OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/11/2015 58.00p 62.61p 58.00p 60.50p 811551
02/11/2015 54.50p 57.98p 54.10p 56.75p 212232
30/10/2015 54.50p 55.07p 53.10p 54.50p 159689
29/10/2015 54.50p 54.68p 54.00p 54.50p 89583
28/10/2015 54.75p 55.03p 52.50p 54.25p 255278
27/10/2015 55.50p 55.52p 52.50p 54.75p 398681
26/10/2015 52.00p 57.00p 52.00p 55.75p 325001
23/10/2015 48.75p 52.85p 48.75p 52.00p 193529
22/10/2015 50.50p 50.50p 46.61p 48.75p 358613
21/10/2015 52.25p 52.32p 48.07p 50.50p 426206
20/10/2015 54.25p 54.25p 52.00p 52.25p 154093
19/10/2015 55.75p 56.12p 53.00p 54.25p 219262
16/10/2015 52.25p 55.80p 52.25p 54.75p 342322
15/10/2015 52.25p 53.00p 51.10p 52.25p 49902
14/10/2015 52.75p 53.50p 50.09p 52.00p 251227
13/10/2015 53.75p 54.00p 50.65p 53.00p 403111
12/10/2015 50.50p 54.50p 49.50p 54.50p 279272
09/10/2015 48.25p 50.90p 48.25p 50.50p 367917
08/10/2015 46.75p 48.25p 46.70p 48.25p 523095
07/10/2015 48.50p 50.00p 46.66p 46.75p 378857
06/10/2015 44.00p 47.45p 43.55p 47.00p 404197
05/10/2015 42.50p 44.99p 42.00p 44.00p 329336
02/10/2015 42.75p 42.75p 41.13p 42.50p 96023
01/10/2015 43.50p 43.60p 42.50p 43.50p 97134
30/09/2015 42.25p 44.26p 41.94p 43.50p 234125
29/09/2015 43.00p 43.20p 38.00p 42.25p 727022
28/09/2015 43.25p 43.25p 39.63p 41.00p 366334
25/09/2015 43.00p 43.50p 42.50p 43.25p 124565
24/09/2015 44.75p 44.75p 42.50p 42.50p 346293
23/09/2015 45.25p 46.00p 44.50p 44.75p 71559
22/09/2015 47.00p 47.00p 44.06p 45.25p 196932
21/09/2015 47.25p 47.25p 46.58p 47.00p 22932
18/09/2015 46.50p 47.33p 46.00p 47.25p 102289
17/09/2015 46.50p 46.83p 46.00p 46.50p 83131
16/09/2015 46.25p 46.85p 46.02p 46.50p 97156
15/09/2015 45.88p 46.80p 45.32p 46.25p 48217
14/09/2015 45.75p 46.10p 45.05p 45.88p 74426
11/09/2015 47.00p 47.00p 44.66p 46.25p 214847
10/09/2015 48.75p 49.00p 46.00p 47.00p 276563
09/09/2015 49.00p 49.85p 48.23p 48.75p 153630
08/09/2015 48.88p 50.75p 48.18p 49.00p 221228
07/09/2015 49.25p 49.35p 46.08p 48.88p 422226
04/09/2015 46.50p 50.00p 46.13p 50.00p 684694
03/09/2015 42.50p 48.03p 42.50p 46.50p 747289
02/09/2015 40.50p 44.40p 40.50p 42.50p 649351
01/09/2015 40.50p 41.25p 40.10p 40.50p 261626
28/08/2015 39.75p 42.00p 39.50p 40.25p 241716
27/08/2015 38.00p 41.00p 38.00p 39.00p 445745
26/08/2015 37.75p 39.00p 37.33p 38.00p 130070
25/08/2015 35.75p 39.00p 35.60p 37.75p 235296
24/08/2015 37.50p 37.50p 33.93p 35.50p 262072
21/08/2015 38.00p 38.00p 36.50p 37.63p 194043
20/08/2015 39.75p 39.75p 38.00p 38.00p 68747
19/08/2015 39.00p 39.90p 39.00p 39.75p 230064
18/08/2015 39.00p 39.50p 38.50p 39.00p 218689
17/08/2015 39.00p 39.50p 38.76p 39.00p 93459
14/08/2015 38.50p 39.40p 38.50p 39.00p 118568
13/08/2015 40.00p 40.00p 37.61p 38.50p 146680
12/08/2015 40.00p 41.00p 38.00p 40.00p 216007
11/08/2015 40.00p 40.55p 40.00p 40.00p 33164
10/08/2015 40.00p 40.63p 40.00p 40.00p 79654
07/08/2015 40.00p 40.75p 39.82p 40.00p 66896
06/08/2015 39.75p 40.80p 39.75p 40.00p 138074
05/08/2015 40.25p 40.70p 39.70p 39.75p 79097
04/08/2015 40.75p 41.42p 40.20p 40.25p 191839
03/08/2015 41.00p 42.00p 40.10p 40.75p 561200
31/07/2015 39.50p 41.60p 39.50p 41.25p 720444
30/07/2015 37.88p 39.75p 37.88p 39.50p 259256
29/07/2015 38.75p 38.75p 37.50p 37.88p 304917
28/07/2015 38.00p 39.40p 38.00p 38.75p 820308
27/07/2015 36.88p 38.80p 36.88p 37.88p 327994
24/07/2015 36.00p 37.50p 35.37p 36.88p 436202
23/07/2015 35.75p 36.83p 35.00p 35.75p 259915
22/07/2015 36.13p 36.13p 33.31p 35.62p 855562
21/07/2015 37.25p 37.55p 35.60p 36.13p 695867
20/07/2015 37.00p 40.00p 36.00p 37.25p 1910257
17/07/2015 32.62p 33.75p 32.53p 33.38p 165415
16/07/2015 35.12p 35.12p 32.50p 32.62p 286957
15/07/2015 35.12p 35.12p 34.28p 35.12p 49357
14/07/2015 34.50p 35.12p 34.50p 35.12p 32270
13/07/2015 34.63p 35.25p 34.00p 34.50p 129462
10/07/2015 32.75p 35.20p 32.75p 34.63p 490900
09/07/2015 37.50p 37.50p 32.00p 32.75p 688967
08/07/2015 37.13p 37.50p 36.00p 36.50p 115292
07/07/2015 37.50p 37.67p 37.13p 37.13p 106962
06/07/2015 37.50p 37.85p 36.43p 37.50p 151701
03/07/2015 36.50p 38.50p 36.50p 37.50p 150586
02/07/2015 37.50p 37.50p 34.10p 36.50p 261959
01/07/2015 37.75p 37.75p 36.50p 37.50p 86822
30/06/2015 37.25p 37.75p 36.50p 37.75p 124981
29/06/2015 38.50p 38.50p 36.50p 37.25p 141997
26/06/2015 39.25p 39.25p 38.20p 38.75p 72377
25/06/2015 39.25p 39.25p 38.60p 39.25p 10422
24/06/2015 39.25p 39.50p 38.50p 39.25p 50254
23/06/2015 39.25p 39.56p 38.60p 39.25p 213658
22/06/2015 39.75p 40.77p 38.00p 39.25p 382705
19/06/2015 39.25p 39.85p 39.10p 39.75p 79323
18/06/2015 40.25p 40.25p 38.78p 39.25p 49729
17/06/2015 39.50p 43.00p 39.00p 40.25p 281279
16/06/2015 37.50p 40.35p 37.05p 39.50p 420788
15/06/2015 38.25p 38.25p 36.50p 37.25p 159136
12/06/2015 36.00p 38.60p 35.75p 38.25p 1547342
11/06/2015 37.50p 37.50p 35.06p 36.00p 207429
10/06/2015 37.50p 37.95p 37.05p 37.50p 94120
09/06/2015 39.50p 39.50p 36.64p 37.50p 350483
08/06/2015 38.50p 38.50p 38.00p 38.50p 61126
05/06/2015 39.75p 39.75p 38.00p 38.50p 155503
04/06/2015 39.00p 39.95p 38.48p 39.50p 650654
03/06/2015 40.50p 40.90p 38.85p 39.00p 307965
02/06/2015 41.50p 43.00p 39.98p 40.50p 1258231
01/06/2015 40.50p 42.60p 40.00p 40.50p 430386
29/05/2015 39.50p 40.90p 37.00p 40.75p 323555
28/05/2015 41.00p 41.50p 39.00p 39.25p 212363
27/05/2015 41.00p 41.70p 38.27p 39.63p 259293
26/05/2015 40.25p 42.50p 39.70p 41.00p 445144
22/05/2015 37.00p 40.00p 36.00p 40.00p 396085
21/05/2015 37.25p 37.25p 36.00p 37.00p 44015
20/05/2015 37.25p 37.40p 36.50p 37.25p 80650
19/05/2015 37.13p 37.44p 36.50p 37.25p 93393
18/05/2015 38.37p 38.70p 36.66p 37.13p 339195
15/05/2015 36.75p 38.80p 36.13p 38.37p 372411
14/05/2015 36.50p 36.90p 36.10p 36.75p 56438
13/05/2015 36.50p 39.90p 36.00p 36.50p 563073
12/05/2015 34.50p 36.73p 34.00p 36.50p 611909
11/05/2015 33.25p 34.80p 33.00p 33.75p 203238
08/05/2015 30.00p 33.00p 30.00p 32.50p 403801
07/05/2015 30.00p 30.00p 28.00p 29.88p 608236
06/05/2015 32.12p 33.00p 29.50p 30.25p 303935
05/05/2015 35.75p 35.90p 32.00p 32.12p 517782
01/05/2015 35.75p 35.75p 35.00p 35.75p 65601
30/04/2015 35.50p 36.25p 35.00p 35.75p 113588
29/04/2015 37.25p 37.25p 35.00p 35.50p 76018
28/04/2015 36.75p 37.88p 36.55p 37.25p 56428
27/04/2015 37.75p 39.00p 36.30p 36.75p 172687
