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 |
|---|---|---|---|---|---|
| 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 |
| 15/11/2011 | 1,160.00p | 1,160.00p | 1,080.00p | 1,120.00p | 188 |
| 14/11/2011 | 1,160.00p | 1,176.00p | 1,160.00p | 1,160.00p | 0 |
| 11/11/2011 | 1,160.00p | 1,176.00p | 1,160.00p | 1,160.00p | 0 |
| 10/11/2011 | 1,160.00p | 1,176.00p | 1,160.00p | 1,160.00p | 0 |
| 09/11/2011 | 1,160.00p | 1,176.00p | 1,160.00p | 1,160.00p | 0 |
| 08/11/2011 | 1,160.00p | 1,176.00p | 1,160.00p | 1,160.00p | 62 |
| 07/11/2011 | 1,160.00p | 1,195.20p | 1,160.00p | 1,160.00p | 0 |
| 04/11/2011 | 1,160.00p | 1,195.20p | 1,160.00p | 1,160.00p | 83 |
| 03/11/2011 | 1,160.00p | 1,188.00p | 1,121.60p | 1,160.00p | 0 |
| 02/11/2011 | 1,160.00p | 1,188.00p | 1,121.60p | 1,160.00p | 0 |
| 01/11/2011 | 1,160.00p | 1,188.00p | 1,121.60p | 1,160.00p | 0 |
*Close Price adjusted for both dividends and splits