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:
- Avoid AIQ Limited (DI) (AIQ) by Nigel Somerville in ShareProphets
- Buy Standard Chartered (STAN) by Deutsche Bank
- Buy St James's Place (STJ) by Deutsche Bank
- Buy Paragon Banking Group (PAG) by Deutsche Bank
- Buy Nichols (NICL) by Deutsche Bank
- Buy Hostelworld Group (HSW) by Deutsche Bank
- Buy Shaftesbury Capital (SHC) by Deutsche Bank
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Buy Breedon Group (BREE) by Deutsche Bank
- Hold Aston Martin Lagonda Global Holdings (AML) by Jefferies
- Buy Rosebank Industries NPV (Reg S) (ROSE) by Jefferies
- Underperform Rathbones Group (RAT) by Jefferies
- Buy Plus500 Ltd (DI) (PLUS) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Hold Abrdn (ABDN) by Jefferies
- Sell Ilika (IKA) by Steve Moore in ShareProphets
- Buy Fevertree Drinks (FEVR) by Jefferies
- Buy Elementis (ELM) by Jefferies
- Buy Greencoat UK Wind (UKW) by Jefferies
- Outperform Greggs (GRG) by JP Morgan
OptiBiotix Health (OPTI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits