/09/2024 16.50p 17.50p 16.00p 17.00p 87304
23/09/2024 17.25p 17.44p 16.18p 16.50p 405334
20/09/2024 16.00p 17.50p 15.76p 17.25p 277615
19/09/2024 17.25p 17.41p 15.51p 17.25p 430626
18/09/2024 17.50p 17.65p 17.00p 17.25p 75895
17/09/2024 17.25p 18.00p 17.18p 17.50p 105049
16/09/2024 19.00p 20.00p 17.00p 17.25p 309921
13/09/2024 19.25p 20.00p 18.50p 19.25p 60509
12/09/2024 19.00p 20.00p 18.50p 19.25p 108529
11/09/2024 17.87p 19.29p 17.87p 19.00p 298625
10/09/2024 17.75p 19.16p 17.75p 17.87p 577640
09/09/2024 18.75p 19.00p 17.55p 17.75p 199312
06/09/2024 19.75p 19.75p 18.50p 18.75p 235829
05/09/2024 20.25p 20.50p 19.50p 19.75p 331280
04/09/2024 20.75p 21.00p 20.00p 20.25p 299161
03/09/2024 20.75p 20.95p 20.30p 20.75p 74086
02/09/2024 22.25p 22.50p 20.67p 20.75p 255218
30/08/2024 23.00p 23.50p 21.60p 22.50p 26598
29/08/2024 22.50p 23.00p 22.00p 22.75p 144097
28/08/2024 23.00p 24.00p 22.00p 22.50p 46208
27/08/2024 24.25p 24.50p 22.08p 22.25p 265332
23/08/2024 24.00p 24.50p 23.50p 24.00p 72918
22/08/2024 24.25p 24.50p 23.50p 24.00p 90288
21/08/2024 24.00p 24.50p 22.13p 24.00p 920571
20/08/2024 25.75p 27.00p 22.73p 24.00p 957942
19/08/2024 25.50p 26.00p 24.56p 25.50p 84213
16/08/2024 25.75p 26.50p 25.01p 25.50p 180771
15/08/2024 25.75p 26.50p 25.00p 26.00p 31618
14/08/2024 26.50p 26.50p 25.30p 26.00p 361293
13/08/2024 27.00p 27.50p 26.00p 26.50p 81503
12/08/2024 26.75p 27.50p 26.50p 27.00p 132146
09/08/2024 27.00p 27.99p 26.50p 26.75p 257206
08/08/2024 28.25p 29.00p 26.66p 27.00p 159334
07/08/2024 26.75p 29.00p 26.75p 28.25p 718133
06/08/2024 25.50p 27.50p 25.50p 27.00p 374215
05/08/2024 25.50p 26.20p 25.40p 25.75p 177409
02/08/2024 25.00p 27.50p 24.50p 25.50p 1572981
01/08/2024 25.25p 26.45p 23.00p 25.00p 1152533
31/07/2024 26.25p 26.27p 24.00p 24.75p 838796
30/07/2024 28.50p 29.00p 26.00p 26.25p 1236451
29/07/2024 30.50p 31.50p 28.00p 28.50p 1044678
26/07/2024 30.50p 31.65p 29.75p 31.10p 613658
25/07/2024 30.50p 31.00p 28.31p 30.50p 1891731
24/07/2024 33.00p 35.00p 30.37p 31.00p 2063396
23/07/2024 27.00p 33.83p 26.00p 33.00p 2954310
22/07/2024 24.00p 28.80p 24.00p 28.60p 2186296
19/07/2024 22.00p 24.50p 21.50p 24.00p 644605
18/07/2024 22.75p 23.00p 21.50p 21.75p 500980
17/07/2024 21.75p 23.11p 21.50p 22.75p 479757
16/07/2024 20.25p 22.10p 19.00p 21.75p 624383
15/07/2024 24.00p 24.50p 20.00p 20.10p 1008287
12/07/2024 19.00p 25.00p 18.50p 24.50p 2503747
11/07/2024 17.50p 19.50p 17.00p 19.00p 1366151
10/07/2024 14.50p 18.50p 14.50p 17.25p 1621928
09/07/2024 14.75p 15.00p 14.07p 14.50p 138168
08/07/2024 14.75p 14.75p 14.50p 14.75p 58473
05/07/2024 15.25p 15.30p 14.62p 14.75p 68434
04/07/2024 15.25p 15.50p 15.00p 15.25p 34489
03/07/2024 15.25p 15.50p 15.00p 15.25p 103982
02/07/2024 15.25p 15.50p 15.00p 15.25p 83785
01/07/2024 16.25p 16.50p 15.14p 15.25p 200412
28/06/2024 16.00p 16.09p 15.50p 16.00p 38250
27/06/2024 16.00p 16.50p 15.78p 16.00p 55987
26/06/2024 15.75p 16.50p 15.66p 16.00p 282805
25/06/2024 15.75p 16.00p 15.50p 15.75p 22902
24/06/2024 16.00p 16.47p 15.50p 15.75p 253080
21/06/2024 15.75p 16.50p 15.50p 16.00p 318594
20/06/2024 16.25p 17.00p 15.50p 15.75p 185669
19/06/2024 16.25p 16.25p 15.56p 16.25p 16700
18/06/2024 16.50p 17.00p 15.50p 16.25p 113459
17/06/2024 16.50p 16.67p 16.00p 16.50p 22804
14/06/2024 16.75p 17.00p 16.00p 16.50p 169683
13/06/2024 16.75p 16.98p 16.50p 16.75p 55143
12/06/2024 17.25p 17.50p 16.50p 16.75p 100586

*Close Price adjusted for both dividends and splits