OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/09/2012 280.00p 280.00p 240.00p 280.00p 0
31/08/2012 280.00p 280.00p 240.00p 280.00p 0
30/08/2012 280.00p 280.00p 240.00p 280.00p 0
29/08/2012 280.00p 280.00p 240.00p 280.00p 0
28/08/2012 280.00p 280.00p 240.00p 280.00p 0
24/08/2012 280.00p 280.00p 240.00p 280.00p 0
23/08/2012 280.00p 280.00p 240.00p 280.00p 0
22/08/2012 280.00p 280.00p 240.00p 280.00p 0
21/08/2012 280.00p 280.00p 240.00p 280.00p 6637
20/08/2012 260.00p 280.00p 240.00p 280.00p 1819
17/08/2012 260.00p 280.00p 160.00p 260.00p 0
16/08/2012 280.00p 280.00p 160.00p 260.00p 1562
15/08/2012 280.00p 280.00p 240.00p 280.00p 0
14/08/2012 280.00p 280.00p 240.00p 280.00p 0
13/08/2012 280.00p 280.00p 240.00p 280.00p 0
10/08/2012 280.00p 280.00p 240.00p 280.00p 0
09/08/2012 280.00p 280.00p 240.00p 280.00p 0
08/08/2012 280.00p 280.00p 240.00p 280.00p 0
07/08/2012 280.00p 280.00p 240.00p 280.00p 0
06/08/2012 280.00p 280.00p 240.00p 280.00p 82
03/08/2012 280.00p 280.00p 240.00p 280.00p 0
02/08/2012 280.00p 280.00p 240.00p 280.00p 0
01/08/2012 280.00p 280.00p 240.00p 280.00p 0
31/07/2012 280.00p 280.00p 240.00p 280.00p 0
30/07/2012 280.00p 280.00p 240.00p 280.00p 0
27/07/2012 280.00p 280.00p 240.00p 280.00p 0
26/07/2012 280.00p 280.00p 240.00p 280.00p 0
25/07/2012 260.00p 280.00p 240.00p 280.00p 2784
24/07/2012 260.00p 260.00p 240.00p 260.00p 1803
23/07/2012 260.00p 260.00p 160.00p 260.00p 0
20/07/2012 260.00p 260.00p 160.00p 260.00p 0
19/07/2012 260.00p 260.00p 160.00p 260.00p 534
18/07/2012 260.00p 260.00p 176.00p 260.00p 469
17/07/2012 260.00p 260.00p 160.00p 260.00p 0
16/07/2012 260.00p 260.00p 160.00p 260.00p 0
13/07/2012 260.00p 260.00p 160.00p 260.00p 0
12/07/2012 260.00p 260.00p 160.00p 260.00p 0
11/07/2012 260.00p 260.00p 160.00p 260.00p 0
10/07/2012 260.00p 260.00p 160.00p 260.00p 312
09/07/2012 260.00p 260.00p 240.00p 260.00p 0
06/07/2012 260.00p 260.00p 240.00p 260.00p 0
05/07/2012 260.00p 260.00p 240.00p 260.00p 0
04/07/2012 260.00p 260.00p 240.00p 260.00p 0
03/07/2012 260.00p 260.00p 240.00p 260.00p 156
02/07/2012 260.00p 300.00p 220.00p 260.00p 0
29/06/2012 240.00p 300.00p 220.00p 260.00p 0
28/06/2012 240.00p 300.00p 220.00p 240.00p 0
27/06/2012 240.00p 300.00p 220.00p 240.00p 0
26/06/2012 300.00p 300.00p 220.00p 240.00p 344
25/06/2012 300.00p 300.00p 280.00p 300.00p 0
22/06/2012 300.00p 300.00p 280.00p 300.00p 0
21/06/2012 300.00p 300.00p 280.00p 300.00p 0
20/06/2012 300.00p 300.00p 280.00p 300.00p 0
19/06/2012 300.00p 300.00p 280.00p 300.00p 0
18/06/2012 300.00p 300.00p 280.00p 300.00p 0
15/06/2012 300.00p 300.00p 280.00p 300.00p 0
14/06/2012 300.00p 300.00p 280.00p 300.00p 0
13/06/2012 300.00p 300.00p 280.00p 300.00p 0
12/06/2012 300.00p 300.00p 280.00p 300.00p 0
11/06/2012 300.00p 300.00p 280.00p 300.00p 0
08/06/2012 300.00p 300.00p 280.00p 300.00p 62
07/06/2012 300.00p 300.00p 280.00p 300.00p 156
06/06/2012 300.00p 300.00p 280.00p 300.00p 0
01/06/2012 300.00p 300.00p 280.00p 300.00p 3
31/05/2012 300.00p 300.00p 280.00p 300.00p 0
30/05/2012 300.00p 300.00p 280.00p 300.00p 351
29/05/2012 300.00p 300.00p 280.00p 300.00p 31
