OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/08/2023 27.50p 31.90p 27.00p 31.25p 413592
14/08/2023 30.25p 31.00p 27.00p 27.50p 592351
11/08/2023 31.50p 32.00p 29.00p 30.25p 256987
10/08/2023 30.50p 32.74p 30.00p 31.50p 400613
09/08/2023 33.50p 34.00p 28.60p 30.50p 733942
08/08/2023 35.50p 35.50p 33.00p 33.50p 629432
07/08/2023 37.50p 38.00p 35.00p 35.25p 617302
04/08/2023 37.50p 39.60p 36.00p 39.00p 1559476
03/08/2023 33.50p 37.50p 33.00p 37.00p 1795543
02/08/2023 29.50p 34.77p 29.50p 33.50p 1394353
01/08/2023 27.75p 30.00p 27.50p 29.50p 774276
31/07/2023 28.00p 29.00p 26.00p 27.50p 507277
28/07/2023 25.00p 30.00p 24.50p 28.25p 2406157
27/07/2023 30.50p 30.55p 24.00p 25.00p 4386579
26/07/2023 38.50p 43.49p 27.00p 31.00p 10714510
25/07/2023 28.50p 38.00p 22.27p 37.60p 8897310
24/07/2023 22.00p 28.00p 21.28p 27.40p 7758624
21/07/2023 14.50p 21.25p 14.50p 20.80p 7709650
20/07/2023 11.50p 15.50p 11.00p 14.38p 3372636
19/07/2023 7.50p 12.50p 7.50p 11.75p 3896147
18/07/2023 8.00p 8.00p 7.26p 7.35p 443326
17/07/2023 8.15p 8.15p 7.81p 8.00p 76855
14/07/2023 7.75p 8.15p 7.69p 8.15p 245697
13/07/2023 8.15p 8.30p 7.51p 7.75p 230410
12/07/2023 8.50p 8.67p 8.00p 8.15p 229204
11/07/2023 9.00p 9.20p 8.15p 8.50p 294715
10/07/2023 9.55p 9.61p 8.55p 9.00p 302502
07/07/2023 9.75p 9.96p 9.16p 9.55p 436831
06/07/2023 9.15p 10.00p 9.15p 9.55p 318810
05/07/2023 9.75p 9.92p 8.62p 9.30p 603917
04/07/2023 9.50p 10.00p 9.30p 9.75p 674297
03/07/2023 8.25p 9.72p 8.10p 9.50p 1428657
30/06/2023 6.40p 9.00p 6.18p 8.25p 1933500
29/06/2023 6.00p 6.50p 5.57p 6.40p 1073295
28/06/2023 5.75p 6.33p 5.75p 6.00p 449461
27/06/2023 7.10p 7.10p 6.55p 6.75p 153706
26/06/2023 7.25p 7.25p 7.00p 7.10p 60882
23/06/2023 7.25p 7.25p 7.01p 7.25p 36595
22/06/2023 7.25p 7.30p 7.00p 7.25p 112958
21/06/2023 7.50p 7.50p 7.10p 7.25p 13885
20/06/2023 7.50p 7.50p 7.44p 7.50p 0
19/06/2023 7.50p 8.00p 7.37p 7.50p 1460
16/06/2023 7.50p 8.00p 7.27p 7.50p 94781
15/06/2023 7.50p 8.00p 7.27p 7.50p 11909
14/06/2023 7.55p 8.00p 7.00p 7.50p 76481
13/06/2023 7.55p 7.55p 7.32p 7.55p 10192
12/06/2023 7.55p 7.96p 7.14p 7.55p 2266
09/06/2023 8.00p 8.00p 7.10p 7.55p 170701
08/06/2023 7.75p 7.75p 7.55p 7.75p 3292
07/06/2023 8.25p 8.25p 7.61p 7.75p 100587
06/06/2023 8.35p 8.42p 8.01p 8.25p 47971
05/06/2023 8.60p 8.60p 8.26p 8.35p 67708
02/06/2023 8.25p 9.00p 8.07p 8.60p 548892
01/06/2023 8.35p 8.50p 8.01p 8.25p 29342
31/05/2023 8.65p 8.75p 8.10p 8.35p 116391
30/05/2023 9.25p 9.25p 8.53p 8.65p 241895
26/05/2023 9.25p 9.25p 8.80p 9.25p 146687
25/05/2023 9.75p 10.00p 9.00p 9.25p 189586
24/05/2023 10.25p 10.25p 9.50p 9.75p 66348
23/05/2023 10.00p 10.50p 9.59p 9.75p 83212
22/05/2023 9.75p 9.90p 9.58p 9.75p 480130
19/05/2023 9.75p 9.76p 9.51p 9.75p 2122
18/05/2023 9.75p 9.75p 9.55p 9.75p 35865
17/05/2023 10.00p 10.00p 9.56p 9.75p 28777
16/05/2023 10.00p 10.00p 9.52p 10.00p 22873
15/05/2023 10.25p 10.50p 9.50p 10.00p 43798
12/05/2023 10.25p 10.25p 9.63p 10.00p 10296
11/05/2023 10.25p 10.25p 9.50p 10.00p 25196
