OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/05/2018 68.50p 68.88p 66.07p 67.50p 236384
02/05/2018 70.50p 72.00p 67.07p 68.50p 241568
01/05/2018 71.00p 75.80p 69.10p 70.50p 1132223
30/04/2018 65.00p 69.90p 64.50p 69.00p 645525
27/04/2018 62.50p 67.89p 62.20p 65.00p 674980
26/04/2018 60.00p 63.60p 59.60p 62.50p 322234
25/04/2018 59.50p 60.70p 58.30p 60.00p 75616
24/04/2018 59.50p 60.90p 58.00p 59.50p 236110
23/04/2018 57.50p 60.22p 56.00p 59.50p 385953
20/04/2018 57.50p 57.65p 56.00p 57.50p 75639
19/04/2018 57.50p 57.74p 55.26p 57.50p 222559
18/04/2018 60.00p 60.00p 57.00p 57.50p 183285
17/04/2018 61.50p 61.50p 58.10p 59.00p 149459
16/04/2018 60.00p 62.00p 59.50p 61.50p 76175
13/04/2018 61.50p 61.50p 59.00p 60.00p 127536
12/04/2018 58.50p 62.00p 58.20p 61.50p 235186
11/04/2018 60.50p 61.80p 58.20p 58.50p 372408
10/04/2018 58.50p 62.00p 57.15p 60.00p 242979
09/04/2018 58.00p 61.33p 57.15p 58.50p 249079
06/04/2018 56.50p 58.45p 56.30p 58.00p 183259
05/04/2018 55.00p 56.68p 55.00p 56.50p 172149
04/04/2018 56.00p 56.52p 54.62p 55.00p 76958
03/04/2018 56.50p 56.95p 54.22p 56.00p 177755
29/03/2018 55.00p 56.99p 54.31p 56.50p 200135
28/03/2018 56.50p 57.89p 54.04p 55.00p 339253
27/03/2018 59.00p 60.00p 53.31p 56.50p 413141
26/03/2018 59.00p 59.40p 56.37p 57.00p 55835
23/03/2018 57.50p 60.00p 55.22p 59.00p 338953
22/03/2018 57.00p 59.60p 55.00p 59.00p 368882
21/03/2018 60.50p 60.90p 55.20p 57.00p 290003
20/03/2018 62.50p 62.50p 60.00p 60.50p 135572
19/03/2018 62.50p 63.00p 61.20p 62.50p 80430
16/03/2018 61.00p 63.00p 60.20p 62.50p 77176
15/03/2018 62.50p 62.50p 60.20p 61.00p 50048
14/03/2018 64.50p 64.65p 60.40p 62.50p 135678
13/03/2018 65.50p 66.40p 61.20p 64.50p 189428
12/03/2018 64.50p 66.80p 64.10p 65.50p 178249
09/03/2018 66.50p 68.00p 63.10p 64.50p 247709
08/03/2018 61.00p 67.00p 60.68p 66.50p 433369
07/03/2018 61.00p 61.80p 60.40p 61.00p 45283
06/03/2018 61.50p 62.80p 59.00p 61.00p 173030
05/03/2018 58.00p 60.40p 57.00p 60.00p 166848
02/03/2018 58.00p 58.40p 57.00p 58.00p 108464
01/03/2018 60.00p 60.00p 57.33p 58.00p 159254
28/02/2018 60.00p 60.80p 59.12p 60.00p 100269
27/02/2018 58.00p 60.00p 57.40p 59.50p 119855
26/02/2018 59.00p 59.08p 57.13p 58.00p 118574
23/02/2018 59.00p 59.35p 58.00p 59.00p 82078
22/02/2018 57.50p 59.80p 57.50p 59.00p 147855
21/02/2018 58.50p 58.80p 57.10p 57.50p 79701
20/02/2018 59.00p 61.00p 58.12p 58.50p 215753
19/02/2018 58.00p 58.66p 56.15p 58.50p 155550
16/02/2018 57.50p 58.80p 56.14p 58.00p 141594
15/02/2018 57.50p 57.50p 56.10p 57.50p 72656
14/02/2018 56.00p 57.50p 55.26p 57.50p 286658
13/02/2018 55.50p 57.50p 55.00p 56.00p 256488
12/02/2018 58.00p 59.72p 54.30p 55.50p 325493
09/02/2018 60.50p 60.50p 56.00p 56.00p 784303
08/02/2018 60.00p 62.40p 59.00p 60.50p 347305
07/02/2018 60.50p 61.00p 59.40p 60.00p 152681
06/02/2018 61.00p 63.00p 58.00p 60.50p 156095
05/02/2018 61.00p 63.00p 59.15p 62.20p 163798
02/02/2018 64.00p 65.40p 61.00p 65.00p 347600
01/02/2018 59.00p 64.90p 58.12p 63.00p 545763
31/01/2018 61.00p 61.00p 58.26p 59.00p 350251
30/01/2018 62.50p 62.50p 60.00p 61.00p 273368
29/01/2018 61.50p 63.48p 61.22p 62.50p 205536
26/01/2018 62.50p 62.50p 61.15p 61.50p 173987
25/01/2018 63.00p 63.00p 60.78p 62.50p 219189
24/01/2018 63.50p 63.67p 62.20p 63.00p 115926
23/01/2018 63.00p 63.98p 62.51p 63.50p 316155
22/01/2018 64.00p 64.00p 62.00p 62.50p 242621
19/01/2018 64.00p 64.32p 62.55p 64.00p 76035
18/01/2018 65.00p 65.00p 63.12p 64.00p 49683
17/01/2018 64.00p 65.90p 63.00p 65.00p 170532
16/01/2018 64.00p 64.00p 63.00p 64.00p 147252
15/01/2018 64.00p 64.00p 62.20p 64.00p 217061
12/01/2018 65.50p 65.50p 63.51p 64.00p 144070
11/01/2018 65.50p 65.50p 64.49p 65.50p 214186
10/01/2018 65.00p 66.00p 63.70p 65.00p 161084
09/01/2018 67.00p 67.00p 64.00p 65.00p 215531
08/01/2018 67.00p 68.00p 66.30p 67.00p 148580
05/01/2018 65.50p 68.88p 65.00p 67.00p 309122
04/01/2018 63.50p 65.95p 63.20p 65.50p 105149
03/01/2018 67.50p 67.50p 63.00p 63.50p 251938
02/01/2018 65.50p 68.15p 64.11p 67.00p 1291935
29/12/2017 61.50p 65.00p 61.50p 64.50p 286218
28/12/2017 61.50p 62.00p 61.38p 61.50p 68013
27/12/2017 61.50p 62.04p 61.30p 61.50p 196922
22/12/2017 62.50p 62.80p 60.15p 61.50p 396585
21/12/2017 63.50p 63.50p 61.30p 62.50p 258285
20/12/2017 64.00p 64.00p 63.00p 63.50p 65550
19/12/2017 64.00p 64.45p 63.06p 64.00p 46592
18/12/2017 64.50p 64.50p 63.00p 64.00p 171159
15/12/2017 64.50p 64.50p 63.01p 64.50p 100058
14/12/2017 66.00p 66.25p 63.00p 64.50p 102214
13/12/2017 64.50p 67.50p 63.75p 66.00p 208071
12/12/2017 66.50p 67.50p 63.00p 64.50p 216513
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

*Close Price adjusted for both dividends and splits