OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/01/2017 76.50p 77.75p 74.05p 77.00p 282465
25/01/2017 75.75p 79.00p 75.70p 76.50p 196436
24/01/2017 78.25p 80.75p 75.00p 75.75p 511751
23/01/2017 76.00p 82.00p 76.00p 78.25p 750454
20/01/2017 74.00p 78.00p 72.00p 76.00p 454450
19/01/2017 71.00p 76.00p 71.00p 74.00p 263274
18/01/2017 69.00p 72.90p 69.00p 71.00p 487603
17/01/2017 69.50p 70.00p 65.67p 69.00p 217950
16/01/2017 70.50p 74.84p 69.38p 69.50p 433103
13/01/2017 66.00p 71.90p 66.00p 70.50p 610380
12/01/2017 64.50p 67.00p 63.55p 65.50p 183630
11/01/2017 65.50p 65.83p 63.25p 64.50p 178189
10/01/2017 64.50p 66.90p 64.50p 65.50p 331447
09/01/2017 64.25p 65.76p 62.44p 64.50p 161982
06/01/2017 62.50p 66.00p 60.50p 64.25p 249608
05/01/2017 63.50p 63.50p 61.10p 62.50p 95523
04/01/2017 63.50p 64.00p 62.11p 63.50p 48810
03/01/2017 62.25p 64.34p 61.11p 62.00p 144583
30/12/2016 62.25p 62.25p 61.00p 61.00p 45685
29/12/2016 62.25p 62.25p 61.00p 61.00p 104985
28/12/2016 62.25p 63.29p 61.03p 62.25p 52460
23/12/2016 62.25p 63.22p 61.00p 62.25p 36947
22/12/2016 62.00p 63.37p 61.00p 62.25p 107301
21/12/2016 64.00p 64.00p 60.00p 62.00p 117413
20/12/2016 63.50p 64.00p 63.00p 64.00p 110138
19/12/2016 64.25p 64.90p 63.00p 63.50p 84390
16/12/2016 63.50p 65.75p 63.15p 64.25p 546439
15/12/2016 66.00p 66.00p 63.10p 63.50p 70641
14/12/2016 65.00p 66.40p 64.30p 66.00p 80549
13/12/2016 66.00p 67.00p 63.45p 65.00p 279471
12/12/2016 64.00p 64.00p 62.00p 62.50p 36954
09/12/2016 65.50p 65.50p 63.10p 64.00p 21385
08/12/2016 62.50p 65.70p 62.00p 65.50p 162695
07/12/2016 63.00p 63.00p 62.00p 62.50p 57065
06/12/2016 64.50p 64.50p 61.82p 63.00p 85429
05/12/2016 65.00p 65.00p 64.10p 64.50p 68722
02/12/2016 65.00p 65.00p 64.15p 65.00p 18566
01/12/2016 65.00p 65.80p 63.00p 65.00p 66374
30/11/2016 64.50p 66.00p 64.11p 65.00p 45700
29/11/2016 64.00p 66.11p 63.33p 64.50p 233504
28/11/2016 65.00p 65.20p 62.13p 63.00p 185016
25/11/2016 63.50p 65.00p 63.27p 64.50p 75957
24/11/2016 64.50p 64.66p 60.00p 63.50p 198817
23/11/2016 66.00p 66.00p 63.00p 64.50p 118049
22/11/2016 66.50p 66.50p 65.00p 66.50p 53356
21/11/2016 67.25p 67.25p 65.18p 66.50p 93442
18/11/2016 67.25p 67.90p 66.13p 67.25p 46889
17/11/2016 68.50p 68.50p 66.40p 67.25p 52278
16/11/2016 68.00p 69.30p 67.35p 68.50p 30758
15/11/2016 68.50p 68.90p 67.23p 68.00p 22828
14/11/2016 67.00p 69.40p 65.10p 68.50p 108733
11/11/2016 68.00p 68.00p 65.22p 67.00p 87851
10/11/2016 69.50p 69.50p 67.00p 68.00p 49525
09/11/2016 67.50p 70.32p 66.15p 69.50p 99933
08/11/2016 67.50p 70.07p 67.47p 70.00p 42044
07/11/2016 71.50p 73.00p 67.50p 67.50p 138695
04/11/2016 71.50p 74.15p 70.20p 71.50p 203545
03/11/2016 70.00p 72.39p 69.53p 71.50p 163659
02/11/2016 71.00p 71.35p 69.10p 70.00p 97207
01/11/2016 70.00p 73.90p 70.00p 71.00p 163443
31/10/2016 66.00p 72.50p 65.80p 69.50p 503571
28/10/2016 65.00p 67.00p 65.00p 66.00p 217146
27/10/2016 62.50p 65.40p 62.50p 64.50p 228543
26/10/2016 66.00p 67.00p 60.25p 62.25p 587488
25/10/2016 65.50p 65.50p 63.00p 63.50p 475593
24/10/2016 68.50p 68.50p 65.00p 65.50p 244895
