OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/05/2017 71.00p 76.00p 68.55p 72.00p 377752
16/05/2017 70.00p 73.00p 67.45p 71.00p 374668
15/05/2017 67.00p 69.40p 66.50p 68.00p 156376
12/05/2017 64.50p 70.00p 63.00p 67.00p 490657
11/05/2017 62.00p 66.49p 62.00p 64.50p 307370
10/05/2017 65.00p 65.60p 59.00p 62.00p 924473
09/05/2017 68.50p 70.22p 63.60p 65.00p 333114
08/05/2017 65.75p 69.00p 65.25p 68.50p 184483
05/05/2017 65.50p 65.75p 64.57p 65.75p 100907
04/05/2017 66.50p 67.50p 65.00p 65.50p 245099
03/05/2017 69.50p 69.50p 66.00p 66.75p 246152
02/05/2017 70.00p 70.29p 68.00p 69.50p 267847
28/04/2017 69.75p 71.00p 68.50p 70.00p 183092
27/04/2017 70.75p 71.00p 68.10p 69.25p 161804
26/04/2017 72.75p 72.75p 69.30p 70.75p 238859
25/04/2017 73.50p 73.60p 69.10p 72.75p 389341
24/04/2017 74.00p 75.00p 70.25p 72.50p 325884
21/04/2017 72.25p 74.60p 72.25p 74.00p 149449
20/04/2017 72.00p 73.96p 71.00p 72.25p 244290
19/04/2017 78.00p 78.00p 70.10p 72.00p 607618
18/04/2017 77.75p 78.75p 77.00p 78.00p 144294
13/04/2017 76.00p 80.75p 75.93p 77.75p 265321
12/04/2017 76.25p 76.40p 75.00p 76.00p 209891
11/04/2017 76.00p 76.90p 75.10p 76.25p 168364
10/04/2017 78.50p 80.50p 75.40p 76.00p 380960
07/04/2017 80.00p 81.50p 77.30p 79.00p 314573
06/04/2017 81.00p 81.75p 79.25p 80.00p 199081
05/04/2017 83.00p 84.50p 80.33p 81.00p 215262
04/04/2017 86.00p 87.00p 82.00p 83.00p 225353
03/04/2017 87.00p 90.00p 83.15p 86.00p 566496
31/03/2017 83.50p 90.00p 83.33p 86.50p 516528
30/03/2017 81.00p 85.00p 80.48p 83.50p 383423
29/03/2017 80.00p 81.70p 78.00p 81.00p 138367
28/03/2017 78.50p 81.70p 77.17p 80.00p 237526
27/03/2017 82.50p 82.50p 76.55p 78.50p 389151
24/03/2017 85.50p 87.90p 80.10p 82.50p 484851
23/03/2017 81.00p 86.20p 81.00p 85.50p 266145
22/03/2017 83.00p 84.00p 80.00p 81.00p 460028
21/03/2017 79.00p 86.00p 78.25p 83.50p 552104
20/03/2017 77.50p 80.75p 77.50p 79.00p 535965
17/03/2017 75.50p 79.90p 74.10p 77.50p 163282
16/03/2017 74.50p 77.00p 73.00p 75.50p 198550
15/03/2017 74.00p 74.80p 73.00p 74.00p 231617
14/03/2017 76.00p 76.00p 73.10p 74.00p 80170
13/03/2017 75.00p 77.85p 75.00p 76.00p 254400
10/03/2017 73.00p 75.50p 72.50p 75.00p 343386
09/03/2017 75.00p 75.00p 71.00p 72.75p 210304
08/03/2017 77.50p 80.44p 73.00p 75.00p 515119
07/03/2017 68.00p 71.30p 67.90p 71.00p 258440
06/03/2017 69.00p 69.00p 65.13p 68.00p 1562126
03/03/2017 71.00p 71.00p 67.00p 69.00p 125709
02/03/2017 71.00p 71.45p 70.00p 71.00p 269232
01/03/2017 70.00p 71.60p 70.00p 71.00p 231322
28/02/2017 69.50p 71.00p 68.33p 70.00p 91982
27/02/2017 68.00p 70.27p 67.65p 69.50p 169140
24/02/2017 68.00p 69.00p 67.00p 68.00p 107607
23/02/2017 70.50p 70.50p 67.02p 68.00p 193218
22/02/2017 71.00p 71.00p 69.20p 70.50p 16401
21/02/2017 71.50p 72.00p 67.00p 71.00p 344334
20/02/2017 72.00p 72.92p 70.00p 71.50p 99050
17/02/2017 72.50p 73.00p 71.10p 72.00p 86036
16/02/2017 74.00p 74.69p 71.00p 72.50p 51564
15/02/2017 74.00p 74.75p 73.60p 74.00p 36688
14/02/2017 73.50p 74.00p 73.10p 74.00p 110931
13/02/2017 75.00p 76.50p 73.00p 73.50p 191235
10/02/2017 76.00p 76.40p 73.80p 75.00p 49170
09/02/2017 75.50p 77.00p 75.50p 76.00p 98213
08/02/2017 76.50p 77.60p 74.00p 75.50p 79951
07/02/2017 78.50p 78.50p 75.11p 76.50p 170207
06/02/2017 75.00p 80.50p 74.90p 78.50p 481026
03/02/2017 72.50p 74.90p 72.11p 74.25p 145120
02/02/2017 73.00p 73.80p 71.10p 72.50p 129390
01/02/2017 76.75p 76.75p 72.50p 73.00p 198569
31/01/2017 78.25p 78.25p 76.00p 76.75p 135326
30/01/2017 77.00p 80.00p 76.00p 78.25p 435302
27/01/2017 77.00p 78.00p 73.50p 77.00p 225337
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

*Close Price adjusted for both dividends and splits