OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
21/06/2013 84.00p 86.40p 73.60p 84.00p 0
20/06/2013 84.00p 86.40p 73.60p 84.00p 0
19/06/2013 84.00p 86.40p 73.60p 84.00p 0
18/06/2013 84.00p 86.40p 73.60p 84.00p 2500
17/06/2013 84.00p 84.00p 75.20p 84.00p 0
14/06/2013 84.00p 84.00p 75.20p 84.00p 0
13/06/2013 84.00p 84.00p 75.20p 84.00p 0
12/06/2013 84.00p 84.00p 75.20p 84.00p 0
11/06/2013 84.00p 84.00p 75.20p 84.00p 0
10/06/2013 84.00p 84.00p 75.20p 84.00p 0
07/06/2013 84.00p 84.00p 75.20p 84.00p 0
06/06/2013 84.00p 84.00p 75.20p 84.00p 0
05/06/2013 84.00p 84.00p 75.20p 84.00p 125
04/06/2013 84.00p 84.00p 72.00p 84.00p 1384
03/06/2013 84.00p 88.00p 84.00p 84.00p 0
31/05/2013 84.00p 88.00p 84.00p 84.00p 656
30/05/2013 84.00p 84.00p 83.20p 84.00p 0
29/05/2013 84.00p 84.00p 83.20p 84.00p 2500
28/05/2013 84.00p 84.00p 83.20p 84.00p 0
24/05/2013 84.00p 84.00p 83.20p 84.00p 1250
23/05/2013 84.00p 84.00p 83.20p 84.00p 0
22/05/2013 84.00p 84.00p 83.20p 84.00p 403
21/05/2013 84.00p 84.00p 83.20p 84.00p 115
20/05/2013 84.00p 84.00p 72.00p 84.00p 375
17/05/2013 84.00p 84.00p 72.00p 84.00p 4386
16/05/2013 84.00p 93.76p 75.20p 84.00p 0
15/05/2013 84.00p 93.76p 75.20p 84.00p 0
14/05/2013 84.00p 93.76p 75.20p 84.00p 0
13/05/2013 84.00p 93.76p 75.20p 84.00p 2188
10/05/2013 84.00p 94.80p 84.00p 84.00p 3094
09/05/2013 84.00p 96.00p 72.16p 84.00p 3030
08/05/2013 72.00p 96.00p 72.00p 84.00p 3628
07/05/2013 72.00p 75.20p 72.00p 72.00p 0
03/05/2013 72.00p 75.20p 72.00p 72.00p 0
02/05/2013 72.00p 75.20p 72.00p 72.00p 0
01/05/2013 72.00p 75.20p 72.00p 72.00p 636
30/04/2013 72.00p 75.20p 72.00p 72.00p 906
29/04/2013 72.00p 100.00p 68.00p 72.00p 0
26/04/2013 72.00p 100.00p 68.00p 72.00p 0
25/04/2013 68.00p 100.00p 68.00p 72.00p 0
24/04/2013 96.00p 100.00p 88.00p 96.00p 0
23/04/2013 96.00p 100.00p 88.00p 96.00p 0
22/04/2013 96.00p 100.00p 88.00p 96.00p 0
19/04/2013 96.00p 100.00p 88.00p 96.00p 0
18/04/2013 96.00p 100.00p 88.00p 96.00p 0
17/04/2013 96.00p 100.00p 88.00p 96.00p 0
16/04/2013 96.00p 100.00p 88.00p 96.00p 0
15/04/2013 100.00p 100.00p 88.00p 96.00p 250
12/04/2013 100.00p 100.80p 75.20p 100.00p 0
11/04/2013 100.00p 100.80p 75.20p 100.00p 0
10/04/2013 100.00p 100.80p 75.20p 100.00p 0
09/04/2013 100.00p 100.80p 75.20p 100.00p 0
08/04/2013 100.00p 100.80p 75.20p 100.00p 0
05/04/2013 100.00p 100.80p 75.20p 100.00p 0
04/04/2013 92.00p 100.80p 75.20p 100.00p 7696
03/04/2013 92.00p 100.00p 80.00p 92.00p 0
02/04/2013 100.00p 100.00p 80.00p 92.00p 1250
28/03/2013 100.00p 100.00p 88.00p 100.00p 0
27/03/2013 100.00p 100.00p 88.00p 100.00p 0
26/03/2013 100.00p 100.00p 88.00p 100.00p 0
25/03/2013 100.00p 100.00p 88.00p 100.00p 0
22/03/2013 100.00p 100.00p 88.00p 100.00p 1250
21/03/2013 100.00p 102.40p 88.00p 100.00p 0
20/03/2013 100.00p 102.40p 88.00p 100.00p 0
19/03/2013 100.00p 102.40p 88.00p 100.00p 0
18/03/2013 100.00p 102.40p 88.00p 100.00p 315
15/03/2013 100.00p 104.00p 89.60p 100.00p 1875
14/03/2013 104.00p 104.00p 102.40p 104.00p 0
13/03/2013 104.00p 104.00p 102.40p 104.00p 594
12/03/2013 104.00p 104.00p 103.20p 104.00p 0
11/03/2013 104.00p 104.00p 103.20p 104.00p 875
08/03/2013 104.00p 104.00p 98.08p 104.00p 0
07/03/2013 104.00p 104.00p 98.08p 104.00p 520
06/03/2013 104.00p 104.00p 104.00p 104.00p 0
05/03/2013 104.00p 104.00p 104.00p 104.00p 0
04/03/2013 104.00p 104.00p 104.00p 104.00p 0
01/03/2013 104.00p 104.00p 104.00p 104.00p 0
28/02/2013 104.00p 104.00p 104.00p 104.00p 0
27/02/2013 104.00p 104.00p 104.00p 104.00p 781
26/02/2013 104.00p 104.00p 97.76p 104.00p 625
25/02/2013 104.00p 110.40p 100.80p 104.00p 0
22/02/2013 104.00p 110.40p 100.80p 104.00p 2812
21/02/2013 108.00p 108.00p 96.00p 104.00p 1713
20/02/2013 108.00p 124.80p 108.00p 108.00p 0
19/02/2013 108.00p 124.80p 108.00p 108.00p 0
18/02/2013 120.00p 124.80p 120.00p 120.00p 625
15/02/2013 120.00p 134.40p 108.80p 120.00p 5735
14/02/2013 116.00p 120.00p 104.02p 120.00p 3282
13/02/2013 116.00p 116.00p 96.02p 116.00p 2104

*Close Price adjusted for both dividends and splits