OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits