Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
OptiBiotix Health (OPTI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/04/2014 | 9.00p | 9.00p | 8.24p | 9.00p | 0 |
| 02/04/2014 | 9.00p | 9.00p | 8.24p | 9.00p | 0 |
| 01/04/2014 | 9.00p | 9.00p | 8.24p | 9.00p | 2400 |
| 31/03/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 28/03/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 27/03/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 26/03/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 63730 |
| 25/03/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 24/03/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 0 |
| 21/03/2014 | 9.00p | 9.00p | 8.22p | 9.00p | 1661 |
| 20/03/2014 | 9.00p | 9.00p | 8.02p | 9.00p | 44654 |
| 19/03/2014 | 9.00p | 10.00p | 8.20p | 9.00p | 82147 |
| 18/03/2014 | 9.00p | 9.20p | 8.20p | 9.00p | 0 |
| 17/03/2014 | 9.00p | 9.20p | 8.20p | 9.00p | 67842 |
| 14/03/2014 | 11.00p | 11.00p | 8.00p | 9.00p | 42625 |
| 13/03/2014 | 11.00p | 11.00p | 10.00p | 11.00p | 1055 |
| 12/03/2014 | 11.00p | 11.00p | 10.00p | 11.00p | 0 |
| 11/03/2014 | 11.00p | 11.00p | 10.00p | 11.00p | 750 |
| 10/03/2014 | 11.00p | 11.00p | 10.40p | 11.00p | 0 |
| 07/03/2014 | 11.00p | 11.00p | 10.40p | 11.00p | 750 |
| 06/03/2014 | 11.00p | 11.00p | 10.60p | 11.00p | 14004 |
| 05/03/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 04/03/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 03/03/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/02/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 4279 |
| 27/02/2014 | 11.00p | 13.00p | 11.00p | 11.00p | 0 |
| 26/02/2014 | 13.00p | 13.00p | 11.00p | 11.00p | 0 |
| 25/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 24/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 21/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 20/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 19/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 18/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 17/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 1600 |
| 14/02/2014 | 13.00p | 13.00p | 12.50p | 13.00p | 1000 |
| 13/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 12/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 11/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 10/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 07/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 06/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 05/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 0 |
| 04/02/2014 | 13.00p | 13.00p | 12.00p | 13.00p | 10000 |
| 03/02/2014 | 10.40p | 10.40p | 10.24p | 10.40p | 0 |
| 31/01/2014 | 10.40p | 10.40p | 10.24p | 10.40p | 121 |
| 30/01/2014 | 10.40p | 10.64p | 10.40p | 10.40p | 0 |
| 29/01/2014 | 10.40p | 10.64p | 10.40p | 10.40p | 865 |
| 28/01/2014 | 10.40p | 10.40p | 9.60p | 10.40p | 0 |
| 27/01/2014 | 10.40p | 10.40p | 9.60p | 10.40p | 52 |
| 24/01/2014 | 10.40p | 10.40p | 9.60p | 10.40p | 0 |
| 23/01/2014 | 10.40p | 10.40p | 9.60p | 10.40p | 0 |
| 22/01/2014 | 10.40p | 10.40p | 9.60p | 10.40p | 0 |
| 21/01/2014 | 10.40p | 10.40p | 9.60p | 10.40p | 4869 |
| 20/01/2014 | 10.40p | 11.20p | 10.40p | 10.40p | 0 |
| 17/01/2014 | 10.40p | 11.20p | 10.40p | 10.40p | 1732 |
| 16/01/2014 | 10.40p | 10.40p | 8.00p | 10.40p | 31250 |
| 15/01/2014 | 12.00p | 12.00p | 8.80p | 10.40p | 40830 |
| 14/01/2014 | 12.00p | 12.80p | 11.20p | 12.00p | 0 |
| 13/01/2014 | 12.80p | 12.80p | 11.20p | 12.00p | 3125 |
| 10/01/2014 | 12.80p | 12.80p | 12.80p | 12.80p | 3 |
| 09/01/2014 | 12.80p | 13.60p | 12.80p | 12.80p | 0 |
| 08/01/2014 | 13.60p | 13.60p | 12.80p | 12.80p | 1875 |
| 07/01/2014 | 13.60p | 13.60p | 12.80p | 13.60p | 0 |
| 06/01/2014 | 13.60p | 13.60p | 12.80p | 13.60p | 140 |
| 03/01/2014 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 02/01/2014 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 31/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 30/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 27/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 24/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 23/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 20/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 19/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 18/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 17/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 16/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 13/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 12/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 11/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 10/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 0 |
| 09/12/2013 | 13.60p | 13.60p | 12.00p | 13.60p | 20139 |
| 06/12/2013 | 13.60p | 13.60p | 12.96p | 13.60p | 2061 |
| 05/12/2013 | 14.40p | 14.40p | 12.80p | 13.60p | 6250 |
| 04/12/2013 | 14.40p | 14.40p | 11.20p | 14.40p | 35764 |
| 03/12/2013 | 14.40p | 14.40p | 12.80p | 14.40p | 0 |
| 02/12/2013 | 14.40p | 14.40p | 12.80p | 14.40p | 0 |
| 29/11/2013 | 14.40p | 14.40p | 12.80p | 14.40p | 12090 |
| 28/11/2013 | 14.40p | 14.40p | 13.20p | 14.40p | 2408 |
| 27/11/2013 | 14.40p | 14.40p | 12.80p | 14.40p | 3705 |
*Close Price adjusted for both dividends and splits