OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
14/04/2021 52.50p 54.00p 49.00p 50.50p 384427
13/04/2021 52.50p 53.60p 51.00p 52.50p 245216
12/04/2021 52.00p 54.00p 49.00p 54.00p 957620
09/04/2021 49.50p 53.00p 49.00p 52.00p 378287
08/04/2021 50.50p 52.80p 48.00p 49.50p 723509
07/04/2021 49.50p 52.00p 48.30p 49.50p 845724
06/04/2021 51.00p 53.00p 48.60p 49.50p 630115
05/04/2021 51.50p 52.00p 50.00p 51.00p 88105
02/04/2021 51.50p 52.00p 50.00p 51.00p 88105
01/04/2021 51.50p 52.00p 50.00p 51.00p 88105
31/03/2021 52.00p 52.00p 51.02p 51.50p 64610
30/03/2021 54.00p 55.00p 51.55p 52.00p 149938
29/03/2021 49.50p 56.00p 49.50p 54.00p 833998
26/03/2021 50.00p 51.00p 48.00p 49.50p 352686
25/03/2021 51.00p 52.00p 49.32p 50.00p 182417
24/03/2021 51.50p 52.00p 50.00p 51.00p 37649
23/03/2021 52.00p 52.00p 51.00p 51.50p 136639
22/03/2021 52.00p 53.00p 51.00p 52.00p 154272
19/03/2021 54.50p 57.98p 50.56p 53.00p 511820
18/03/2021 52.50p 55.00p 50.00p 54.50p 391037
17/03/2021 52.50p 55.00p 50.48p 52.50p 389753
16/03/2021 50.00p 51.00p 47.70p 51.00p 222560
15/03/2021 51.50p 54.00p 49.00p 50.00p 836850
12/03/2021 51.00p 55.00p 49.00p 51.50p 790644
11/03/2021 52.00p 52.00p 50.00p 51.00p 122862
10/03/2021 52.00p 55.00p 51.00p 52.50p 220614
09/03/2021 50.00p 52.80p 50.00p 52.00p 218891
08/03/2021 50.00p 51.00p 49.05p 50.00p 137128
05/03/2021 51.50p 51.50p 49.00p 50.00p 198292
04/03/2021 51.50p 53.00p 50.75p 52.00p 105987
03/03/2021 51.50p 53.40p 50.00p 51.50p 257784
02/03/2021 51.00p 53.00p 47.10p 51.50p 790727
01/03/2021 53.50p 54.00p 50.00p 51.00p 135894
26/02/2021 53.50p 55.00p 52.00p 52.40p 120580
25/02/2021 51.00p 55.20p 49.00p 55.20p 283328
24/02/2021 51.00p 52.00p 50.00p 51.00p 106023
23/02/2021 50.50p 53.00p 50.00p 51.00p 431286
22/02/2021 55.00p 57.00p 48.05p 51.00p 758274
19/02/2021 55.50p 56.00p 52.00p 55.00p 1455564
18/02/2021 64.00p 65.00p 53.00p 55.50p 2327832
17/02/2021 61.50p 62.00p 60.00p 61.00p 180235
16/02/2021 58.50p 63.00p 57.66p 61.50p 471466
15/02/2021 59.50p 60.93p 57.06p 58.50p 229333
12/02/2021 61.00p 62.90p 58.00p 59.50p 114335
11/02/2021 62.00p 63.00p 59.00p 61.00p 62020
10/02/2021 61.50p 64.00p 60.10p 62.00p 235373
09/02/2021 59.00p 63.00p 58.31p 61.50p 317278
08/02/2021 61.50p 64.00p 57.00p 59.00p 353919
05/02/2021 56.50p 63.00p 55.32p 61.50p 322417
04/02/2021 57.00p 58.00p 55.00p 56.50p 121280
03/02/2021 59.00p 60.00p 56.00p 57.00p 125961
02/02/2021 58.50p 60.00p 56.00p 59.00p 183352
01/02/2021 59.00p 60.80p 56.00p 58.00p 369378
29/01/2021 59.00p 59.80p 58.05p 59.00p 136296
28/01/2021 61.50p 63.00p 58.00p 59.00p 441860
27/01/2021 63.50p 65.00p 61.00p 61.00p 178548
26/01/2021 66.50p 67.20p 61.00p 62.50p 431886
25/01/2021 64.80p 69.00p 64.00p 66.50p 629244
22/01/2021 63.00p 67.00p 63.00p 65.60p 725787
21/01/2021 61.00p 65.14p 60.00p 63.00p 451154
20/01/2021 55.50p 62.00p 54.30p 61.00p 709680
19/01/2021 53.50p 58.00p 53.50p 55.50p 621017