10/05/2023 10.25p 10.50p 9.59p 10.00p 69980
09/05/2023 10.25p 10.50p 9.50p 10.00p 66703
05/05/2023 9.75p 10.00p 9.50p 10.00p 176197
04/05/2023 10.00p 10.09p 9.74p 9.75p 167050
03/05/2023 10.00p 10.50p 9.81p 10.00p 51805
02/05/2023 10.00p 10.15p 9.76p 10.00p 25685
28/04/2023 10.25p 10.70p 9.76p 10.00p 48491
27/04/2023 10.25p 10.25p 9.53p 10.00p 183649
26/04/2023 10.50p 10.50p 10.00p 10.25p 91390
25/04/2023 10.25p 10.50p 10.13p 10.25p 10764
24/04/2023 10.25p 10.50p 10.13p 10.25p 55263
21/04/2023 10.25p 10.50p 10.05p 10.25p 52748
20/04/2023 10.50p 10.50p 10.22p 10.25p 75449
19/04/2023 10.50p 10.50p 10.10p 10.50p 68024
18/04/2023 10.50p 10.70p 10.36p 10.50p 81724
17/04/2023 10.50p 10.50p 10.32p 10.50p 20000
14/04/2023 10.50p 11.00p 10.29p 10.50p 68343
13/04/2023 10.25p 10.75p 10.25p 10.50p 62320
12/04/2023 10.50p 10.50p 10.00p 10.25p 85876
11/04/2023 10.50p 10.50p 10.00p 10.25p 43337
06/04/2023 10.50p 10.50p 10.00p 10.25p 259451
05/04/2023 10.25p 10.34p 9.74p 9.74p 105132
04/04/2023 10.25p 10.50p 10.00p 10.25p 62380
03/04/2023 10.25p 10.34p 10.04p 10.25p 165016
31/03/2023 10.25p 10.50p 10.12p 10.25p 164371
30/03/2023 10.50p 10.50p 10.22p 10.25p 166847
29/03/2023 10.75p 10.75p 10.09p 10.25p 204726
28/03/2023 11.00p 11.00p 10.07p 10.25p 135906
27/03/2023 11.00p 11.00p 10.50p 10.75p 86025
24/03/2023 11.00p 11.00p 10.56p 10.75p 64134
23/03/2023 11.00p 11.13p 10.10p 10.10p 79221
22/03/2023 11.25p 11.25p 10.50p 11.00p 117080
21/03/2023 11.25p 11.32p 11.03p 11.25p 44468
20/03/2023 11.25p 11.50p 11.00p 11.25p 49387
17/03/2023 11.25p 11.40p 11.16p 11.25p 6130
16/03/2023 11.25p 11.50p 11.25p 11.25p 69309
15/03/2023 11.75p 12.50p 11.00p 11.25p 96324
14/03/2023 12.13p 12.13p 10.60p 11.25p 236295
13/03/2023 12.25p 12.25p 12.00p 12.13p 8630
10/03/2023 12.25p 12.25p 11.75p 12.25p 130935
09/03/2023 12.75p 12.75p 12.25p 12.25p 25060
08/03/2023 12.75p 12.75p 12.51p 12.75p 34880
07/03/2023 12.75p 12.75p 12.57p 12.75p 3931
06/03/2023 12.75p 12.75p 12.58p 12.75p 49142
03/03/2023 12.75p 13.00p 12.66p 12.75p 41893
02/03/2023 12.75p 13.00p 12.69p 12.75p 9953
01/03/2023 13.00p 13.00p 12.73p 12.75p 66070
28/02/2023 13.00p 13.50p 12.79p 13.00p 101511
27/02/2023 13.00p 13.50p 12.76p 13.00p 60543
24/02/2023 12.75p 13.19p 12.50p 13.00p 167735
23/02/2023 12.88p 13.00p 12.55p 12.75p 11602
22/02/2023 12.88p 13.25p 12.64p 12.88p 46949
21/02/2023 13.25p 13.25p 12.55p 12.88p 187217
20/02/2023 13.25p 13.50p 13.08p 13.25p 75820
17/02/2023 13.25p 13.28p 13.08p 13.25p 34071
16/02/2023 13.38p 13.59p 13.00p 13.25p 24524
15/02/2023 14.00p 14.00p 13.16p 13.38p 101817
14/02/2023 13.75p 14.00p 13.60p 14.00p 18866
13/02/2023 13.75p 14.00p 13.58p 13.75p 4611
10/02/2023 14.00p 14.18p 13.65p 13.75p 51013
09/02/2023 14.00p 14.00p 13.50p 14.00p 6682
08/02/2023 14.25p 14.44p 13.72p 14.00p 74373
07/02/2023 14.50p 15.00p 14.17p 14.25p 94598
06/02/2023 14.25p 14.84p 14.11p 14.50p 68225
03/02/2023 14.50p 14.50p 13.65p 14.25p 183022
02/02/2023 14.50p 14.80p 14.28p 14.50p 85929
01/02/2023 13.50p 15.00p 13.38p 14.50p 191144
31/01/2023 13.50p 14.00p 13.12p 13.50p 23710
30/01/2023 13.50p 14.00p 13.12p 13.50p 11234
27/01/2023 13.50p 14.00p 13.12p 13.50p 55666
26/01/2023 13.25p 14.00p 13.25p 13.50p 23160
25/01/2023 13.38p 13.50p 13.00p 13.25p 37960
24/01/2023 13.12p 13.45p 13.05p 13.38p 86173
23/01/2023 13.63p 14.00p 13.12p 13.12p 223767
20/01/2023 13.63p 13.65p 13.36p 13.63p 48390
19/01/2023 13.75p 14.00p 13.19p 13.63p 267216
18/01/2023 13.75p 13.84p 13.51p 13.75p 45191
17/01/2023 14.00p 14.00p 13.50p 13.75p 5600
16/01/2023 13.38p 14.00p 13.11p 14.00p 194378
13/01/2023 13.38p 13.60p 13.00p 13.38p 54507
12/01/2023 13.38p 13.58p 13.11p 13.38p 22456
11/01/2023 13.50p 13.64p 13.10p 13.38p 107753
10/01/2023 13.75p 13.84p 13.00p 13.50p 140102
09/01/2023 14.75p 14.75p 13.50p 13.75p 217236
06/01/2023 14.75p 15.12p 14.38p 14.75p 29310
05/01/2023 14.75p 15.50p 14.22p 14.75p 95371
04/01/2023 13.50p 15.19p 13.50p 14.75p 333873
03/01/2023 13.25p 14.00p 13.18p 13.50p 20858
30/12/2022 13.25p 13.35p 13.16p 13.25p 12552
29/12/2022 13.38p 13.50p 13.15p 13.25p 139786
28/12/2022 13.00p 13.75p 12.60p 13.50p 654571
23/12/2022 12.25p 13.20p 12.25p 13.00p 200898
22/12/2022 12.75p 12.95p 12.06p 12.25p 588490
21/12/2022 12.75p 13.00p 12.50p 12.75p 149325
20/12/2022 14.00p 14.00p 12.55p 12.75p 338868
19/12/2022 14.38p 14.38p 13.57p 14.00p 71981
16/12/2022 14.38p 14.39p 14.00p 14.38p 293766
15/12/2022 13.88p 15.00p 13.88p 14.38p 298220
14/12/2022 14.75p 14.75p 13.88p 13.88p 351425
13/12/2022 14.75p 15.09p 14.59p 14.75p 236097
12/12/2022 14.75p 15.00p 14.52p 14.75p 265767
09/12/2022 15.25p 15.50p 14.75p 14.75p 52553
08/12/2022 15.25p 15.50p 15.01p 15.25p 41748
07/12/2022 15.25p 15.27p 15.00p 15.25p 359738
06/12/2022 15.75p 15.92p 15.05p 15.25p 379292
05/12/2022 17.00p 17.00p 15.00p 15.75p 1387771
02/12/2022 19.50p 19.64p 19.07p 19.50p 32251
01/12/2022 20.50p 20.50p 18.75p 19.50p 175027
30/11/2022 20.50p 20.75p 20.07p 20.50p 23379
29/11/2022 20.50p 21.00p 20.00p 20.50p 15060
28/11/2022 21.50p 21.50p 20.00p 20.50p 83237
25/11/2022 19.50p 23.00p 19.50p 21.50p 712405
24/11/2022 19.25p 19.25p 18.55p 19.25p 8547
23/11/2022 19.25p 19.25p 18.67p 19.25p 34812
22/11/2022 19.00p 19.25p 18.65p 19.25p 23875
21/11/2022 19.00p 19.24p 18.55p 19.00p 40651
18/11/2022 19.00p 19.04p 18.10p 19.00p 55057
17/11/2022 20.25p 20.25p 18.00p 19.00p 203015
16/11/2022 20.25p 20.25p 19.51p 20.25p 27559
15/11/2022 20.25p 20.38p 19.76p 20.25p 30774
14/11/2022 20.25p 20.80p 19.50p 20.25p 107132
11/11/2022 20.00p 21.00p 19.50p 20.25p 98834
10/11/2022 18.50p 21.65p 18.50p 20.25p 566674
09/11/2022 18.50p 18.50p 18.00p 18.50p 39604
08/11/2022 18.75p 18.75p 18.34p 18.50p 110959
07/11/2022 18.50p 19.00p 18.50p 18.75p 48437
04/11/2022 18.50p 19.00p 18.00p 18.50p 43226
03/11/2022 18.50p 19.00p 18.10p 18.50p 52467
02/11/2022 18.50p 18.90p 18.50p 18.50p 30369
01/11/2022 18.50p 18.70p 18.13p 18.50p 36488
31/10/2022 17.75p 18.00p 17.75p 18.00p 12734
28/10/2022 18.00p 18.00p 17.00p 17.75p 88913

*Close Price adjusted for both dividends and splits