OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/01/2015 21.75p 22.75p 19.90p 22.25p 316214
19/01/2015 21.13p 22.00p 21.13p 21.75p 7224
16/01/2015 20.75p 21.13p 20.72p 21.13p 60000
15/01/2015 20.25p 20.75p 20.25p 20.75p 87244
14/01/2015 19.88p 20.26p 19.50p 19.75p 176141
13/01/2015 21.63p 21.63p 19.00p 19.88p 258275
12/01/2015 21.88p 21.90p 20.94p 21.63p 41852
09/01/2015 21.75p 22.50p 21.50p 22.50p 332522
08/01/2015 22.62p 22.80p 21.25p 21.63p 170157
07/01/2015 22.62p 25.44p 22.25p 22.62p 639190
06/01/2015 21.13p 22.75p 20.81p 22.62p 234777
05/01/2015 20.25p 21.70p 20.25p 21.13p 594767
02/01/2015 20.25p 20.34p 20.10p 20.25p 60876
31/12/2014 20.25p 20.34p 20.03p 20.25p 70989
30/12/2014 18.88p 20.25p 18.88p 20.25p 142152
29/12/2014 17.63p 18.88p 17.63p 18.88p 131682
24/12/2014 17.63p 17.80p 17.50p 17.75p 26853
23/12/2014 15.88p 17.50p 15.88p 17.38p 81952
22/12/2014 15.13p 15.90p 15.13p 15.88p 268002
19/12/2014 15.13p 15.18p 14.25p 15.13p 229364
18/12/2014 14.88p 15.20p 14.75p 15.13p 109102
17/12/2014 14.62p 15.00p 14.62p 14.88p 114659
16/12/2014 17.38p 17.38p 14.00p 14.62p 408820
15/12/2014 18.13p 18.20p 16.75p 17.63p 192473
12/12/2014 18.13p 18.50p 18.13p 18.13p 555
11/12/2014 18.13p 18.13p 17.95p 18.13p 32094
10/12/2014 18.00p 18.31p 17.50p 18.13p 157467
09/12/2014 19.50p 19.69p 17.70p 18.00p 342668
08/12/2014 20.75p 20.75p 19.25p 19.50p 160084
05/12/2014 21.13p 21.13p 20.31p 20.75p 166604
04/12/2014 21.25p 21.25p 21.00p 21.13p 42783
03/12/2014 22.62p 22.80p 20.75p 21.25p 268021
02/12/2014 22.50p 23.20p 22.25p 22.62p 727951
01/12/2014 22.13p 22.44p 21.50p 22.25p 527226
28/11/2014 21.63p 22.44p 21.38p 22.13p 781401
27/11/2014 21.13p 21.88p 21.13p 21.50p 684853
26/11/2014 21.13p 21.40p 20.75p 21.13p 156219
25/11/2014 21.75p 22.44p 20.86p 21.13p 821433
24/11/2014 21.38p 22.14p 19.50p 21.50p 1904580
21/11/2014 18.13p 21.50p 18.02p 21.00p 661299
20/11/2014 18.75p 18.75p 17.51p 18.13p 312274
19/11/2014 16.75p 20.50p 16.75p 18.75p 1033536
18/11/2014 16.50p 17.23p 15.89p 16.75p 688101
17/11/2014 14.38p 17.40p 14.38p 16.25p 1517206
14/11/2014 13.38p 15.00p 13.38p 14.13p 326634
13/11/2014 12.50p 13.40p 12.35p 13.12p 106128
12/11/2014 13.75p 13.75p 12.26p 12.50p 398302
11/11/2014 13.88p 14.49p 13.11p 13.75p 1217382
10/11/2014 12.38p 14.24p 12.00p 13.88p 734083
07/11/2014 10.75p 13.00p 10.47p 12.38p 582170
06/11/2014 10.13p 10.75p 9.90p 10.75p 657654
05/11/2014 10.00p 10.13p 9.75p 10.13p 118269
04/11/2014 10.13p 10.13p 9.86p 10.00p 114909
03/11/2014 10.13p 10.39p 9.75p 10.13p 437228
31/10/2014 10.13p 10.13p 9.75p 10.13p 53280
30/10/2014 10.13p 10.13p 9.81p 10.13p 12226
29/10/2014 10.13p 10.13p 10.10p 10.13p 9150
28/10/2014 10.13p 10.47p 9.76p 10.13p 166191
27/10/2014 10.13p 10.34p 9.90p 10.13p 22093
24/10/2014 10.13p 10.20p 9.52p 10.13p 404000
23/10/2014 9.75p 10.17p 9.51p 10.13p 1211072
