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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
OptiBiotix Health (OPTI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/02/2013 | 116.00p | 120.00p | 99.84p | 116.00p | 0 |
| 11/02/2013 | 116.00p | 120.00p | 99.84p | 116.00p | 0 |
| 08/02/2013 | 116.00p | 120.00p | 99.84p | 116.00p | 0 |
| 07/02/2013 | 120.00p | 120.00p | 99.84p | 116.00p | 626 |
| 06/02/2013 | 120.00p | 120.00p | 120.00p | 120.00p | 938 |
| 05/02/2013 | 120.00p | 120.00p | 104.02p | 120.00p | 312 |
| 04/02/2013 | 116.00p | 120.00p | 116.00p | 120.00p | 24 |
| 01/02/2013 | 136.00p | 136.00p | 104.00p | 120.00p | 3074 |
| 31/01/2013 | 148.00p | 148.00p | 112.00p | 136.00p | 3521 |
| 30/01/2013 | 148.00p | 148.80p | 136.40p | 148.00p | 0 |
| 29/01/2013 | 148.00p | 148.80p | 136.40p | 148.00p | 197 |
| 28/01/2013 | 148.00p | 153.60p | 136.80p | 148.00p | 0 |
| 25/01/2013 | 148.00p | 153.60p | 136.80p | 148.00p | 0 |
| 24/01/2013 | 148.00p | 153.60p | 136.80p | 148.00p | 0 |
| 23/01/2013 | 148.00p | 153.60p | 136.80p | 148.00p | 0 |
| 22/01/2013 | 148.00p | 153.60p | 136.80p | 148.00p | 0 |
| 21/01/2013 | 144.00p | 153.60p | 136.80p | 148.00p | 11970 |
| 18/01/2013 | 144.00p | 151.20p | 137.60p | 144.00p | 2357 |
| 17/01/2013 | 144.00p | 148.80p | 144.00p | 144.00p | 1331 |
| 16/01/2013 | 144.00p | 144.00p | 136.02p | 144.00p | 0 |
| 15/01/2013 | 144.00p | 144.00p | 136.02p | 144.00p | 0 |
| 14/01/2013 | 144.00p | 144.00p | 136.02p | 144.00p | 159 |
| 11/01/2013 | 144.00p | 144.00p | 136.02p | 144.00p | 52 |
| 10/01/2013 | 144.00p | 144.00p | 136.00p | 144.00p | 0 |
| 09/01/2013 | 144.00p | 144.00p | 136.00p | 144.00p | 312 |
| 08/01/2013 | 144.00p | 144.00p | 136.00p | 144.00p | 110 |
| 07/01/2013 | 144.00p | 144.00p | 140.80p | 144.00p | 378 |
| 04/01/2013 | 144.00p | 144.00p | 136.00p | 144.00p | 1562 |
| 03/01/2013 | 144.00p | 152.00p | 144.00p | 144.00p | 0 |
| 02/01/2013 | 144.00p | 152.00p | 144.00p | 144.00p | 0 |
| 31/12/2012 | 144.00p | 152.00p | 144.00p | 144.00p | 0 |
| 28/12/2012 | 144.00p | 152.00p | 144.00p | 144.00p | 0 |
| 27/12/2012 | 144.00p | 152.00p | 144.00p | 144.00p | 0 |
| 24/12/2012 | 144.00p | 152.00p | 144.00p | 144.00p | 0 |
| 21/12/2012 | 144.00p | 152.00p | 144.00p | 144.00p | 6250 |
| 20/12/2012 | 144.00p | 152.00p | 144.00p | 144.00p | 0 |
| 19/12/2012 | 152.00p | 152.00p | 144.00p | 144.00p | 0 |
| 18/12/2012 | 152.00p | 152.00p | 144.00p | 152.00p | 312 |
| 17/12/2012 | 152.00p | 152.00p | 148.80p | 152.00p | 0 |
| 14/12/2012 | 152.00p | 152.00p | 148.80p | 152.00p | 342 |
| 13/12/2012 | 152.00p | 152.00p | 150.40p | 152.00p | 0 |
| 12/12/2012 | 152.00p | 152.00p | 150.40p | 152.00p | 68 |
| 11/12/2012 | 152.00p | 152.00p | 147.20p | 152.00p | 0 |
| 10/12/2012 | 152.00p | 152.00p | 147.20p | 152.00p | 0 |
| 07/12/2012 | 152.00p | 152.00p | 147.20p | 152.00p | 1122 |
| 06/12/2012 | 148.00p | 160.00p | 136.00p | 152.00p | 12286 |
| 05/12/2012 | 148.00p | 148.00p | 142.40p | 148.00p | 63 |
| 04/12/2012 | 148.00p | 148.00p | 136.00p | 148.00p | 0 |
| 03/12/2012 | 148.00p | 148.00p | 136.00p | 148.00p | 625 |
| 30/11/2012 | 148.00p | 148.00p | 144.00p | 148.00p | 205 |
| 29/11/2012 | 148.00p | 148.00p | 137.12p | 148.00p | 801 |
| 28/11/2012 | 148.00p | 160.00p | 136.00p | 148.00p | 9165 |
| 27/11/2012 | 148.00p | 148.00p | 136.00p | 148.00p | 3438 |
| 26/11/2012 | 148.00p | 148.00p | 140.48p | 148.00p | 1562 |
| 23/11/2012 | 148.00p | 148.00p | 136.00p | 148.00p | 4530 |
