OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/01/2022 42.00p 42.80p 41.77p 42.00p 100349
19/01/2022 43.50p 43.50p 41.50p 42.00p 79751
18/01/2022 43.00p 44.72p 42.60p 43.50p 124132
17/01/2022 41.50p 42.64p 41.25p 42.00p 57693
14/01/2022 43.50p 44.00p 41.06p 41.50p 92192
13/01/2022 43.50p 43.78p 42.25p 43.50p 63072
12/01/2022 43.50p 45.00p 42.40p 43.50p 191631
10/01/2022 45.00p 45.00p 41.25p 43.00p 126464
07/01/2022 45.00p 45.32p 44.00p 45.00p 58536
06/01/2022 45.50p 46.00p 44.15p 45.00p 82599
05/01/2022 47.00p 48.00p 45.05p 45.50p 146139
04/01/2022 46.00p 47.70p 45.00p 46.50p 38595
03/01/2022 45.00p 47.00p 44.60p 46.00p 61520
31/12/2021 45.00p 47.00p 44.60p 46.00p 61520
30/12/2021 44.00p 45.00p 43.30p 44.00p 63466
29/12/2021 42.50p 45.00p 42.00p 44.00p 121287
28/12/2021 42.50p 43.16p 42.00p 42.50p 26571
27/12/2021 42.50p 43.16p 42.00p 42.50p 26571
24/12/2021 42.50p 43.16p 42.00p 42.50p 26571
23/12/2021 42.50p 43.16p 41.00p 42.50p 70782
22/12/2021 42.00p 44.00p 41.25p 42.50p 72965
21/12/2021 40.00p 44.00p 40.00p 42.00p 106467
20/12/2021 42.00p 43.00p 39.14p 40.00p 139024
17/12/2021 42.50p 42.50p 41.00p 42.00p 45880
16/12/2021 42.50p 42.50p 41.67p 42.50p 20691
15/12/2021 41.50p 42.50p 41.00p 42.50p 84866
14/12/2021 43.00p 43.00p 40.36p 41.00p 80547
13/12/2021 45.50p 47.00p 41.25p 43.00p 173703
10/12/2021 41.00p 47.90p 40.85p 45.50p 377030
09/12/2021 42.00p 43.00p 41.00p 41.00p 298721
08/12/2021 41.75p 43.00p 40.00p 41.50p 396870
07/12/2021 41.00p 42.00p 40.50p 41.75p 58213
06/12/2021 42.00p 43.00p 40.26p 41.00p 25001
03/12/2021 42.50p 43.00p 41.00p 42.00p 81031
02/12/2021 42.50p 42.95p 41.00p 42.50p 80968
01/12/2021 42.50p 45.00p 40.10p 42.50p 386142
30/11/2021 42.00p 42.40p 40.01p 40.50p 235425
29/11/2021 44.50p 44.50p 40.60p 41.10p 778201
26/11/2021 45.50p 46.00p 43.00p 44.50p 220937
25/11/2021 46.00p 46.50p 45.30p 46.00p 46252
24/11/2021 47.00p 47.00p 45.11p 46.00p 169171
23/11/2021 46.50p 47.00p 46.00p 47.00p 91897
22/11/2021 47.00p 47.14p 46.00p 46.50p 119716
19/11/2021 48.00p 48.00p 46.00p 47.00p 281119
18/11/2021 48.00p 48.17p 47.00p 48.00p 103528
17/11/2021 48.50p 49.74p 47.26p 48.00p 122972
16/11/2021 48.00p 48.45p 47.30p 48.00p 50662
15/11/2021 49.00p 49.50p 47.55p 48.00p 177184
12/11/2021 49.00p 49.43p 48.38p 49.00p 47599
11/11/2021 50.00p 50.00p 48.33p 49.00p 114607
10/11/2021 48.00p 50.25p 47.93p 50.00p 129410
09/11/2021 48.00p 49.00p 47.20p 48.00p 83362
08/11/2021 48.00p 48.75p 47.72p 48.00p 89102
05/11/2021 48.00p 48.50p 47.75p 48.00p 110133
04/11/2021 48.00p 48.25p 47.87p 48.00p 129896
03/11/2021 48.50p 49.00p 47.75p 48.00p 80056
02/11/2021 49.00p 49.14p 48.10p 48.50p 38004
01/11/2021 49.50p 49.84p 48.00p 49.00p 48299
29/10/2021 48.00p 50.00p 47.66p 49.50p 171442
28/10/2021 47.50p 49.00p 47.05p 48.00p 608144
27/10/2021 49.00p 49.00p 47.00p 47.50p 103011
26/10/2021 50.00p 50.00p 48.00p 48.50p 59472
25/10/2021 47.50p 50.44p 47.50p 50.00p 342699
22/10/2021 47.00p 47.44p 47.00p 47.00p 31091
21/10/2021 46.75p 48.00p 46.55p 47.00p 73819
20/10/2021 47.25p 48.00p 46.00p 46.75p 85991
19/10/2021 47.25p 47.66p 46.66p 47.25p 171564
18/10/2021 47.00p 48.00p 46.50p 47.25p 69466
15/10/2021 47.00p 47.50p 46.61p 47.00p 119568
14/10/2021 47.00p 47.30p 46.00p 47.00p 32559
13/10/2021 47.00p 47.00p 46.00p 47.00p 77745
12/10/2021 47.00p 47.00p 46.16p 47.00p 12349
11/10/2021 47.00p 47.00p 46.10p 47.00p 48531
08/10/2021 47.00p 47.40p 46.05p 47.00p 94125
07/10/2021 47.50p 48.00p 46.36p 47.00p 63867
06/10/2021 48.00p 48.12p 47.00p 47.50p 132961
05/10/2021 48.00p 48.32p 47.55p 48.00p 89542
04/10/2021 49.50p 50.00p 47.00p 48.00p 157306
01/10/2021 50.00p 50.60p 48.07p 49.50p 105120
30/09/2021 49.50p 51.00p 49.05p 51.00p 168906
29/09/2021 48.50p 49.44p 47.92p 49.20p 146428
28/09/2021 49.00p 49.84p 48.00p 48.00p 273153
27/09/2021 49.00p 51.00p 48.00p 48.70p 222121
24/09/2021 48.50p 49.40p 48.36p 49.00p 112194
23/09/2021 50.00p 50.00p 48.00p 48.50p 178104
22/09/2021 51.00p 51.00p 49.20p 50.00p 71308
21/09/2021 49.50p 51.38p 49.35p 51.00p 194048
20/09/2021 52.00p 52.00p 49.10p 49.50p 283897
17/09/2021 52.80p 52.96p 51.00p 52.00p 178306
16/09/2021 53.50p 54.00p 52.10p 52.80p 105446
15/09/2021 54.00p 54.00p 53.00p 53.50p 108979
14/09/2021 53.50p 54.38p 53.00p 54.00p 59585
13/09/2021 54.50p 56.00p 53.00p 53.50p 160889
10/09/2021 54.50p 54.95p 53.44p 54.50p 83174
09/09/2021 54.50p 56.00p 53.00p 54.50p 167834
08/09/2021 55.50p 56.00p 54.00p 55.00p 54922
07/09/2021 55.50p 55.69p 54.65p 55.50p 115994
06/09/2021 57.00p 58.00p 54.41p 55.50p 213418
03/09/2021 57.00p 58.00p 56.11p 57.00p 472962
02/09/2021 55.00p 58.00p 54.05p 56.60p 336065
01/09/2021 55.50p 56.44p 54.25p 54.50p 284735
31/08/2021 54.00p 56.40p 53.00p 55.40p 488365
30/08/2021 54.00p 54.36p 52.00p 53.50p 319863
27/08/2021 54.00p 54.36p 52.00p 53.50p 319863
26/08/2021 51.00p 54.44p 51.00p 54.00p 252027
25/08/2021 53.00p 53.00p 51.00p 51.00p 182537
24/08/2021 53.00p 53.20p 52.05p 53.00p 115260
23/08/2021 52.50p 53.70p 52.10p 53.00p 204063
20/08/2021 50.50p 53.00p 49.53p 52.50p 219566
19/08/2021 50.50p 50.90p 49.30p 50.50p 185477
18/08/2021 50.50p 50.90p 49.25p 50.50p 97556
17/08/2021 49.00p 51.50p 49.00p 50.50p 221394
16/08/2021 49.50p 49.89p 48.11p 49.00p 181671
13/08/2021 51.00p 51.44p 49.00p 49.50p 267110
12/08/2021 53.00p 53.00p 50.10p 51.00p 181704
11/08/2021 53.50p 53.50p 52.00p 53.00p 56743
10/08/2021 53.50p 54.64p 52.36p 53.50p 188829
09/08/2021 52.00p 55.00p 51.00p 53.50p 588334
06/08/2021 49.50p 53.22p 48.00p 52.00p 463337
05/08/2021 48.50p 51.70p 48.00p 49.20p 736593
04/08/2021 46.50p 48.00p 46.00p 46.50p 187567
03/08/2021 46.50p 46.65p 45.00p 46.50p 124954
02/08/2021 47.50p 49.00p 45.25p 46.50p 165530
30/07/2021 47.00p 48.46p 46.50p 47.50p 93899
29/07/2021 47.00p 48.20p 45.00p 47.00p 235973
28/07/2021 47.00p 48.00p 45.00p 47.00p 133549
27/07/2021 48.50p 48.70p 46.16p 47.00p 168173
26/07/2021 45.50p 48.98p 45.00p 48.50p 438628
23/07/2021 45.50p 46.40p 45.15p 45.50p 86086
22/07/2021 45.50p 45.78p 45.15p 45.50p 195737
21/07/2021 45.75p 47.23p 45.00p 47.00p 270957
20/07/2021 46.50p 46.89p 45.00p 45.75p 412019
19/07/2021 48.50p 49.00p 46.00p 46.50p 222630
16/07/2021 49.00p 49.00p 47.56p 48.50p 144980
