OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
26/11/2013 14.40p 14.40p 12.80p 14.40p 0
25/11/2013 13.60p 14.40p 12.80p 14.40p 0
22/11/2013 13.60p 13.60p 12.80p 13.60p 42197
21/11/2013 13.60p 13.60p 12.80p 13.60p 184481
20/11/2013 13.60p 13.60p 12.80p 13.60p 10672
19/11/2013 21.60p 25.60p 12.80p 13.60p 120635
18/11/2013 25.60p 33.60p 15.60p 25.60p 0
15/11/2013 33.60p 33.60p 24.00p 25.60p 7142
14/11/2013 36.00p 36.00p 32.00p 33.60p 6250
13/11/2013 36.00p 36.00p 27.20p 36.00p 6844
12/11/2013 36.00p 36.00p 6.40p 36.00p 179799
11/11/2013 36.00p 36.00p 32.00p 36.00p 0
08/11/2013 36.00p 36.00p 32.00p 36.00p 0
07/11/2013 36.00p 36.00p 32.00p 36.00p 425
06/11/2013 36.00p 48.00p 28.40p 36.00p 0
05/11/2013 48.00p 48.00p 28.40p 36.00p 19402
04/11/2013 76.00p 76.00p 28.00p 48.00p 15685
01/11/2013 76.00p 76.00p 65.95p 76.00p 0
31/10/2013 76.00p 76.00p 65.95p 76.00p 2775
30/10/2013 76.00p 76.80p 76.00p 76.00p 2575
29/10/2013 76.00p 77.39p 72.80p 76.00p 0
28/10/2013 76.00p 77.39p 72.80p 76.00p 0
25/10/2013 76.00p 77.39p 72.80p 76.00p 0
24/10/2013 76.00p 77.39p 72.80p 76.00p 0
23/10/2013 76.00p 77.39p 72.80p 76.00p 12500
22/10/2013 76.00p 76.00p 73.60p 76.00p 188
21/10/2013 76.00p 76.00p 72.00p 76.00p 0
18/10/2013 76.00p 76.00p 72.00p 76.00p 0
17/10/2013 76.00p 76.00p 72.00p 76.00p 0
16/10/2013 76.00p 76.00p 72.00p 76.00p 0
15/10/2013 76.00p 76.00p 72.00p 76.00p 0
14/10/2013 76.00p 76.00p 72.00p 76.00p 281
11/10/2013 76.00p 76.00p 57.60p 76.00p 0
10/10/2013 76.00p 76.00p 57.60p 76.00p 15625
09/10/2013 76.00p 76.00p 73.60p 76.00p 0
08/10/2013 76.00p 76.00p 73.60p 76.00p 0
07/10/2013 76.00p 76.00p 73.60p 76.00p 52
04/10/2013 76.00p 84.00p 76.00p 76.00p 0
03/10/2013 84.00p 84.00p 76.00p 76.00p 250
02/10/2013 84.00p 100.00p 80.80p 84.00p 0
01/10/2013 100.00p 100.00p 80.80p 84.00p 875
30/09/2013 100.00p 100.00p 96.16p 100.00p 94
27/09/2013 100.00p 100.00p 80.00p 100.00p 0
26/09/2013 100.00p 100.00p 80.00p 100.00p 0
25/09/2013 100.00p 100.00p 80.00p 100.00p 6863
24/09/2013 104.00p 104.00p 96.00p 100.00p 239
23/09/2013 104.00p 104.00p 102.40p 104.00p 0
20/09/2013 104.00p 104.00p 102.40p 104.00p 0
19/09/2013 104.00p 104.00p 102.40p 104.00p 0
18/09/2013 104.00p 104.00p 102.40p 104.00p 0
17/09/2013 104.00p 104.00p 102.40p 104.00p 0
16/09/2013 104.00p 104.00p 102.40p 104.00p 472
13/09/2013 104.00p 108.00p 104.00p 104.00p 0
12/09/2013 104.00p 108.00p 104.00p 104.00p 0
11/09/2013 104.00p 108.00p 104.00p 104.00p 0
10/09/2013 108.00p 108.00p 104.00p 104.00p 282
09/09/2013 108.00p 108.00p 96.00p 108.00p 3125
06/09/2013 108.00p 108.00p 104.00p 108.00p 0
05/09/2013 108.00p 108.00p 104.00p 108.00p 3125
04/09/2013 108.00p 108.00p 104.16p 108.00p 0
03/09/2013 108.00p 108.00p 104.16p 108.00p 0
02/09/2013 108.00p 108.00p 104.16p 108.00p 0
30/08/2013 108.00p 108.00p 104.16p 108.00p 0
29/08/2013 108.00p 108.00p 104.16p 108.00p 31
28/08/2013 108.00p 108.80p 108.00p 108.00p 91
27/08/2013 108.00p 108.00p 104.00p 108.00p 0
23/08/2013 108.00p 108.00p 104.00p 108.00p 625
22/08/2013 108.00p 109.12p 108.00p 108.00p 0
21/08/2013 108.00p 109.12p 108.00p 108.00p 0
20/08/2013 108.00p 109.12p 108.00p 108.00p 0
19/08/2013 108.00p 109.12p 108.00p 108.00p 938
16/08/2013 108.00p 109.92p 108.00p 108.00p 1656
15/08/2013 92.00p 110.40p 92.00p 108.00p 5954
14/08/2013 88.00p 96.00p 88.00p 92.00p 6250
13/08/2013 88.00p 96.00p 88.00p 88.00p 3125
12/08/2013 88.00p 96.00p 88.00p 88.00p 490
09/08/2013 84.00p 96.00p 84.00p 88.00p 1854
08/08/2013 84.00p 86.40p 84.00p 84.00p 380
07/08/2013 80.00p 84.00p 80.00p 84.00p 0
06/08/2013 80.00p 80.00p 80.00p 80.00p 3125
05/08/2013 80.00p 84.00p 72.00p 80.00p 0
02/08/2013 84.00p 84.00p 72.00p 80.00p 0
01/08/2013 84.00p 84.00p 72.00p 84.00p 503
31/07/2013 84.00p 92.00p 64.00p 84.00p 0
30/07/2013 84.00p 92.00p 64.00p 84.00p 0
29/07/2013 84.00p 92.00p 64.00p 84.00p 0
26/07/2013 84.00p 92.00p 64.00p 84.00p 0
25/07/2013 84.00p 92.00p 64.00p 84.00p 0
24/07/2013 84.00p 92.00p 64.00p 84.00p 0
23/07/2013 84.00p 84.00p 64.00p 84.00p 0
22/07/2013 84.00p 84.00p 64.00p 84.00p 0
19/07/2013 84.00p 84.00p 64.00p 84.00p 0
18/07/2013 84.00p 84.00p 64.00p 84.00p 2500
17/07/2013 84.00p 84.00p 72.00p 84.00p 1544
16/07/2013 84.00p 84.00p 72.80p 84.00p 0
15/07/2013 84.00p 84.00p 72.80p 84.00p 0
12/07/2013 84.00p 84.00p 72.80p 84.00p 0
11/07/2013 84.00p 84.00p 72.80p 84.00p 219
10/07/2013 84.00p 84.00p 73.92p 84.00p 0
09/07/2013 84.00p 84.00p 73.92p 84.00p 0
08/07/2013 84.00p 84.00p 73.92p 84.00p 0
05/07/2013 84.00p 84.00p 73.92p 84.00p 1250
04/07/2013 84.00p 84.00p 84.00p 84.00p 0
03/07/2013 84.00p 84.00p 84.00p 84.00p 0
02/07/2013 84.00p 84.00p 84.00p 84.00p 164
01/07/2013 84.00p 86.40p 73.60p 84.00p 0
28/06/2013 84.00p 86.40p 84.00p 84.00p 1562
27/06/2013 84.00p 84.00p 73.60p 84.00p 1250
26/06/2013 84.00p 84.00p 73.60p 84.00p 0
25/06/2013 84.00p 84.00p 73.60p 84.00p 1250
24/06/2013 84.00p 86.40p 73.60p 84.00p 0

*Close Price adjusted for both dividends and splits