18/01/2021 59.50p 60.20p 53.20p 53.50p 636884
15/01/2021 59.20p 60.00p 55.00p 55.00p 324692
14/01/2021 60.00p 61.00p 58.00p 59.20p 381002
13/01/2021 59.50p 63.00p 59.00p 61.00p 328613
12/01/2021 66.00p 66.00p 58.00p 64.00p 585242
11/01/2021 65.00p 68.00p 64.00p 65.50p 365587
08/01/2021 65.50p 68.00p 64.00p 65.00p 650829
07/01/2021 61.00p 66.98p 60.26p 65.50p 714904
06/01/2021 57.00p 61.80p 56.00p 57.00p 236506
05/01/2021 59.50p 60.44p 55.00p 57.00p 299113
04/01/2021 58.50p 63.00p 57.55p 62.00p 628703
01/01/2021 55.00p 60.00p 54.00p 58.00p 261541
31/12/2020 55.00p 60.00p 54.00p 58.00p 261541
30/12/2020 52.00p 57.00p 51.55p 55.00p 445904
29/12/2020 50.50p 54.00p 49.60p 52.00p 250895
28/12/2020 51.50p 52.00p 49.00p 50.50p 75391
25/12/2020 51.50p 52.00p 49.00p 50.50p 75391
24/12/2020 51.50p 52.00p 49.00p 50.50p 75391
23/12/2020 49.00p 54.00p 49.00p 51.50p 171899
22/12/2020 48.50p 51.00p 48.10p 49.00p 127124
21/12/2020 50.50p 50.65p 47.00p 48.50p 351363
18/12/2020 51.00p 51.85p 50.13p 50.50p 89258
17/12/2020 54.00p 54.80p 50.00p 51.00p 152885
16/12/2020 55.00p 57.13p 52.00p 54.00p 182396
15/12/2020 53.50p 56.90p 53.00p 55.00p 153185
14/12/2020 52.00p 55.00p 51.00p 53.50p 200596
11/12/2020 51.50p 53.72p 47.89p 52.00p 293117
10/12/2020 53.00p 53.00p 50.20p 51.50p 24103
09/12/2020 51.50p 55.00p 51.00p 53.00p 86148
08/12/2020 49.00p 52.40p 48.30p 51.50p 172778
07/12/2020 49.50p 50.00p 48.00p 50.00p 155491
04/12/2020 50.00p 50.20p 48.55p 49.50p 81830
03/12/2020 51.50p 51.50p 48.00p 50.00p 257829
02/12/2020 51.50p 52.12p 50.10p 51.50p 34398
01/12/2020 52.50p 53.00p 50.00p 51.50p 71670
30/11/2020 51.00p 55.00p 50.40p 52.50p 65698
27/11/2020 49.50p 52.00p 48.05p 51.00p 223275
26/11/2020 49.50p 49.70p 47.32p 49.50p 100882
25/11/2020 50.50p 50.50p 48.22p 50.00p 94952
24/11/2020 51.50p 51.50p 48.10p 50.50p 150681
23/11/2020 52.00p 54.00p 50.00p 51.50p 80216
20/11/2020 52.50p 53.30p 50.00p 52.00p 115815
19/11/2020 52.00p 54.50p 51.35p 52.50p 76589
18/11/2020 53.50p 54.94p 51.00p 52.00p 277279
17/11/2020 54.00p 54.98p 52.10p 53.00p 144485
16/11/2020 54.50p 56.00p 52.00p 54.00p 112641
13/11/2020 55.00p 58.00p 53.00p 54.50p 224675
12/11/2020 49.50p 55.00p 49.50p 54.50p 283113
10/11/2020 49.50p 50.00p 46.20p 47.50p 364103
09/11/2020 49.50p 51.00p 47.00p 49.50p 420495
06/11/2020 49.00p 49.80p 48.00p 49.50p 211941
05/11/2020 49.00p 49.24p 48.00p 49.00p 91011
04/11/2020 49.50p 50.00p 48.06p 49.00p 108480
03/11/2020 49.50p 50.00p 48.00p 49.50p 112801
02/11/2020 49.00p 50.70p 48.00p 49.50p 72337
30/10/2020 50.00p 50.00p 48.00p 49.00p 138659
29/10/2020 50.50p 53.00p 48.00p 50.00p 252794
28/10/2020 52.50p 55.00p 49.00p 50.50p 115918
27/10/2020 52.50p 55.07p 51.00p 53.00p 107220
26/10/2020 52.50p 53.00p 51.20p 52.50p 100909
23/10/2020 52.00p 54.00p 51.00p 52.00p 150014
22/10/2020 53.00p 53.00p 50.60p 52.00p 115515
21/10/2020 55.50p 55.80p 51.00p 54.00p 297686
20/10/2020 53.50p 57.00p 52.65p 55.50p 204088
