OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/05/2024 18.25p 19.00p 17.57p 18.25p 44934
30/05/2024 18.25p 18.95p 17.73p 18.25p 8931
29/05/2024 18.75p 19.05p 17.52p 18.25p 340625
28/05/2024 18.13p 19.14p 17.75p 18.75p 116607
24/05/2024 18.13p 18.50p 17.75p 18.13p 34129
23/05/2024 18.13p 18.30p 17.83p 18.13p 116165
22/05/2024 18.13p 18.41p 17.97p 18.13p 75129
21/05/2024 18.13p 18.50p 17.75p 18.13p 111267
20/05/2024 18.13p 18.50p 17.75p 18.13p 211253
17/05/2024 18.00p 18.50p 17.50p 18.13p 125995
16/05/2024 18.00p 18.19p 17.66p 18.00p 125269
15/05/2024 18.00p 18.00p 17.58p 18.00p 53830
14/05/2024 18.00p 18.15p 17.50p 18.00p 24135
13/05/2024 18.00p 18.50p 17.50p 18.00p 7895
10/05/2024 17.50p 18.40p 17.36p 18.00p 242114
09/05/2024 17.75p 18.00p 17.00p 17.50p 194018
08/05/2024 18.25p 18.50p 17.50p 17.75p 160602
07/05/2024 18.00p 19.00p 17.50p 19.00p 265059
03/05/2024 18.00p 18.50p 17.50p 18.00p 66018
02/05/2024 18.25p 19.00p 17.50p 18.00p 336970
01/05/2024 18.25p 19.00p 17.50p 18.25p 144329
30/04/2024 17.75p 18.43p 17.50p 18.25p 215337
29/04/2024 17.75p 18.00p 17.00p 17.25p 105476
26/04/2024 17.75p 18.00p 17.20p 17.75p 58159
25/04/2024 17.75p 18.00p 17.50p 17.75p 16701
24/04/2024 17.75p 18.00p 17.50p 17.75p 1875
23/04/2024 17.75p 18.00p 17.51p 17.75p 22868
22/04/2024 18.00p 18.50p 17.50p 17.75p 129924
19/04/2024 18.00p 18.50p 17.76p 18.00p 31591
18/04/2024 18.00p 18.14p 17.50p 18.00p 13173
17/04/2024 18.75p 18.75p 17.82p 18.00p 373118
16/04/2024 19.25p 19.50p 18.50p 18.75p 92081
15/04/2024 19.25p 19.50p 19.06p 19.25p 20557
12/04/2024 20.00p 20.50p 19.00p 19.25p 456009
11/04/2024 19.25p 20.00p 19.25p 20.00p 649140
10/04/2024 19.25p 19.50p 19.00p 19.25p 72598
09/04/2024 19.00p 19.50p 18.50p 19.25p 424561
08/04/2024 19.25p 19.50p 18.50p 19.00p 392514
05/04/2024 19.25p 19.50p 19.00p 19.25p 38576
04/04/2024 19.75p 21.50p 19.00p 19.25p 377280
03/04/2024 20.25p 21.50p 19.50p 19.75p 308082
02/04/2024 20.25p 20.50p 19.63p 20.25p 349657
28/03/2024 21.00p 21.50p 19.60p 19.60p 572429
27/03/2024 20.75p 21.50p 20.63p 21.00p 109092
26/03/2024 21.00p 21.50p 20.50p 21.00p 158969
25/03/2024 21.00p 22.00p 20.50p 21.00p 915617
22/03/2024 24.50p 25.00p 23.50p 23.75p 200206
21/03/2024 24.50p 25.00p 24.00p 24.50p 63462
20/03/2024 24.75p 24.75p 24.50p 24.50p 195276
19/03/2024 24.75p 25.50p 24.29p 24.50p 196234
18/03/2024 25.50p 26.00p 25.00p 25.25p 90277
15/03/2024 25.50p 26.00p 25.00p 25.50p 121052
14/03/2024 25.50p 25.67p 25.00p 25.50p 137974
13/03/2024 25.00p 27.50p 24.20p 25.50p 1610916
12/03/2024 24.25p 24.50p 23.00p 24.00p 89788
11/03/2024 24.50p 25.00p 24.00p 25.00p 103176
08/03/2024 24.50p 25.00p 24.00p 24.50p 22641
07/03/2024 24.50p 25.50p 24.00p 24.75p 71146
06/03/2024 24.75p 25.00p 23.00p 24.50p 46904
05/03/2024 27.00p 27.00p 24.28p 24.75p 628866
04/03/2024 28.50p 29.00p 26.00p 26.50p 329566
01/03/2024 26.75p 29.33p 26.75p 28.50p 1354531
29/02/2024 25.00p 27.50p 24.50p 26.75p 454393
28/02/2024 25.25p 26.50p 24.50p 25.00p 642109
27/02/2024 22.75p 26.41p 22.50p 25.25p 1328650
26/02/2024 22.00p 23.00p 22.00p 22.50p 241011