| 22/11/2012 | 152.00p | 152.00p | 142.08p | 148.00p | 1703 |
| 21/11/2012 | 152.00p | 160.00p | 128.00p | 152.00p | 3706 |
| 20/11/2012 | 156.00p | 156.00p | 144.02p | 152.00p | 0 |
| 19/11/2012 | 156.00p | 156.00p | 144.02p | 156.00p | 0 |
| 16/11/2012 | 156.00p | 156.00p | 144.02p | 156.00p | 0 |
| 15/11/2012 | 156.00p | 156.00p | 144.02p | 156.00p | 0 |
| 14/11/2012 | 156.00p | 156.00p | 144.02p | 156.00p | 0 |
| 13/11/2012 | 156.00p | 156.00p | 144.02p | 156.00p | 0 |
| 12/11/2012 | 156.00p | 156.00p | 144.02p | 156.00p | 0 |
| 09/11/2012 | 152.00p | 156.00p | 144.02p | 156.00p | 0 |
| 08/11/2012 | 156.00p | 156.00p | 144.02p | 156.00p | 0 |
| 07/11/2012 | 152.00p | 156.00p | 144.02p | 156.00p | 186 |
| 06/11/2012 | 164.00p | 164.00p | 136.00p | 152.00p | 1420 |
| 05/11/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 0 |
| 02/11/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 0 |
| 01/11/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 159 |
| 31/10/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 125 |
| 30/10/2012 | 164.00p | 168.00p | 144.00p | 164.00p | 5947 |
| 29/10/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 638 |
| 26/10/2012 | 164.00p | 164.00p | 144.00p | 164.00p | 1688 |
| 25/10/2012 | 164.00p | 164.80p | 164.00p | 164.00p | 0 |
| 24/10/2012 | 164.00p | 164.80p | 164.00p | 164.00p | 938 |
| 23/10/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 625 |
| 22/10/2012 | 164.00p | 166.00p | 164.00p | 164.00p | 0 |
| 19/10/2012 | 164.00p | 166.00p | 164.00p | 164.00p | 0 |
| 18/10/2012 | 164.00p | 166.00p | 164.00p | 164.00p | 0 |
| 17/10/2012 | 164.00p | 166.00p | 164.00p | 164.00p | 0 |
| 16/10/2012 | 164.00p | 166.00p | 164.00p | 164.00p | 1191 |
| 15/10/2012 | 172.00p | 172.00p | 120.00p | 164.00p | 2178 |
| 12/10/2012 | 152.00p | 177.60p | 152.00p | 172.00p | 10490 |
| 11/10/2012 | 192.00p | 192.00p | 180.80p | 190.40p | 547 |
| 10/10/2012 | 192.00p | 192.00p | 184.02p | 192.00p | 1087 |
| 09/10/2012 | 192.00p | 192.00p | 184.02p | 192.00p | 0 |
| 08/10/2012 | 192.00p | 192.00p | 184.02p | 192.00p | 0 |
| 05/10/2012 | 192.00p | 192.00p | 184.02p | 192.00p | 63 |
| 04/10/2012 | 192.00p | 192.00p | 177.20p | 192.00p | 0 |
| 03/10/2012 | 192.00p | 192.00p | 177.20p | 192.00p | 0 |
| 02/10/2012 | 192.00p | 192.00p | 177.20p | 192.00p | 0 |
| 01/10/2012 | 192.00p | 192.00p | 177.20p | 192.00p | 1250 |
| 28/09/2012 | 192.00p | 228.00p | 176.00p | 192.00p | 0 |
| 27/09/2012 | 228.00p | 228.00p | 176.00p | 192.00p | 3827 |
| 26/09/2012 | 228.00p | 228.00p | 216.80p | 228.00p | 163 |
| 25/09/2012 | 228.00p | 248.00p | 208.00p | 228.00p | 0 |
| 24/09/2012 | 228.00p | 248.00p | 208.00p | 228.00p | 0 |
| 21/09/2012 | 228.00p | 248.00p | 208.00p | 228.00p | 0 |
| 20/09/2012 | 228.00p | 248.00p | 208.00p | 228.00p | 0 |
| 19/09/2012 | 248.00p | 248.00p | 208.00p | 228.00p | 2815 |
| 18/09/2012 | 248.00p | 248.00p | 200.00p | 248.00p | 7187 |
| 17/09/2012 | 248.00p | 248.00p | 240.80p | 248.00p | 808 |
| 14/09/2012 | 288.00p | 296.00p | 224.00p | 248.00p | 11407 |
| 13/09/2012 | 288.00p | 288.00p | 240.00p | 288.00p | 0 |
| 12/09/2012 | 288.00p | 288.00p | 240.00p | 288.00p | 0 |
| 11/09/2012 | 288.00p | 288.00p | 240.00p | 288.00p | 312 |
| 10/09/2012 | 288.00p | 288.00p | 240.00p | 288.00p | 0 |
| 07/09/2012 | 288.00p | 288.00p | 240.00p | 288.00p | 0 |
| 06/09/2012 | 288.00p | 288.00p | 240.00p | 288.00p | 1562 |
| 05/09/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 04/09/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits