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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
OptiBiotix Health (OPTI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 17.25p | 17.64p | 17.00p | 17.25p | 239343 |
| 11/03/2025 | 18.00p | 18.00p | 16.50p | 17.25p | 128055 |
| 10/03/2025 | 18.50p | 18.70p | 17.65p | 18.00p | 204741 |
| 07/03/2025 | 18.50p | 18.80p | 18.00p | 18.50p | 311715 |
| 06/03/2025 | 18.50p | 18.50p | 18.48p | 18.50p | 15569 |
| 05/03/2025 | 18.50p | 18.50p | 18.00p | 18.50p | 51308 |
| 04/03/2025 | 18.50p | 19.00p | 18.00p | 18.50p | 186533 |
| 03/03/2025 | 18.25p | 18.85p | 17.50p | 18.50p | 134222 |
| 28/02/2025 | 18.00p | 19.00p | 17.50p | 18.25p | 202817 |
| 27/02/2025 | 18.25p | 18.50p | 17.50p | 18.00p | 90863 |
| 26/02/2025 | 18.25p | 19.00p | 18.12p | 18.25p | 50172 |
| 25/02/2025 | 18.25p | 18.61p | 17.50p | 18.25p | 75449 |
| 24/02/2025 | 17.50p | 19.00p | 17.38p | 18.25p | 182706 |
| 21/02/2025 | 17.50p | 18.00p | 17.16p | 17.50p | 207300 |
| 20/02/2025 | 17.50p | 19.00p | 17.00p | 17.50p | 1067921 |
| 19/02/2025 | 16.00p | 17.87p | 15.50p | 17.50p | 835270 |
| 18/02/2025 | 15.75p | 16.50p | 15.50p | 16.00p | 942470 |
| 17/02/2025 | 15.25p | 15.50p | 14.70p | 15.25p | 133639 |
| 14/02/2025 | 15.25p | 15.50p | 15.00p | 15.25p | 17286 |
| 13/02/2025 | 15.25p | 15.50p | 15.00p | 15.25p | 59662 |
| 12/02/2025 | 15.75p | 15.82p | 15.06p | 15.25p | 256483 |
| 11/02/2025 | 15.75p | 16.00p | 15.50p | 15.75p | 19647 |
| 10/02/2025 | 15.75p | 16.00p | 15.68p | 15.75p | 83747 |
| 07/02/2025 | 15.75p | 16.00p | 15.69p | 15.75p | 19127 |
| 06/02/2025 | 15.75p | 16.00p | 15.61p | 15.75p | 70502 |
| 05/02/2025 | 16.00p | 17.60p | 15.55p | 15.75p | 224202 |
| 04/02/2025 | 15.88p | 16.50p | 15.67p | 16.00p | 55831 |
| 03/02/2025 | 16.50p | 17.00p | 15.50p | 15.88p | 217555 |
| 31/01/2025 | 16.50p | 17.00p | 16.00p | 16.50p | 41801 |
| 30/01/2025 | 16.50p | 17.00p | 16.00p | 16.50p | 45091 |
| 29/01/2025 | 16.50p | 17.00p | 16.00p | 16.50p | 34974 |
| 28/01/2025 | 16.25p | 17.00p | 16.00p | 16.50p | 41863 |
| 27/01/2025 | 17.25p | 17.40p | 15.66p | 16.00p | 853192 |
| 24/01/2025 | 17.50p | 18.00p | 16.50p | 17.25p | 57506 |
| 23/01/2025 | 18.00p | 18.50p | 17.05p | 17.50p | 39332 |
| 22/01/2025 | 18.00p | 18.50p | 17.50p | 18.00p | 63142 |
| 21/01/2025 | 18.00p | 18.50p | 17.70p | 18.00p | 48600 |
| 20/01/2025 | 17.50p | 19.45p | 17.00p | 18.00p | 702726 |
| 17/01/2025 | 16.63p | 17.40p | 16.33p | 17.00p | 264279 |
| 16/01/2025 | 17.00p | 17.00p | 16.25p | 16.63p | 86528 |
| 15/01/2025 | 17.50p | 17.50p | 16.60p | 17.00p | 277626 |
| 14/01/2025 | 17.50p | 18.00p | 17.31p | 17.50p | 46860 |
| 13/01/2025 | 17.50p | 17.80p | 17.00p | 17.50p | 193129 |
| 10/01/2025 | 17.50p | 17.73p | 17.05p | 17.50p | 19570 |
| 09/01/2025 | 17.50p | 17.90p | 17.15p | 17.50p | 108028 |
| 08/01/2025 | 17.50p | 18.00p | 17.37p | 17.50p | 20245 |
| 07/01/2025 | 18.75p | 19.00p | 17.33p | 17.50p | 172158 |
| 06/01/2025 | 19.00p | 19.50p | 18.38p | 18.75p | 79874 |
| 03/01/2025 | 18.50p | 19.37p | 18.50p | 19.00p | 218968 |
| 02/01/2025 | 18.00p | 19.00p | 18.00p | 18.50p | 51474 |
| 31/12/2024 | 18.00p | 18.50p | 17.50p | 18.00p | 15950 |
| 30/12/2024 | 17.25p | 18.50p | 16.51p | 18.00p | 665931 |
| 27/12/2024 | 17.00p | 17.50p | 17.00p | 17.25p | 41882 |
| 24/12/2024 | 17.50p | 18.00p | 16.62p | 17.00p | 124825 |
| 23/12/2024 | 17.75p | 18.00p | 17.00p | 17.50p | 60108 |
| 20/12/2024 | 19.25p | 19.25p | 17.04p | 17.75p | 744621 |
| 19/12/2024 | 19.00p | 19.40p | 19.00p | 19.25p | 33550 |
| 18/12/2024 | 21.00p | 21.00p | 19.00p | 19.00p | 392052 |
| 17/12/2024 | 22.75p | 23.50p | 20.50p | 21.00p | 1175010 |
| 16/12/2024 | 21.50p | 23.33p | 21.00p | 22.60p | 1913457 |
| 13/12/2024 | 19.25p | 21.80p | 19.25p | 21.20p | 1029583 |
| 12/12/2024 | 20.00p | 20.20p | 18.20p | 19.25p | 825416 |
| 11/12/2024 | 16.75p | 20.75p | 16.75p | 20.00p | 1580264 |
| 10/12/2024 | 16.00p | 16.90p | 15.20p | 16.40p | 228408 |
| 09/12/2024 | 17.00p | 17.13p | 15.50p | 16.00p | 392244 |
| 06/12/2024 | 19.50p | 20.00p | 16.75p | 17.00p | 1428589 |
| 05/12/2024 | 18.50p | 20.00p | 18.50p | 19.50p | 622492 |
| 04/12/2024 | 17.25p | 19.00p | 16.92p | 17.15p | 302391 |
| 03/12/2024 | 17.75p | 18.47p | 16.55p | 17.25p | 388199 |
| 02/12/2024 | 18.00p | 18.50p | 16.23p | 16.75p | 682787 |
| 29/11/2024 | 17.25p | 19.00p | 17.00p | 18.50p | 1124072 |
| 28/11/2024 | 14.50p | 17.75p | 14.50p | 17.00p | 2372524 |
| 27/11/2024 | 13.25p | 14.50p | 13.14p | 14.25p | 285233 |
| 26/11/2024 | 12.75p | 13.50p | 12.50p | 13.25p | 149770 |
| 25/11/2024 | 12.50p | 13.50p | 12.00p | 12.75p | 1352005 |
| 22/11/2024 | 12.25p | 12.57p | 10.72p | 12.50p | 1358278 |
| 21/11/2024 | 13.00p | 13.04p | 12.12p | 12.25p | 104032 |
| 20/11/2024 | 13.25p | 13.50p | 12.67p | 13.00p | 131216 |
| 19/11/2024 | 13.63p | 13.63p | 13.11p | 13.25p | 25174 |
| 18/11/2024 | 13.50p | 13.50p | 13.00p | 13.25p | 50592 |
| 15/11/2024 | 13.50p | 13.50p | 13.20p | 13.50p | 5000 |
| 14/11/2024 | 13.75p | 14.44p | 13.50p | 13.50p | 368792 |
| 13/11/2024 | 12.50p | 14.00p | 12.00p | 13.75p | 499537 |
| 12/11/2024 | 12.50p | 13.00p | 12.00p | 12.50p | 131870 |
| 11/11/2024 | 12.25p | 13.00p | 12.00p | 12.50p | 166988 |
| 08/11/2024 | 12.50p | 12.50p | 12.25p | 12.50p | 180891 |
| 07/11/2024 | 12.63p | 12.66p | 12.25p | 12.50p | 107959 |
| 06/11/2024 | 11.50p | 13.45p | 11.00p | 12.63p | 1138577 |
| 05/11/2024 | 10.25p | 12.00p | 10.00p | 11.50p | 333338 |
| 04/11/2024 | 10.25p | 10.35p | 10.01p | 10.25p | 82274 |
| 01/11/2024 | 10.63p | 11.00p | 10.07p | 10.25p | 238344 |
| 31/10/2024 | 10.50p | 10.65p | 10.00p | 10.63p | 80562 |
| 30/10/2024 | 11.50p | 11.65p | 10.21p | 10.50p | 401594 |
| 29/10/2024 | 11.75p | 12.00p | 10.14p | 11.50p | 765519 |
| 28/10/2024 | 12.75p | 13.00p | 11.50p | 12.25p | 195179 |
| 25/10/2024 | 12.00p | 13.22p | 11.50p | 12.50p | 579832 |
| 24/10/2024 | 10.25p | 12.50p | 10.13p | 12.00p | 816857 |
| 23/10/2024 | 10.75p | 11.00p | 10.01p | 10.25p | 313240 |
| 22/10/2024 | 12.75p | 13.00p | 10.11p | 11.05p | 1030047 |
| 21/10/2024 | 13.00p | 13.50p | 12.07p | 12.75p | 229184 |
| 18/10/2024 | 13.63p | 14.00p | 12.50p | 13.00p | 408091 |
| 17/10/2024 | 14.25p | 14.52p | 13.50p | 13.63p | 342983 |
| 16/10/2024 | 14.75p | 15.00p | 14.00p | 14.50p | 67903 |
| 15/10/2024 | 14.75p | 15.50p | 14.10p | 14.75p | 31919 |
| 14/10/2024 | 14.75p | 15.18p | 14.23p | 14.75p | 93509 |
| 11/10/2024 | 14.25p | 15.35p | 13.50p | 14.75p | 248932 |
| 10/10/2024 | 13.50p | 14.80p | 13.50p | 14.25p | 118720 |
| 09/10/2024 | 13.75p | 14.20p | 11.00p | 14.00p | 1044647 |
| 08/10/2024 | 13.75p | 14.30p | 13.06p | 13.75p | 119563 |
| 07/10/2024 | 14.75p | 15.50p | 13.30p | 14.30p | 173723 |
| 04/10/2024 | 15.00p | 15.50p | 14.00p | 14.75p | 124482 |
| 03/10/2024 | 14.75p | 15.00p | 14.57p | 15.00p | 36034 |
| 02/10/2024 | 15.25p | 15.50p | 14.50p | 15.00p | 213388 |
| 01/10/2024 | 15.50p | 16.00p | 14.64p | 15.80p | 82854 |
| 30/09/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 115552 |
| 27/09/2024 | 16.75p | 17.22p | 15.00p | 15.50p | 595508 |
| 26/09/2024 | 16.50p | 17.50p | 16.32p | 16.75p | 49665 |
| 25/09/2024 | 16.75p | 17.00p | 16.26p | 16.50p | 35258 |
| 24/09/2024 | 16.50p | 17.50p | 16.00p | 17.00p | 87304 |
| 23/09/2024 | 17.25p | 17.44p | 16.18p | 16.50p | 405334 |
| 20/09/2024 | 16.00p | 17.50p | 15.76p | 17.25p | 277615 |
| 19/09/2024 | 17.25p | 17.41p | 15.51p | 17.25p | 430626 |
| 18/09/2024 | 17.50p | 17.65p | 17.00p | 17.25p | 75895 |
| 17/09/2024 | 17.25p | 18.00p | 17.18p | 17.50p | 105049 |
| 16/09/2024 | 19.00p | 20.00p | 17.00p | 17.25p | 309921 |
| 13/09/2024 | 19.25p | 20.00p | 18.50p | 19.25p | 60509 |
| 12/09/2024 | 19.00p | 20.00p | 18.50p | 19.25p | 108529 |
| 11/09/2024 | 17.87p | 19.29p | 17.87p | 19.00p | 298625 |
| 10/09/2024 | 17.75p | 19.16p | 17.75p | 17.87p | 577640 |
| 09/09/2024 | 18.75p | 19.00p | 17.55p | 17.75p | 199312 |
| 06/09/2024 | 19.75p | 19.75p | 18.50p | 18.75p | 235829 |
| 05/09/2024 | 20.25p | 20.50p | 19.50p | 19.75p | 331280 |
| 04/09/2024 | 20.75p | 21.00p | 20.00p | 20.25p | 299161 |
| 03/09/2024 | 20.75p | 20.95p | 20.30p | 20.75p | 74086 |
| 02/09/2024 | 22.25p | 22.50p | 20.67p | 20.75p | 255218 |
| 30/08/2024 | 23.00p | 23.50p | 21.60p | 22.50p | 26598 |
| 29/08/2024 | 22.50p | 23.00p | 22.00p | 22.75p | 144097 |
| 28/08/2024 | 23.00p | 24.00p | 22.00p | 22.50p | 46208 |
| 27/08/2024 | 24.25p | 24.50p | 22.08p | 22.25p | 265332 |
| 23/08/2024 | 24.00p | 24.50p | 23.50p | 24.00p | 72918 |
| 22/08/2024 | 24.25p | 24.50p | 23.50p | 24.00p | 90288 |
| 21/08/2024 | 24.00p | 24.50p | 22.13p | 24.00p | 920571 |
| 20/08/2024 | 25.75p | 27.00p | 22.73p | 24.00p | 957942 |
| 19/08/2024 | 25.50p | 26.00p | 24.56p | 25.50p | 84213 |
| 16/08/2024 | 25.75p | 26.50p | 25.01p | 25.50p | 180771 |
| 15/08/2024 | 25.75p | 26.50p | 25.00p | 26.00p | 31618 |
| 14/08/2024 | 26.50p | 26.50p | 25.30p | 26.00p | 361293 |
| 13/08/2024 | 27.00p | 27.50p | 26.00p | 26.50p | 81503 |
| 12/08/2024 | 26.75p | 27.50p | 26.50p | 27.00p | 132146 |
| 09/08/2024 | 27.00p | 27.99p | 26.50p | 26.75p | 257206 |
| 08/08/2024 | 28.25p | 29.00p | 26.66p | 27.00p | 159334 |
| 07/08/2024 | 26.75p | 29.00p | 26.75p | 28.25p | 718133 |
| 06/08/2024 | 25.50p | 27.50p | 25.50p | 27.00p | 374215 |
| 05/08/2024 | 25.50p | 26.20p | 25.40p | 25.75p | 177409 |
| 02/08/2024 | 25.00p | 27.50p | 24.50p | 25.50p | 1572981 |
| 01/08/2024 | 25.25p | 26.45p | 23.00p | 25.00p | 1152533 |
| 31/07/2024 | 26.25p | 26.27p | 24.00p | 24.75p | 838796 |
| 30/07/2024 | 28.50p | 29.00p | 26.00p | 26.25p | 1236451 |
| 29/07/2024 | 30.50p | 31.50p | 28.00p | 28.50p | 1044678 |
| 26/07/2024 | 30.50p | 31.65p | 29.75p | 31.10p | 613658 |
| 25/07/2024 | 30.50p | 31.00p | 28.31p | 30.50p | 1891731 |
| 24/07/2024 | 33.00p | 35.00p | 30.37p | 31.00p | 2063396 |
| 23/07/2024 | 27.00p | 33.83p | 26.00p | 33.00p | 2954310 |
| 22/07/2024 | 24.00p | 28.80p | 24.00p | 28.60p | 2186296 |
| 19/07/2024 | 22.00p | 24.50p | 21.50p | 24.00p | 644605 |
| 18/07/2024 | 22.75p | 23.00p | 21.50p | 21.75p | 500980 |
| 17/07/2024 | 21.75p | 23.11p | 21.50p | 22.75p | 479757 |
| 16/07/2024 | 20.25p | 22.10p | 19.00p | 21.75p | 624383 |
| 15/07/2024 | 24.00p | 24.50p | 20.00p | 20.10p | 1008287 |
| 12/07/2024 | 19.00p | 25.00p | 18.50p | 24.50p | 2503747 |
| 11/07/2024 | 17.50p | 19.50p | 17.00p | 19.00p | 1366151 |
| 10/07/2024 | 14.50p | 18.50p | 14.50p | 17.25p | 1621928 |
| 09/07/2024 | 14.75p | 15.00p | 14.07p | 14.50p | 138168 |
| 08/07/2024 | 14.75p | 14.75p | 14.50p | 14.75p | 58473 |
| 05/07/2024 | 15.25p | 15.30p | 14.62p | 14.75p | 68434 |
| 04/07/2024 | 15.25p | 15.50p | 15.00p | 15.25p | 34489 |
| 03/07/2024 | 15.25p | 15.50p | 15.00p | 15.25p | 103982 |
| 02/07/2024 | 15.25p | 15.50p | 15.00p | 15.25p | 83785 |
| 01/07/2024 | 16.25p | 16.50p | 15.14p | 15.25p | 200412 |
| 28/06/2024 | 16.00p | 16.09p | 15.50p | 16.00p | 38250 |
| 27/06/2024 | 16.00p | 16.50p | 15.78p | 16.00p | 55987 |
| 26/06/2024 | 15.75p | 16.50p | 15.66p | 16.00p | 282805 |
| 25/06/2024 | 15.75p | 16.00p | 15.50p | 15.75p | 22902 |
| 24/06/2024 | 16.00p | 16.47p | 15.50p | 15.75p | 253080 |
| 21/06/2024 | 15.75p | 16.50p | 15.50p | 16.00p | 318594 |
| 20/06/2024 | 16.25p | 17.00p | 15.50p | 15.75p | 185669 |
| 19/06/2024 | 16.25p | 16.25p | 15.56p | 16.25p | 16700 |
| 18/06/2024 | 16.50p | 17.00p | 15.50p | 16.25p | 113459 |
| 17/06/2024 | 16.50p | 16.67p | 16.00p | 16.50p | 22804 |
| 14/06/2024 | 16.75p | 17.00p | 16.00p | 16.50p | 169683 |
| 13/06/2024 | 16.75p | 16.98p | 16.50p | 16.75p | 55143 |
| 12/06/2024 | 17.25p | 17.50p | 16.50p | 16.75p | 100586 |
| 11/06/2024 | 17.25p | 17.50p | 17.00p | 17.25p | 95010 |
| 10/06/2024 | 17.25p | 17.40p | 17.00p | 17.25p | 16098 |
| 07/06/2024 | 17.25p | 17.40p | 17.04p | 17.25p | 20445 |
| 06/06/2024 | 17.50p | 17.52p | 17.00p | 17.25p | 132562 |
| 05/06/2024 | 17.50p | 18.00p | 17.01p | 17.50p | 31209 |
| 04/06/2024 | 17.25p | 18.00p | 17.13p | 17.50p | 122391 |
| 03/06/2024 | 18.25p | 19.00p | 17.00p | 17.25p | 339080 |
| 31/05/2024 | 18.25p | 19.00p | 17.57p | 18.25p | 44934 |
*Close Price adjusted for both dividends and splits