21/10/2016 68.75p 68.75p 67.00p 68.50p 54181
20/10/2016 70.50p 70.70p 65.25p 68.75p 306021
19/10/2016 70.50p 70.50p 69.00p 69.50p 55692
18/10/2016 70.50p 70.50p 69.11p 70.50p 26198
17/10/2016 69.00p 70.50p 68.10p 70.50p 57359
14/10/2016 70.50p 70.50p 68.10p 69.00p 33173
13/10/2016 69.00p 71.20p 69.00p 70.00p 29755
12/10/2016 72.00p 72.50p 68.00p 70.00p 106539
11/10/2016 71.50p 72.65p 71.00p 72.00p 166893
10/10/2016 71.00p 73.65p 69.00p 71.50p 360815
07/10/2016 65.50p 67.30p 64.62p 67.00p 196398
06/10/2016 63.75p 66.10p 63.70p 65.50p 186178
05/10/2016 65.00p 66.16p 62.00p 63.75p 562870
04/10/2016 67.00p 67.00p 62.40p 65.00p 378254
03/10/2016 68.50p 69.85p 65.12p 67.00p 425474
30/09/2016 69.00p 70.00p 67.00p 68.50p 43714
29/09/2016 69.00p 69.00p 68.04p 69.00p 80972
28/09/2016 71.50p 71.50p 68.11p 69.00p 11730
27/09/2016 67.50p 70.45p 67.10p 70.00p 121867
26/09/2016 70.50p 70.50p 67.10p 69.00p 128182
23/09/2016 69.75p 70.68p 68.85p 70.50p 70326
22/09/2016 69.50p 71.00p 68.75p 70.00p 44575
21/09/2016 70.50p 71.00p 68.40p 71.00p 107224
20/09/2016 70.50p 72.30p 68.58p 70.50p 215294
19/09/2016 72.50p 72.50p 68.61p 70.50p 110355
16/09/2016 73.50p 73.50p 71.07p 72.50p 63378
15/09/2016 70.00p 74.40p 69.18p 73.50p 134277
14/09/2016 71.00p 71.00p 67.00p 70.00p 427823
13/09/2016 73.25p 73.85p 70.30p 71.00p 177525
12/09/2016 74.50p 75.80p 71.65p 73.25p 127776
09/09/2016 71.50p 75.10p 70.00p 74.50p 2019340
08/09/2016 72.00p 72.00p 70.15p 71.50p 167305
07/09/2016 71.00p 73.00p 68.88p 72.00p 231577
06/09/2016 76.00p 76.00p 70.22p 71.00p 326187
05/09/2016 76.50p 76.67p 73.00p 74.00p 201746
02/09/2016 76.50p 80.00p 75.00p 76.50p 253792
01/09/2016 77.50p 78.00p 74.00p 75.50p 292362
31/08/2016 74.50p 80.50p 74.35p 77.50p 135464
30/08/2016 73.50p 76.10p 72.00p 74.50p 270489
26/08/2016 71.00p 75.33p 71.00p 73.50p 194104
25/08/2016 73.00p 73.00p 68.00p 71.00p 423161
24/08/2016 73.50p 76.13p 72.15p 74.00p 380778
23/08/2016 68.25p 74.45p 64.75p 73.50p 735879
22/08/2016 71.75p 71.75p 66.10p 68.25p 221241
19/08/2016 71.75p 71.75p 70.50p 71.75p 174331
18/08/2016 72.00p 72.00p 70.50p 71.75p 83792
17/08/2016 72.50p 73.00p 70.00p 72.00p 143285
16/08/2016 73.25p 73.25p 71.00p 72.50p 233002
15/08/2016 73.00p 73.80p 71.81p 73.25p 251826
12/08/2016 72.50p 74.61p 72.20p 73.00p 182811
11/08/2016 75.50p 76.00p 72.00p 76.00p 299063
10/08/2016 75.00p 75.95p 73.00p 75.50p 89465
09/08/2016 77.00p 77.15p 73.00p 75.00p 102589
08/08/2016 77.00p 77.00p 74.25p 75.50p 98388
05/08/2016 76.00p 77.25p 75.00p 77.00p 166163
04/08/2016 77.50p 77.50p 74.35p 76.00p 72907
03/08/2016 78.00p 78.00p 75.00p 77.50p 256791
02/08/2016 77.00p 78.00p 75.10p 78.00p 68013
01/08/2016 78.00p 78.00p 76.20p 76.50p 104666
29/07/2016 80.50p 82.00p 77.60p 78.00p 132485
28/07/2016 81.00p 81.09p 77.80p 80.50p 135378
27/07/2016 81.50p 83.38p 80.00p 81.00p 190987
26/07/2016 77.50p 82.48p 77.50p 81.50p 532862
25/07/2016 74.50p 76.40p 73.15p 76.00p 120664
22/07/2016 75.00p 75.00p 72.70p 74.50p 79336
21/07/2016 76.25p 76.25p 71.14p 75.00p 211714
20/07/2016 76.50p 77.09p 73.05p 76.25p 168525
19/07/2016 79.50p 79.50p 76.25p 76.50p 109620