28/05/2012 300.00p 300.00p 200.00p 300.00p 0
25/05/2012 300.00p 300.00p 200.00p 300.00p 312
24/05/2012 300.00p 300.00p 200.00p 300.00p 0
23/05/2012 300.00p 300.00p 200.00p 300.00p 344
22/05/2012 300.00p 340.00p 240.00p 300.00p 0
21/05/2012 300.00p 340.00p 240.00p 300.00p 0
18/05/2012 300.00p 340.00p 240.00p 300.00p 0
17/05/2012 316.00p 340.00p 240.00p 300.00p 0
16/05/2012 316.00p 340.00p 240.00p 316.00p 0
15/05/2012 316.00p 340.00p 240.00p 316.00p 0
14/05/2012 316.00p 340.00p 240.00p 316.00p 0
11/05/2012 316.00p 340.00p 240.00p 316.00p 0
10/05/2012 316.00p 340.00p 240.00p 316.00p 0
09/05/2012 316.00p 340.00p 240.00p 316.00p 0
08/05/2012 316.00p 340.00p 240.00p 316.00p 0
04/05/2012 316.00p 340.00p 240.00p 316.00p 0
03/05/2012 316.00p 340.00p 240.00p 316.00p 0
02/05/2012 316.00p 340.00p 240.00p 316.00p 0
01/05/2012 316.00p 340.00p 240.00p 316.00p 0
30/04/2012 316.00p 340.00p 240.00p 316.00p 0
27/04/2012 336.00p 340.00p 240.00p 316.00p 0
26/04/2012 340.00p 340.00p 240.00p 336.00p 0
25/04/2012 340.00p 340.00p 240.00p 340.00p 0
24/04/2012 340.00p 340.00p 240.00p 340.00p 0
23/04/2012 340.00p 340.00p 240.00p 340.00p 0
20/04/2012 340.00p 340.00p 240.00p 340.00p 0
19/04/2012 340.00p 340.00p 240.00p 340.00p 0
18/04/2012 340.00p 340.00p 240.00p 340.00p 0
17/04/2012 340.00p 340.00p 240.00p 340.00p 0
16/04/2012 340.00p 340.00p 240.00p 340.00p 0
13/04/2012 340.00p 340.00p 240.00p 340.00p 0
12/04/2012 340.00p 340.00p 240.00p 340.00p 375
11/04/2012 340.00p 340.00p 320.00p 340.00p 0
10/04/2012 340.00p 340.00p 320.00p 340.00p 0
05/04/2012 340.00p 340.00p 320.00p 340.00p 125
04/04/2012 340.00p 360.00p 320.00p 340.00p 0
03/04/2012 360.00p 360.00p 320.00p 340.00p 52
02/04/2012 360.00p 380.00p 280.00p 360.00p 0
30/03/2012 380.00p 380.00p 280.00p 360.00p 0
29/03/2012 380.00p 380.00p 280.00p 380.00p 0
28/03/2012 380.00p 380.00p 280.00p 380.00p 0
27/03/2012 380.00p 380.00p 280.00p 380.00p 312
26/03/2012 420.00p 420.00p 380.00p 380.00p 0
23/03/2012 420.00p 420.00p 400.00p 420.00p 0
22/03/2012 420.00p 420.00p 400.00p 420.00p 0
21/03/2012 420.00p 420.00p 400.00p 420.00p 456
20/03/2012 420.00p 420.00p 320.00p 420.00p 306
19/03/2012 420.00p 420.00p 400.00p 420.00p 77
16/03/2012 420.00p 420.00p 280.00p 420.00p 1250
15/03/2012 420.00p 420.00p 404.00p 420.00p 0
14/03/2012 420.00p 420.00p 404.00p 420.00p 0
13/03/2012 420.00p 420.00p 404.00p 420.00p 0
12/03/2012 420.00p 420.00p 404.00p 420.00p 625
09/03/2012 420.00p 420.00p 404.00p 420.00p 51
08/03/2012 460.00p 460.00p 400.00p 420.00p 594
07/03/2012 460.00p 460.00p 300.00p 460.00p 0
06/03/2012 460.00p 460.00p 300.00p 460.00p 312
05/03/2012 520.00p 520.00p 340.00p 460.00p 446
02/03/2012 520.00p 520.00p 440.00p 520.00p 312
01/03/2012 520.00p 520.00p 400.00p 520.00p 0
29/02/2012 520.00p 520.00p 400.00p 520.00p 353
28/02/2012 520.00p 520.00p 480.00p 520.00p 54
27/02/2012 520.00p 520.00p 480.00p 520.00p 52
24/02/2012 520.00p 520.00p 480.00p 520.00p 0
23/02/2012 520.00p 520.00p 480.00p 520.00p 0
22/02/2012 520.00p 520.00p 480.00p 520.00p 10
21/02/2012 520.00p 520.00p 440.80p 520.00p 0
20/02/2012 520.00p 520.00p 440.80p 520.00p 0