15/07/2021 48.00p 49.00p 48.00p 49.00p 134517
14/07/2021 49.00p 49.00p 47.00p 48.00p 219158
13/07/2021 49.50p 49.50p 47.40p 49.00p 279608
12/07/2021 50.50p 51.50p 48.40p 49.50p 165297
09/07/2021 52.00p 52.00p 50.10p 51.00p 164260
08/07/2021 51.00p 53.00p 51.00p 52.00p 201036
07/07/2021 50.50p 51.95p 49.80p 51.00p 121671
06/07/2021 54.00p 55.00p 49.00p 50.50p 162663
05/07/2021 50.50p 53.50p 49.27p 52.00p 242485
02/07/2021 49.00p 51.00p 47.00p 49.00p 421606
01/07/2021 49.50p 50.24p 48.00p 49.00p 127231
30/06/2021 51.00p 51.49p 48.20p 49.50p 147426
29/06/2021 53.50p 54.00p 50.30p 51.00p 431403
28/06/2021 49.50p 54.00p 49.00p 53.50p 683008
25/06/2021 49.50p 50.70p 48.00p 49.50p 239564
24/06/2021 47.00p 50.80p 46.00p 49.50p 270442
23/06/2021 46.50p 47.60p 45.00p 47.00p 224313
22/06/2021 47.50p 48.00p 46.00p 46.50p 133048
21/06/2021 48.00p 48.12p 46.00p 47.50p 172161
18/06/2021 47.00p 49.00p 46.00p 48.00p 833982
17/06/2021 48.50p 49.00p 46.00p 46.50p 413311
16/06/2021 48.00p 49.00p 46.00p 47.50p 77010
15/06/2021 48.00p 48.22p 47.00p 48.00p 104703
14/06/2021 48.00p 48.25p 47.00p 48.00p 138390
11/06/2021 49.00p 50.00p 47.00p 47.50p 371211
10/06/2021 49.00p 50.00p 48.00p 49.00p 92834
09/06/2021 49.00p 50.00p 47.00p 49.00p 128301
08/06/2021 49.00p 49.50p 48.00p 49.00p 147464
07/06/2021 50.00p 50.00p 48.00p 49.00p 183295
04/06/2021 50.00p 50.64p 49.10p 50.00p 208992
03/06/2021 51.00p 51.00p 49.00p 50.00p 67652
02/06/2021 51.50p 51.50p 50.00p 51.00p 99529
01/06/2021 51.50p 52.60p 50.00p 51.50p 195823
31/05/2021 51.50p 52.00p 50.00p 51.00p 313632
28/05/2021 51.50p 52.00p 50.00p 51.00p 313632
27/05/2021 50.00p 53.00p 49.00p 51.50p 544110
26/05/2021 48.50p 52.00p 48.50p 50.00p 718086
25/05/2021 47.00p 49.12p 45.00p 48.50p 313787
24/05/2021 48.50p 49.00p 46.20p 47.00p 279200
21/05/2021 48.50p 49.00p 47.00p 48.50p 290868
20/05/2021 48.50p 48.90p 47.77p 48.50p 102505
19/05/2021 48.50p 49.00p 47.00p 48.50p 314052
18/05/2021 48.70p 49.30p 47.20p 49.30p 503356
17/05/2021 49.00p 50.00p 47.40p 48.70p 32968
14/05/2021 47.50p 49.27p 47.00p 49.00p 82726
13/05/2021 47.50p 47.90p 46.00p 47.50p 294656
12/05/2021 48.50p 51.00p 47.20p 49.00p 272023
11/05/2021 49.00p 49.00p 48.00p 48.50p 164123
10/05/2021 49.00p 49.80p 47.92p 49.00p 116015
07/05/2021 49.50p 49.75p 48.00p 49.00p 137487
06/05/2021 50.00p 50.00p 49.00p 49.50p 124733
05/05/2021 51.00p 51.00p 49.00p 50.00p 211304
04/05/2021 51.00p 51.98p 49.21p 50.50p 168956
03/05/2021 50.00p 52.00p 49.00p 50.50p 78540
30/04/2021 50.00p 52.00p 49.00p 50.50p 78540
29/04/2021 50.00p 50.90p 49.10p 50.00p 194251
28/04/2021 51.00p 52.00p 49.00p 49.00p 113475
27/04/2021 49.50p 52.00p 49.40p 51.00p 273765
26/04/2021 50.00p 52.00p 48.00p 49.50p 463926
23/04/2021 51.00p 51.80p 48.50p 50.00p 327763
22/04/2021 52.50p 52.62p 50.00p 51.00p 264150
21/04/2021 52.50p 53.70p 51.00p 52.50p 345727
20/04/2021 49.50p 54.00p 49.50p 52.50p 720592
19/04/2021 51.50p 52.00p 48.42p 49.00p 309165
16/04/2021 50.50p 52.80p 50.00p 51.50p 222063
15/04/2021 50.50p 51.70p 49.00p 50.50p 347990

*Close Price adjusted for both dividends and splits