OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
13/04/2016 83.00p 83.00p 80.12p 81.00p 105768
12/04/2016 84.00p 87.20p 82.00p 84.00p 342446
11/04/2016 80.00p 85.00p 79.52p 84.00p 614192
08/04/2016 81.00p 81.00p 78.00p 79.50p 245166
07/04/2016 82.50p 85.47p 80.00p 81.00p 933946
06/04/2016 79.00p 79.19p 72.10p 78.25p 451723
05/04/2016 84.50p 84.50p 76.50p 79.00p 494876
04/04/2016 80.00p 80.50p 77.50p 80.50p 157591
01/04/2016 81.50p 83.00p 78.00p 80.00p 290867
31/03/2016 71.75p 84.20p 71.75p 81.50p 543366
30/03/2016 71.50p 74.33p 71.13p 72.00p 114113
29/03/2016 70.50p 73.95p 70.50p 71.00p 208780
24/03/2016 67.50p 70.90p 67.10p 70.50p 467133
23/03/2016 66.50p 68.80p 64.00p 67.50p 380464
22/03/2016 73.00p 73.00p 66.50p 66.50p 236637
21/03/2016 71.00p 72.97p 70.00p 70.50p 188684
18/03/2016 73.00p 73.00p 69.00p 69.50p 274595
17/03/2016 74.50p 75.20p 71.00p 73.00p 186626
16/03/2016 73.00p 75.00p 70.00p 74.00p 207645
15/03/2016 75.50p 76.80p 72.35p 73.00p 119478
14/03/2016 74.50p 79.33p 73.75p 75.50p 159419
11/03/2016 72.00p 76.25p 71.98p 74.50p 174724
10/03/2016 74.50p 74.50p 71.17p 72.00p 72367
09/03/2016 76.00p 76.00p 73.00p 74.50p 69633
08/03/2016 76.00p 77.00p 74.03p 76.00p 77952
07/03/2016 73.50p 77.69p 73.30p 76.50p 370970
04/03/2016 74.50p 75.00p 71.21p 73.50p 137442
03/03/2016 72.00p 75.40p 72.00p 74.50p 102423
02/03/2016 71.50p 75.00p 71.28p 72.00p 127422
01/03/2016 67.00p 72.85p 67.00p 71.50p 244099
29/02/2016 70.00p 70.00p 63.70p 67.00p 519202
26/02/2016 71.50p 71.50p 68.00p 70.50p 255539
25/02/2016 72.50p 72.50p 69.40p 71.50p 116747
24/02/2016 71.00p 75.68p 71.00p 72.50p 319044
23/02/2016 72.50p 72.50p 69.03p 71.00p 240767
22/02/2016 75.00p 75.00p 70.88p 72.50p 132756
19/02/2016 72.50p 76.34p 72.50p 75.00p 226852
18/02/2016 75.50p 75.50p 67.00p 72.50p 1210004
17/02/2016 79.50p 79.74p 74.00p 75.50p 545874
16/02/2016 80.00p 81.00p 78.30p 79.50p 139297
15/02/2016 81.00p 82.10p 79.00p 80.00p 222958
12/02/2016 78.50p 81.70p 78.50p 80.50p 260881
11/02/2016 79.50p 79.50p 78.10p 78.50p 86866
10/02/2016 79.00p 80.90p 78.10p 79.50p 235410
09/02/2016 82.00p 82.36p 78.10p 79.00p 270552
08/02/2016 82.50p 84.38p 82.00p 82.00p 152156
05/02/2016 84.00p 84.70p 81.00p 81.50p 395379
04/02/2016 82.00p 88.00p 80.92p 83.50p 343417
03/02/2016 84.00p 84.40p 80.80p 82.00p 106193
02/02/2016 84.50p 86.92p 82.70p 84.00p 253648
01/02/2016 83.50p 86.33p 82.83p 84.50p 439189
29/01/2016 81.00p 85.00p 80.40p 83.50p 232458
28/01/2016 81.00p 82.00p 78.55p 80.00p 119391
27/01/2016 80.00p 81.30p 79.00p 80.50p 138231
26/01/2016 82.50p 82.50p 78.00p 80.00p 199930
25/01/2016 83.00p 87.00p 82.30p 82.50p 370834
22/01/2016 81.50p 86.00p 81.50p 83.00p 551447
21/01/2016 72.50p 82.45p 72.00p 81.50p 335468
20/01/2016 77.00p 77.00p 72.00p 72.50p 229263
19/01/2016 75.00p 78.22p 75.00p 78.00p 216834
18/01/2016 76.50p 78.00p 70.22p 74.00p 426907
15/01/2016 79.00p 79.00p 76.00p 76.50p 191892
14/01/2016 82.50p 82.50p 77.00p 79.00p 217155
13/01/2016 84.00p 84.63p 80.24p 82.50p 321317
12/01/2016 81.00p 82.00p 78.70p 81.50p 169623
11/01/2016 81.00p 81.60p 80.11p 81.00p 220839
08/01/2016 81.00p 83.45p 79.99p 81.00p 374068
07/01/2016 84.00p 84.00p 78.30p 81.00p 272309
06/01/2016 84.00p 86.45p 83.32p 84.00p 112795
05/01/2016 87.00p 87.37p 82.52p 84.00p 297345
04/01/2016 90.00p 90.70p 86.20p 87.00p 353171
31/12/2015 86.00p 91.15p 86.00p 89.50p 277989
30/12/2015 82.50p 91.55p 82.50p 85.75p 532594
29/12/2015 77.75p 82.50p 75.00p 82.50p 502388
24/12/2015 78.00p 78.18p 76.20p 77.75p 67834
23/12/2015 75.00p 80.00p 75.00p 78.00p 235068
22/12/2015 76.50p 76.50p 72.10p 75.00p 142555
21/12/2015 77.25p 77.50p 75.25p 76.50p 119854
18/12/2015 78.25p 78.25p 76.30p 77.25p 165430
17/12/2015 78.75p 79.05p 77.25p 78.25p 77610
16/12/2015 78.50p 82.00p 77.10p 78.75p 241251
15/12/2015 79.50p 81.65p 78.05p 79.00p 225934
14/12/2015 73.00p 81.00p 73.00p 81.00p 610645
11/12/2015 75.75p 75.90p 70.32p 72.50p 322499
10/12/2015 76.75p 77.40p 75.00p 75.00p 324302
09/12/2015 77.50p 77.50p 76.00p 76.75p 243321
08/12/2015 79.50p 79.50p 77.00p 77.50p 114923
07/12/2015 78.00p 81.50p 76.15p 79.50p 671081
04/12/2015 79.50p 82.60p 78.10p 78.50p 180658
03/12/2015 78.50p 80.25p 75.00p 75.00p 118562
02/12/2015 81.00p 81.64p 76.22p 78.50p 180169
01/12/2015 86.00p 86.99p 80.44p 81.00p 172971
30/11/2015 82.50p 87.52p 82.50p 86.00p 228127
27/11/2015 79.00p 84.70p 79.00p 82.50p 215687
26/11/2015 79.50p 81.00p 77.70p 78.00p 83232
25/11/2015 79.50p 80.93p 77.07p 79.50p 86424
24/11/2015 77.50p 82.35p 77.20p 78.50p 196349
23/11/2015 81.00p 83.00p 76.95p 77.50p 250004
20/11/2015 79.50p 84.94p 76.65p 81.00p 362954
19/11/2015 69.50p 82.39p 63.00p 77.50p 1288825
18/11/2015 81.00p 81.00p 68.00p 69.00p 655341
17/11/2015 77.50p 84.60p 77.00p 81.00p 483718
16/11/2015 93.00p 93.00p 72.12p 77.00p 1297941
13/11/2015 96.50p 98.00p 85.00p 93.00p 833350
12/11/2015 84.50p 101.50p 84.25p 97.00p 1277432
11/11/2015 78.00p 85.11p 78.00p 84.50p 332608
10/11/2015 79.00p 79.00p 75.58p 78.00p 202160
09/11/2015 78.75p 82.20p 75.33p 79.00p 531096
06/11/2015 81.50p 83.00p 72.17p 76.00p 1323867
05/11/2015 64.00p 81.70p 64.00p 79.50p 1834132
04/11/2015 60.75p 66.50p 59.70p 64.00p 768523
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

*Close Price adjusted for both dividends and splits