17/02/2012 520.00p 520.00p 440.80p 520.00p 0
16/02/2012 520.00p 520.00p 440.80p 520.00p 300
15/02/2012 520.00p 520.00p 400.80p 520.00p 0
14/02/2012 520.00p 520.00p 400.80p 520.00p 0
13/02/2012 520.00p 520.00p 400.80p 520.00p 0
10/02/2012 520.00p 520.00p 400.80p 520.00p 0
09/02/2012 520.00p 520.00p 400.80p 520.00p 0
08/02/2012 460.00p 520.00p 400.80p 520.00p 904
07/02/2012 620.00p 620.00p 608.00p 620.00p 0
06/02/2012 620.00p 620.00p 608.00p 620.00p 0
03/02/2012 620.00p 620.00p 608.00p 620.00p 0
02/02/2012 620.00p 620.00p 608.00p 620.00p 0
01/02/2012 620.00p 620.00p 608.00p 620.00p 0
31/01/2012 620.00p 620.00p 608.00p 620.00p 156
30/01/2012 620.00p 620.00p 614.00p 620.00p 0
27/01/2012 620.00p 620.00p 614.00p 620.00p 88
26/01/2012 620.00p 620.00p 600.00p 620.00p 0
25/01/2012 600.00p 620.00p 600.00p 620.00p 94
24/01/2012 540.00p 600.00p 530.00p 600.00p 762
23/01/2012 540.00p 540.00p 520.40p 540.00p 400
20/01/2012 540.00p 540.00p 520.40p 540.00p 462
19/01/2012 520.00p 540.00p 480.80p 540.00p 106
18/01/2012 540.00p 540.00p 480.80p 540.00p 0
17/01/2012 540.00p 540.00p 480.80p 540.00p 204
16/01/2012 540.00p 540.00p 480.80p 540.00p 106
13/01/2012 540.00p 540.00p 480.80p 540.00p 0
12/01/2012 540.00p 540.00p 480.80p 540.00p 0
11/01/2012 540.00p 540.00p 480.80p 540.00p 0
10/01/2012 540.00p 540.00p 480.80p 540.00p 0
09/01/2012 540.00p 540.00p 480.80p 540.00p 0
06/01/2012 540.00p 540.00p 480.80p 540.00p 211
05/01/2012 540.00p 540.00p 484.00p 540.00p 210
04/01/2012 540.00p 540.00p 484.00p 540.00p 105
03/01/2012 540.00p 540.00p 484.00p 540.00p 210
30/12/2011 540.00p 540.00p 484.00p 540.00p 0
29/12/2011 540.00p 540.00p 484.00p 540.00p 105
28/12/2011 540.00p 580.00p 484.00p 540.00p 0
23/12/2011 540.00p 580.00p 484.00p 540.00p 0
22/12/2011 540.00p 580.00p 484.00p 540.00p 0
21/12/2011 540.00p 580.00p 484.00p 540.00p 0
20/12/2011 580.00p 580.00p 484.00p 540.00p 0
19/12/2011 560.00p 580.00p 484.00p 580.00p 0
16/12/2011 560.00p 580.00p 484.00p 560.00p 0
15/12/2011 580.00p 580.00p 484.00p 560.00p 0
14/12/2011 560.00p 560.00p 484.00p 560.00p 0
13/12/2011 560.00p 560.00p 484.00p 560.00p 0
12/12/2011 560.00p 560.00p 484.00p 560.00p 0
09/12/2011 560.00p 560.00p 484.00p 560.00p 333
08/12/2011 580.00p 580.00p 536.00p 560.00p 0
07/12/2011 580.00p 580.00p 536.00p 580.00p 0
06/12/2011 580.00p 580.00p 536.00p 580.00p 41
05/12/2011 500.00p 580.00p 500.00p 580.00p 226
02/12/2011 500.00p 516.00p 480.00p 500.00p 1663
01/12/2011 900.00p 980.00p 840.00p 900.00p 0
30/11/2011 980.00p 980.00p 840.00p 900.00p 185
29/11/2011 980.00p 980.00p 880.00p 980.00p 188
28/11/2011 1,060.00p 1,060.00p 980.00p 1,020.00p 228
25/11/2011 1,060.00p 1,060.00p 920.00p 1,060.00p 167
24/11/2011 1,060.00p 1,060.00p 920.00p 1,060.00p 167
23/11/2011 1,060.00p 1,060.00p 920.00p 1,060.00p 56
22/11/2011 1,060.00p 1,060.00p 920.00p 1,060.00p 167
21/11/2011 1,060.00p 1,060.00p 920.00p 1,060.00p 137
18/11/2011 1,080.00p 1,080.00p 920.00p 1,060.00p 345
17/11/2011 1,080.00p 1,160.00p 1,080.00p 1,080.00p 0
16/11/2011 1,120.00p 1,160.00p 1,080.00p 1,080.00p 0

*Close Price adjusted for both dividends and splits