23/02/2024 22.00p 22.50p 21.50p 22.00p 271606
22/02/2024 22.50p 22.50p 21.53p 22.00p 113074
21/02/2024 22.00p 23.00p 22.00p 22.50p 80574
20/02/2024 23.00p 23.50p 21.15p 22.00p 457135
19/02/2024 23.50p 24.00p 23.00p 24.00p 181249
16/02/2024 24.25p 24.50p 23.15p 23.50p 119259
15/02/2024 24.25p 24.50p 24.00p 24.25p 83378
14/02/2024 24.50p 25.00p 24.00p 24.25p 48005
13/02/2024 25.25p 25.25p 24.26p 24.50p 117887
12/02/2024 25.50p 25.68p 25.00p 25.25p 114994
09/02/2024 25.50p 25.80p 25.00p 25.50p 108112
08/02/2024 25.50p 26.00p 25.08p 25.50p 88917
07/02/2024 26.50p 26.50p 25.08p 25.50p 418293
06/02/2024 27.00p 27.00p 26.00p 26.50p 60910
05/02/2024 28.00p 28.00p 26.25p 27.00p 131963
02/02/2024 28.00p 29.00p 27.55p 28.00p 91542
01/02/2024 28.50p 29.00p 27.00p 28.00p 69584
31/01/2024 28.50p 29.00p 28.00p 28.50p 38128
30/01/2024 27.50p 30.00p 27.00p 28.50p 692155
29/01/2024 27.75p 28.00p 27.00p 27.50p 79167
26/01/2024 25.25p 28.00p 25.25p 27.75p 609769
25/01/2024 25.25p 26.00p 24.50p 25.25p 105957
24/01/2024 25.25p 25.47p 24.50p 25.25p 15977
23/01/2024 25.50p 26.00p 24.50p 25.00p 14556
22/01/2024 25.75p 26.00p 25.00p 25.50p 139965
19/01/2024 25.75p 26.50p 25.00p 25.75p 215501
18/01/2024 25.75p 26.50p 25.47p 25.75p 282254
17/01/2024 25.75p 26.50p 25.00p 25.75p 85966
16/01/2024 25.50p 26.50p 25.00p 25.75p 121296
15/01/2024 25.50p 26.50p 25.00p 25.80p 79649
12/01/2024 25.50p 25.50p 24.50p 24.50p 48320
11/01/2024 25.50p 25.50p 25.01p 25.50p 91528
10/01/2024 25.50p 26.00p 25.00p 25.50p 41115
09/01/2024 25.50p 25.50p 25.00p 25.50p 36367
08/01/2024 25.75p 26.00p 25.00p 25.50p 99931
05/01/2024 26.50p 27.00p 25.31p 25.75p 126603
04/01/2024 27.25p 27.25p 25.90p 25.90p 67320
03/01/2024 27.50p 28.00p 27.00p 27.25p 266017
02/01/2024 27.00p 28.00p 26.50p 27.50p 208979
29/12/2023 26.25p 27.00p 25.82p 26.75p 138283
28/12/2023 26.25p 27.00p 25.50p 26.25p 48379
27/12/2023 25.00p 26.70p 25.00p 26.25p 171106
22/12/2023 24.75p 25.47p 24.75p 25.00p 46561
21/12/2023 24.75p 25.20p 24.00p 24.50p 106393
20/12/2023 24.50p 25.50p 24.11p 24.75p 178891
19/12/2023 24.75p 25.00p 24.00p 24.50p 706
18/12/2023 25.50p 26.00p 24.07p 24.50p 107363
15/12/2023 26.00p 26.00p 25.00p 25.50p 184497
14/12/2023 26.50p 26.50p 25.30p 26.00p 40844
13/12/2023 26.25p 26.93p 25.50p 26.50p 135753
12/12/2023 26.25p 27.00p 25.50p 26.25p 21030
11/12/2023 26.75p 27.50p 25.64p 26.25p 46410
08/12/2023 26.75p 26.95p 26.24p 26.75p 31809
07/12/2023 26.75p 27.00p 26.02p 26.75p 46277
06/12/2023 26.75p 27.50p 26.21p 26.75p 93450
05/12/2023 26.50p 27.07p 26.00p 26.75p 132951
04/12/2023 26.25p 27.00p 25.85p 26.25p 46643
01/12/2023 26.50p 27.50p 25.75p 26.25p 78166
30/11/2023 26.25p 27.50p 25.50p 26.50p 77169
29/11/2023 26.75p 27.50p 25.80p 26.50p 160565
28/11/2023 26.00p 28.00p 26.00p 26.75p 154200
27/11/2023 26.75p 27.00p 25.00p 25.25p 174834
24/11/2023 26.75p 27.50p 26.00p 26.75p 26918
23/11/2023 26.75p 27.50p 26.00p 26.75p 70734
22/11/2023 27.75p 28.00p 26.06p 26.75p 42570
21/11/2023 27.25p 28.00p 27.00p 27.50p 44221
20/11/2023 28.00p 28.50p 27.00p 27.25p 202943
17/11/2023 28.00p 28.10p 27.66p 28.00p 10364
16/11/2023 28.50p 29.50p 27.50p 28.00p 200399
15/11/2023 29.00p 29.50p 27.60p 28.50p 151332
14/11/2023 27.75p 29.80p 26.55p 29.00p 408240
13/11/2023 28.50p 30.00p 28.00p 30.00p 290743
10/11/2023 28.25p 28.50p 27.00p 28.50p 345346
09/11/2023 28.75p 29.50p 28.00p 28.00p 121259
08/11/2023 28.75p 29.50p 28.11p 28.75p 95590
07/11/2023 30.00p 30.50p 28.75p 28.75p 331936
06/11/2023 30.25p 30.50p 29.86p 30.00p 15107
03/11/2023 30.25p 32.50p 29.50p 30.00p 162816
02/11/2023 32.50p 32.99p 29.50p 30.25p 415345
01/11/2023 33.25p 34.98p 32.03p 32.50p 434077
31/10/2023 33.50p 34.00p 32.50p 32.50p 124348
30/10/2023 33.00p 34.00p 32.00p 33.50p 264840
27/10/2023 32.00p 34.00p 31.87p 33.00p 84750
26/10/2023 31.75p 32.50p 31.50p 32.00p 254557
25/10/2023 30.50p 33.50p 30.00p 31.75p 597561
24/10/2023 28.50p 31.00p 28.30p 30.50p 961077
23/10/2023 28.00p 30.39p 27.50p 28.90p 1130028
20/10/2023 26.25p 27.50p 26.15p 26.75p 99436
19/10/2023 27.00p 27.00p 25.50p 25.50p 141321
18/10/2023 27.00p 27.20p 26.50p 26.75p 214717
17/10/2023 26.75p 27.50p 26.65p 27.00p 95025
16/10/2023 26.50p 27.48p 26.50p 26.75p 202400
13/10/2023 25.50p 27.00p 25.00p 26.50p 265003
12/10/2023 25.50p 26.00p 25.00p 25.50p 101450
11/10/2023 24.75p 25.50p 24.00p 24.75p 41295
10/10/2023 24.75p 25.50p 24.00p 24.75p 32682
09/10/2023 25.75p 26.50p 24.44p 24.75p 162063
06/10/2023 25.25p 26.50p 25.00p 25.75p 87178
05/10/2023 25.00p 25.50p 24.50p 25.25p 110719
04/10/2023 26.25p 26.50p 24.00p 25.00p 379796
03/10/2023 26.75p 27.00p 25.73p 26.25p 130556
02/10/2023 28.00p 28.00p 26.31p 26.75p 128156
29/09/2023 28.00p 28.39p 27.50p 28.00p 186488
28/09/2023 27.75p 30.00p 27.00p 27.75p 2091445
27/09/2023 25.75p 27.50p 22.00p 27.00p 1025820
26/09/2023 26.50p 28.85p 26.00p 26.40p 580109
25/09/2023 26.50p 27.00p 25.50p 26.50p 353811
22/09/2023 24.75p 28.10p 24.00p 26.50p 1378126
21/09/2023 22.75p 23.50p 22.36p 22.50p 120737
20/09/2023 22.50p 24.00p 21.50p 21.50p 185241
19/09/2023 23.50p 24.50p 22.04p 22.25p 111663
18/09/2023 23.50p 23.74p 22.76p 23.50p 68590
15/09/2023 21.75p 24.00p 20.60p 23.50p 718899
14/09/2023 24.50p 25.00p 20.60p 20.60p 776910
13/09/2023 25.00p 25.25p 24.00p 24.50p 213876
12/09/2023 25.50p 25.50p 24.50p 25.00p 60529
11/09/2023 25.50p 26.00p 25.00p 25.50p 224647
08/09/2023 26.25p 26.25p 25.26p 25.50p 130901
07/09/2023 27.25p 27.50p 25.23p 26.25p 273789
06/09/2023 27.50p 28.50p 27.00p 27.25p 178955
05/09/2023 28.75p 29.50p 27.00p 27.50p 115460
04/09/2023 28.75p 30.00p 28.00p 28.75p 136650
01/09/2023 29.75p 30.50p 28.50p 28.75p 159521
31/08/2023 31.00p 31.00p 29.01p 29.75p 124127
30/08/2023 29.50p 31.60p 29.35p 31.00p 269709
29/08/2023 27.75p 30.90p 27.75p 29.50p 597208
25/08/2023 28.50p 29.00p 27.50p 27.75p 45589
24/08/2023 28.50p 29.00p 28.00p 28.50p 107318
23/08/2023 28.75p 29.34p 28.00p 28.50p 106866
22/08/2023 28.25p 29.95p 28.00p 29.50p 193776
21/08/2023 29.75p 30.50p 27.50p 28.25p 205456
18/08/2023 32.25p 33.50p 29.00p 29.75p 280215
17/08/2023 30.00p 33.00p 29.00p 32.25p 386169
16/08/2023 31.50p 32.00p 29.00p 29.50p 222385

*Close Price adjusted for both dividends and splits