22/10/2014 10.00p 10.00p 9.50p 9.75p 82841
21/10/2014 9.13p 10.10p 9.13p 10.00p 150051
20/10/2014 9.00p 9.24p 8.75p 9.13p 88415
17/10/2014 8.88p 9.15p 8.60p 9.00p 57896
16/10/2014 9.13p 9.13p 8.55p 8.88p 60172
15/10/2014 9.13p 9.50p 8.77p 9.13p 122500
14/10/2014 9.13p 9.25p 8.75p 9.13p 17545
13/10/2014 9.13p 9.13p 8.80p 9.13p 30597
10/10/2014 9.25p 9.50p 9.00p 9.13p 73627
09/10/2014 9.75p 9.88p 9.50p 9.75p 84821
08/10/2014 9.75p 9.82p 9.75p 9.75p 3000
07/10/2014 10.13p 10.13p 9.75p 9.75p 57668
06/10/2014 10.50p 10.50p 9.67p 10.13p 162832
03/10/2014 9.25p 9.38p 9.25p 9.38p 0
02/10/2014 9.25p 9.25p 9.25p 9.25p 18540
01/10/2014 9.50p 9.50p 9.10p 9.25p 20188
30/09/2014 9.63p 9.75p 9.00p 9.50p 154204
29/09/2014 9.75p 9.87p 9.25p 9.63p 29000
26/09/2014 9.38p 10.00p 9.25p 9.75p 79740
25/09/2014 10.38p 10.50p 10.00p 10.13p 175709
24/09/2014 9.88p 10.38p 9.75p 10.38p 284358
23/09/2014 9.38p 9.75p 9.30p 9.50p 261233
22/09/2014 9.25p 9.33p 8.70p 9.25p 445106
19/09/2014 8.63p 8.63p 8.25p 8.63p 640
18/09/2014 9.50p 9.50p 8.25p 8.63p 202269
17/09/2014 9.63p 9.63p 9.25p 9.63p 66000
16/09/2014 8.88p 9.39p 8.88p 9.25p 457993
15/09/2014 8.75p 8.88p 8.75p 8.88p 25000
12/09/2014 8.75p 8.90p 8.51p 8.75p 35000
11/09/2014 8.75p 9.00p 8.50p 8.75p 122184
10/09/2014 8.75p 8.75p 8.75p 8.75p 0
09/09/2014 8.75p 8.75p 8.75p 8.75p 10000
08/09/2014 8.75p 8.75p 8.50p 8.75p 48970
05/09/2014 8.75p 8.75p 8.75p 8.75p 3000
04/09/2014 8.75p 8.75p 8.50p 8.75p 15000
03/09/2014 8.75p 8.89p 8.75p 8.75p 11120
02/09/2014 8.75p 8.89p 8.75p 8.75p 1075
01/09/2014 8.25p 8.95p 8.25p 8.75p 486246
29/08/2014 8.25p 8.25p 8.01p 8.25p 50000
28/08/2014 8.25p 8.25p 8.01p 8.25p 85574
27/08/2014 8.25p 8.25p 8.00p 8.25p 43338
26/08/2014 8.38p 8.38p 8.00p 8.25p 151881
22/08/2014 8.38p 8.38p 8.25p 8.38p 50
21/08/2014 8.38p 8.38p 8.38p 8.38p 0
20/08/2014 8.38p 8.60p 8.00p 8.38p 142654
19/08/2014 8.88p 8.88p 8.00p 8.38p 54859
18/08/2014 8.88p 8.88p 8.60p 8.88p 174457
15/08/2014 8.88p 8.88p 8.77p 8.88p 56250
14/08/2014 9.00p 9.00p 8.77p 8.88p 284457
13/08/2014 9.00p 9.00p 8.77p 9.00p 4
12/08/2014 9.00p 9.00p 8.76p 9.00p 118225
11/08/2014 9.00p 9.00p 8.76p 9.00p 4001
08/08/2014 9.00p 9.00p 8.75p 9.00p 49874
07/08/2014 9.00p 9.00p 8.76p 9.00p 82784
06/08/2014 9.00p 9.10p 8.78p 9.00p 368123
05/08/2014 9.63p 9.63p 8.23p 9.00p 640701
04/08/2014 11.00p 12.00p 9.60p 11.00p 712241
01/08/2014 10.00p 11.00p 9.00p 11.00p 1256590
31/07/2014 9.00p 12.00p 8.76p 9.00p 1772970
30/07/2014 9.00p 9.00p 8.88p 9.00p 9890
29/07/2014 9.00p 9.00p 8.98p 9.00p 0
28/07/2014 9.00p 9.00p 8.98p 9.00p 15972
25/07/2014 9.00p 9.10p 9.00p 9.00p 10858
24/07/2014 10.00p 10.00p 8.40p 9.00p 35870
23/07/2014 9.00p 9.38p 8.02p 9.00p 0
22/07/2014 9.00p 9.38p 8.02p 9.00p 63046
21/07/2014 10.00p 10.16p 8.70p 9.00p 36301
18/07/2014 14.00p 16.00p 8.40p 10.00p 522311
17/07/2014 9.00p 14.00p 9.00p 14.00p 0
16/07/2014 9.00p 14.00p 9.00p 14.00p 0
15/07/2014 9.00p 14.00p 9.00p 14.00p 0
14/07/2014 9.00p 14.00p 9.00p 14.00p 0
11/07/2014 9.00p 14.00p 9.00p 14.00p 0
10/07/2014 9.00p 14.00p 9.00p 14.00p 0
09/07/2014 9.00p 14.00p 9.00p 14.00p 0
08/07/2014 9.00p 14.00p 9.00p 14.00p 0
07/07/2014 9.00p 14.00p 9.00p 14.00p 0
04/07/2014 9.00p 14.00p 9.00p 14.00p 0
03/07/2014 9.00p 14.00p 9.00p 14.00p 0
02/07/2014 9.00p 14.00p 9.00p 14.00p 0
01/07/2014 9.00p 14.00p 9.00p 14.00p 0
30/06/2014 9.00p 14.00p 9.00p 14.00p 0
27/06/2014 9.00p 14.00p 9.00p 14.00p 0
26/06/2014 9.00p 14.00p 9.00p 14.00p 0
25/06/2014 9.00p 14.00p 9.00p 14.00p 0
24/06/2014 9.00p 14.00p 9.00p 14.00p 0
23/06/2014 9.00p 14.00p 9.00p 14.00p 0
20/06/2014 9.00p 14.00p 9.00p 14.00p 0
19/06/2014 9.00p 14.00p 9.00p 14.00p 0
18/06/2014 9.00p 14.00p 9.00p 14.00p 0
17/06/2014 9.00p 14.00p 9.00p 14.00p 0
16/06/2014 9.00p 14.00p 9.00p 14.00p 0
13/06/2014 9.00p 14.00p 9.00p 14.00p 0
12/06/2014 9.00p 14.00p 9.00p 14.00p 0
11/06/2014 9.00p 14.00p 9.00p 14.00p 0
10/06/2014 9.00p 14.00p 9.00p 14.00p 0
09/06/2014 9.00p 14.00p 9.00p 14.00p 0
06/06/2014 9.00p 14.00p 9.00p 14.00p 0
05/06/2014 9.00p 14.00p 9.00p 14.00p 0
04/06/2014 9.00p 14.00p 9.00p 14.00p 0
03/06/2014 9.00p 14.00p 9.00p 14.00p 0
02/06/2014 9.00p 14.00p 9.00p 14.00p 0
30/05/2014 9.00p 14.00p 9.00p 14.00p 0
29/05/2014 9.00p 14.00p 9.00p 14.00p 0
28/05/2014 9.00p 14.00p 9.00p 14.00p 0
27/05/2014 9.00p 14.00p 9.00p 14.00p 0
23/05/2014 9.00p 14.00p 9.00p 14.00p 0
22/05/2014 9.00p 14.00p 9.00p 14.00p 0
21/05/2014 9.00p 14.00p 9.00p 14.00p 0
20/05/2014 9.00p 14.00p 9.00p 14.00p 0
19/05/2014 9.00p 14.00p 9.00p 14.00p 0
16/05/2014 9.00p 14.00p 9.00p 14.00p 0
15/05/2014 9.00p 14.00p 9.00p 14.00p 0
14/05/2014 9.00p 14.00p 9.00p 9.00p 0
13/05/2014 9.00p 14.00p 9.00p 9.00p 0
12/05/2014 9.00p 14.00p 9.00p 9.00p 0
09/05/2014 9.00p 14.00p 9.00p 14.00p 62500
08/05/2014 9.00p 9.00p 8.60p 9.00p 0
07/05/2014 9.00p 9.00p 8.60p 9.00p 0
06/05/2014 9.00p 9.00p 8.60p 9.00p 0
02/05/2014 9.00p 9.00p 8.60p 9.00p 102
01/05/2014 9.00p 10.00p 9.00p 9.00p 0
30/04/2014 9.00p 10.00p 9.00p 9.00p 100
29/04/2014 9.00p 10.00p 9.00p 9.00p 1381
28/04/2014 9.00p 9.40p 9.00p 9.00p 0
25/04/2014 9.00p 9.40p 9.00p 9.00p 0
24/04/2014 9.00p 9.40p 9.00p 9.00p 29
23/04/2014 9.00p 9.40p 9.00p 9.00p 0
22/04/2014 9.00p 9.40p 9.00p 9.00p 532
17/04/2014 8.00p 9.00p 8.00p 9.00p 0
16/04/2014 9.00p 9.00p 8.22p 9.00p 125876
15/04/2014 9.00p 9.00p 8.00p 9.00p 100000
14/04/2014 9.00p 9.00p 8.76p 9.00p 8951
11/04/2014 9.00p 9.00p 8.22p 9.00p 0
10/04/2014 9.00p 9.00p 8.22p 9.00p 0
09/04/2014 9.00p 9.00p 8.22p 9.00p 0
08/04/2014 9.00p 9.00p 8.22p 9.00p 0
07/04/2014 9.00p 9.00p 8.22p 9.00p 0
04/04/2014 9.00p 9.00p 8.22p 9.00p 1120

*Close Price adjusted for both dividends and splits