18/07/2016 79.50p 80.50p 77.40p 79.50p 80991
15/07/2016 78.00p 81.00p 78.00p 79.50p 128664
14/07/2016 79.50p 79.58p 77.25p 78.00p 98581
13/07/2016 79.00p 79.00p 77.45p 78.00p 59939
12/07/2016 80.25p 80.25p 78.00p 79.00p 99246
11/07/2016 80.50p 82.00p 77.35p 82.00p 142512
08/07/2016 80.50p 80.75p 77.00p 80.50p 151507
07/07/2016 78.00p 81.80p 76.98p 80.50p 303626
06/07/2016 80.00p 80.73p 76.20p 78.00p 61179
05/07/2016 80.50p 82.00p 77.00p 80.00p 266350
04/07/2016 81.25p 82.00p 79.04p 80.50p 103855
01/07/2016 80.00p 82.00p 80.00p 81.25p 262992
30/06/2016 80.50p 80.50p 79.36p 80.00p 62263
29/06/2016 79.50p 80.75p 78.00p 80.50p 130686
28/06/2016 78.50p 80.00p 78.25p 79.50p 39393
27/06/2016 79.50p 82.70p 77.00p 78.50p 454198
24/06/2016 76.50p 80.00p 69.30p 79.50p 640719
23/06/2016 81.00p 81.47p 80.27p 81.00p 132190
22/06/2016 83.00p 83.00p 79.00p 80.50p 97363
21/06/2016 83.00p 86.48p 81.55p 83.00p 254535
20/06/2016 80.50p 84.90p 80.50p 82.75p 201771
17/06/2016 74.00p 82.90p 72.00p 82.75p 373147
16/06/2016 77.00p 78.38p 73.00p 74.00p 146286
15/06/2016 78.00p 78.00p 75.30p 77.00p 186594
14/06/2016 80.50p 80.50p 77.00p 78.00p 267594
13/06/2016 81.75p 81.75p 78.25p 80.50p 170419
10/06/2016 82.00p 82.00p 80.50p 81.75p 30749
09/06/2016 82.00p 82.30p 81.03p 82.00p 43918
08/06/2016 84.00p 84.00p 80.00p 82.00p 128546
07/06/2016 84.00p 85.40p 83.25p 84.00p 51487
06/06/2016 85.00p 88.00p 83.20p 84.00p 341774
03/06/2016 81.50p 87.00p 80.32p 85.00p 359074
02/06/2016 83.00p 83.00p 80.20p 81.50p 39958
01/06/2016 83.00p 83.30p 82.00p 83.00p 5537
31/05/2016 83.50p 83.90p 82.05p 83.00p 31237
27/05/2016 80.50p 85.00p 79.33p 83.50p 91490
26/05/2016 79.50p 80.80p 79.00p 80.50p 165003
25/05/2016 80.50p 80.50p 79.05p 79.50p 120531
24/05/2016 81.50p 82.17p 79.00p 80.50p 126376
23/05/2016 82.50p 82.50p 78.10p 81.00p 218596
20/05/2016 81.00p 82.67p 81.00p 81.50p 156347
19/05/2016 84.50p 84.50p 80.00p 81.00p 141850
18/05/2016 81.50p 81.60p 79.40p 81.25p 165871
17/05/2016 83.00p 83.00p 80.36p 81.50p 88639
16/05/2016 85.00p 85.20p 81.36p 83.00p 193732
13/05/2016 87.00p 87.10p 83.17p 85.00p 329929
12/05/2016 89.50p 90.00p 85.50p 87.00p 224931
11/05/2016 90.00p 90.67p 88.00p 89.50p 260881
10/05/2016 89.50p 94.00p 88.33p 89.50p 391881
09/05/2016 82.00p 91.99p 81.48p 88.50p 636593
06/05/2016 80.00p 84.60p 79.53p 82.00p 104934
05/05/2016 79.00p 81.00p 78.50p 80.00p 184837
04/05/2016 80.00p 80.00p 78.10p 79.00p 92613
03/05/2016 82.00p 85.00p 79.02p 80.00p 395817
29/04/2016 80.00p 83.00p 78.10p 82.00p 229276
28/04/2016 80.50p 82.00p 79.00p 80.00p 181491
27/04/2016 81.00p 83.96p 79.25p 80.50p 461704
26/04/2016 75.50p 79.85p 75.50p 78.50p 181758
25/04/2016 77.00p 79.00p 75.20p 75.50p 96075
22/04/2016 77.50p 78.00p 75.20p 77.00p 154007
21/04/2016 77.00p 80.00p 76.41p 77.50p 174629
20/04/2016 78.00p 79.25p 76.15p 77.00p 242511
19/04/2016 82.25p 82.60p 77.00p 78.00p 156314
18/04/2016 79.50p 86.00p 75.00p 81.25p 576402
15/04/2016 80.00p 80.75p 78.00p 79.50p 209837
14/04/2016 80.00p 81.00p 71.32p 80.00p 430047

*Close Price adjusted for both dividends and splits