24/04/2015 35.50p 38.95p 35.12p 37.50p 275854
23/04/2015 36.00p 36.00p 34.50p 35.50p 95231
22/04/2015 35.25p 36.00p 34.35p 36.00p 239574
21/04/2015 35.25p 36.18p 34.28p 35.25p 420978
20/04/2015 38.50p 38.85p 32.00p 35.25p 601859
17/04/2015 40.50p 41.88p 37.00p 38.50p 485121
16/04/2015 41.00p 41.10p 38.00p 39.50p 832534
15/04/2015 39.50p 41.50p 39.00p 41.00p 402629
14/04/2015 35.00p 39.50p 35.00p 39.50p 664739
13/04/2015 34.75p 36.00p 34.55p 35.50p 673609
10/04/2015 32.00p 35.00p 31.50p 34.50p 551764
09/04/2015 32.00p 32.49p 31.50p 32.00p 191931
08/04/2015 32.25p 32.95p 31.53p 32.00p 254097
07/04/2015 30.75p 34.00p 30.20p 32.25p 323581
02/04/2015 31.25p 32.00p 30.00p 32.00p 219139
01/04/2015 32.00p 32.50p 30.75p 31.25p 371634
31/03/2015 30.00p 32.50p 29.50p 32.00p 579983
30/03/2015 27.63p 30.30p 27.60p 29.50p 739425
27/03/2015 27.63p 27.80p 27.35p 27.63p 25449
26/03/2015 28.25p 28.25p 26.70p 27.63p 155845
25/03/2015 28.75p 29.15p 27.73p 28.25p 90381
24/03/2015 27.75p 30.00p 27.50p 28.75p 396194
23/03/2015 26.88p 28.00p 26.50p 27.75p 304040
20/03/2015 26.75p 26.90p 26.25p 26.75p 115347
19/03/2015 26.88p 27.15p 26.50p 26.75p 233732
18/03/2015 25.62p 27.15p 25.50p 26.88p 283383
17/03/2015 27.00p 27.00p 25.50p 25.62p 150458
16/03/2015 28.00p 28.00p 26.75p 27.00p 85939
13/03/2015 28.00p 28.10p 27.50p 28.00p 75933
12/03/2015 28.00p 28.00p 27.55p 28.00p 25507
11/03/2015 28.38p 28.50p 27.52p 28.00p 231027
10/03/2015 28.87p 29.20p 28.25p 28.38p 176710
09/03/2015 28.38p 28.88p 28.25p 28.38p 466146
06/03/2015 26.88p 28.94p 26.88p 28.38p 542578
05/03/2015 26.25p 27.23p 26.25p 26.88p 93547
04/03/2015 27.63p 27.63p 26.00p 26.25p 163896
03/03/2015 27.75p 27.93p 27.20p 27.63p 66545
02/03/2015 27.75p 28.00p 27.25p 27.75p 287575
27/02/2015 24.50p 28.50p 24.50p 27.75p 452340
26/02/2015 25.75p 26.39p 23.75p 24.50p 421371
25/02/2015 22.88p 25.62p 22.88p 25.62p 440890
24/02/2015 23.00p 23.25p 22.80p 22.88p 71059
23/02/2015 22.88p 23.50p 22.80p 23.00p 269965
20/02/2015 23.25p 23.28p 22.50p 22.88p 236402
19/02/2015 23.00p 23.45p 23.00p 23.25p 141779
18/02/2015 21.75p 23.65p 21.75p 23.00p 847801
17/02/2015 20.63p 21.65p 20.40p 21.38p 290372
16/02/2015 19.88p 21.00p 19.81p 20.63p 251350
13/02/2015 19.88p 20.00p 19.82p 19.88p 100117
12/02/2015 19.88p 19.88p 19.50p 19.88p 208781
11/02/2015 20.13p 20.20p 19.28p 19.88p 57312
10/02/2015 20.50p 20.50p 20.00p 20.13p 35373
09/02/2015 20.63p 20.87p 20.25p 20.50p 81303
06/02/2015 20.63p 20.85p 20.27p 20.63p 48999
05/02/2015 20.63p 20.63p 20.25p 20.63p 26305
04/02/2015 20.13p 20.63p 20.13p 20.63p 136062
03/02/2015 21.75p 21.75p 19.68p 20.13p 290148
02/02/2015 22.13p 22.13p 21.75p 21.75p 19842
30/01/2015 21.75p 22.25p 21.75p 21.75p 152788
29/01/2015 22.75p 22.75p 21.35p 21.75p 283479
28/01/2015 22.25p 22.80p 22.25p 22.75p 92814
27/01/2015 23.38p 23.45p 22.00p 22.25p 420744
26/01/2015 22.88p 25.00p 22.75p 23.38p 554308
23/01/2015 23.38p 23.38p 22.50p 22.88p 164979
22/01/2015 24.38p 24.55p 23.00p 23.38p 230399
21/01/2015 23.50p 25.40p 23.25p 24.38p 1331010

*Close Price adjusted for both dividends and splits