19/10/2020 54.00p 55.00p 52.00p 53.50p 310895
16/10/2020 55.50p 58.00p 53.00p 54.00p 283471
15/10/2020 57.00p 58.40p 54.50p 55.50p 187727
14/10/2020 58.00p 58.00p 54.25p 57.00p 412646
13/10/2020 59.00p 62.00p 57.00p 58.00p 219246
12/10/2020 62.00p 63.45p 58.00p 59.00p 461259
09/10/2020 62.00p 62.48p 59.00p 59.50p 210015
08/10/2020 61.00p 64.50p 60.00p 62.00p 206583
07/10/2020 64.50p 65.40p 58.60p 60.50p 261016
06/10/2020 65.00p 67.00p 63.00p 64.50p 222590
05/10/2020 58.50p 65.00p 58.00p 63.00p 723315
02/10/2020 57.50p 62.00p 55.00p 57.00p 628914
01/10/2020 52.00p 57.00p 52.00p 55.00p 171920
30/09/2020 54.00p 54.00p 50.77p 52.00p 145125
29/09/2020 55.50p 55.99p 51.93p 54.00p 171189
28/09/2020 54.50p 57.85p 52.75p 55.50p 530626
25/09/2020 52.00p 55.00p 50.00p 50.00p 136150
24/09/2020 52.00p 56.99p 50.30p 55.80p 498652
23/09/2020 50.50p 52.40p 49.52p 51.50p 39518
22/09/2020 52.00p 52.90p 48.25p 50.50p 196669
21/09/2020 54.50p 54.75p 48.20p 51.50p 358267
18/09/2020 54.50p 57.00p 54.02p 54.50p 145243
17/09/2020 54.00p 56.00p 52.40p 56.00p 191270
16/09/2020 50.50p 54.23p 48.40p 53.50p 353101
15/09/2020 51.00p 56.00p 50.20p 51.20p 449080
14/09/2020 50.00p 50.38p 46.40p 49.50p 160205
11/09/2020 50.50p 50.84p 47.30p 50.00p 81138
10/09/2020 51.00p 51.15p 49.00p 50.50p 49939
09/09/2020 51.00p 51.44p 50.00p 51.00p 44093
08/09/2020 52.00p 52.00p 50.10p 51.00p 114384
07/09/2020 53.00p 53.00p 50.26p 52.00p 163969
04/09/2020 55.50p 57.00p 52.10p 53.00p 213042
03/09/2020 56.00p 57.20p 54.00p 57.20p 280663
02/09/2020 59.50p 62.00p 55.10p 62.00p 115012
01/09/2020 56.50p 61.00p 56.13p 59.50p 205644
31/08/2020 53.50p 57.00p 51.00p 56.50p 364929
28/08/2020 53.50p 57.00p 51.00p 56.50p 364929
27/08/2020 54.00p 54.40p 53.00p 54.00p 86772
26/08/2020 54.00p 54.40p 53.03p 54.00p 73341
25/08/2020 56.50p 56.50p 53.25p 54.00p 112251
24/08/2020 56.00p 56.91p 55.21p 56.50p 64148
21/08/2020 55.50p 58.00p 54.16p 55.00p 251332
20/08/2020 56.50p 56.50p 55.00p 55.50p 55622
19/08/2020 58.00p 58.00p 55.00p 56.50p 212962
18/08/2020 61.00p 61.15p 57.11p 58.00p 112914
17/08/2020 61.50p 65.00p 59.25p 61.00p 376910
14/08/2020 57.00p 63.70p 56.57p 61.00p 641540
13/08/2020 55.50p 59.30p 55.50p 57.00p 225474
12/08/2020 51.00p 57.50p 50.16p 55.50p 292542
11/08/2020 51.00p 53.00p 49.36p 51.00p 66535
10/08/2020 53.00p 53.24p 51.00p 51.50p 39943
07/08/2020 55.00p 55.00p 52.00p 53.00p 48966
06/08/2020 55.00p 55.00p 53.00p 55.00p 9603
05/08/2020 55.00p 55.00p 53.20p 55.00p 65662
04/08/2020 55.00p 56.48p 53.00p 55.00p 41569
03/08/2020 52.00p 56.90p 52.00p 55.00p 270835
31/07/2020 48.50p 54.00p 48.50p 52.00p 342853
30/07/2020 49.00p 49.70p 47.30p 48.50p 41654
29/07/2020 48.50p 49.25p 47.00p 47.00p 55482
28/07/2020 49.00p 49.75p 46.11p 48.50p 247264
27/07/2020 50.00p 50.89p 48.00p 49.00p 104200
24/07/2020 50.00p 52.00p 49.00p 50.00p 264048
23/07/2020 52.50p 52.50p 49.05p 50.00p 147960

*Close Price adjusted for both dividends and splits