OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/07/2020 54.00p 54.00p 51.00p 52.50p 73686
21/07/2020 55.00p 55.90p 52.75p 55.00p 70825
20/07/2020 52.50p 56.92p 52.04p 55.00p 161672
17/07/2020 53.00p 53.14p 51.00p 52.50p 14216
16/07/2020 53.50p 55.00p 51.70p 53.00p 71898
15/07/2020 53.00p 55.00p 52.15p 53.50p 97405
14/07/2020 53.00p 55.91p 52.15p 53.00p 56806
13/07/2020 51.00p 54.16p 50.71p 52.50p 177044
10/07/2020 48.00p 52.00p 46.75p 51.00p 277816
09/07/2020 49.00p 49.00p 46.40p 48.00p 153038
08/07/2020 49.00p 50.55p 47.80p 49.00p 47533
07/07/2020 50.00p 50.72p 47.40p 49.00p 143397
06/07/2020 51.00p 52.00p 49.36p 52.00p 107016
03/07/2020 52.00p 52.00p 49.15p 51.00p 154582
02/07/2020 50.00p 52.93p 49.00p 52.00p 244414
01/07/2020 51.50p 52.00p 49.00p 50.00p 84839
30/06/2020 52.50p 52.50p 50.20p 50.50p 83467
29/06/2020 53.00p 55.00p 52.00p 52.50p 111624
26/06/2020 51.50p 54.00p 51.26p 54.00p 82340
25/06/2020 52.00p 52.00p 51.20p 51.50p 94159
24/06/2020 55.50p 55.50p 51.00p 52.00p 79289
23/06/2020 55.50p 55.80p 54.00p 55.50p 37198
22/06/2020 55.00p 56.90p 54.00p 55.50p 150061
19/06/2020 52.50p 55.00p 52.06p 54.50p 118102
18/06/2020 54.00p 54.00p 51.70p 52.50p 94157
17/06/2020 54.00p 54.80p 53.00p 53.00p 19266
16/06/2020 54.50p 56.00p 53.00p 54.00p 114499
15/06/2020 53.00p 54.00p 52.00p 54.00p 251445
12/06/2020 53.00p 53.25p 50.00p 53.00p 191777
11/06/2020 55.50p 55.50p 52.00p 53.00p 170861
10/06/2020 55.50p 56.70p 54.60p 55.50p 60988
09/06/2020 54.50p 56.70p 52.80p 55.50p 276580
08/06/2020 55.50p 56.30p 55.00p 55.50p 151594
05/06/2020 56.50p 58.00p 53.60p 55.50p 227971
04/06/2020 57.00p 57.95p 56.00p 56.50p 93329
03/06/2020 60.50p 60.50p 55.00p 57.00p 224983
02/06/2020 57.50p 61.00p 57.50p 60.50p 125945
01/06/2020 59.50p 60.70p 56.20p 57.50p 254067
29/05/2020 61.00p 61.40p 57.10p 59.50p 150956
28/05/2020 65.00p 65.00p 55.50p 61.00p 868295
27/05/2020 66.50p 67.44p 63.20p 65.00p 148247
26/05/2020 64.50p 68.60p 63.70p 66.50p 248817
25/05/2020 68.00p 72.00p 63.00p 64.00p 522502
22/05/2020 68.00p 72.00p 63.00p 64.00p 522502
21/05/2020 64.50p 69.40p 63.90p 68.00p 429632
20/05/2020 61.00p 65.85p 60.50p 64.50p 239958
19/05/2020 60.50p 63.00p 58.20p 59.50p 380415
18/05/2020 53.00p 60.90p 51.48p 60.50p 407718
15/05/2020 53.00p 55.44p 51.45p 54.50p 102639
14/05/2020 54.00p 54.00p 51.00p 53.00p 161438
13/05/2020 54.50p 55.30p 53.20p 54.00p 97267
12/05/2020 55.50p 57.60p 52.00p 54.50p 150976
11/05/2020 59.00p 60.00p 54.00p 56.00p 498488
08/05/2020 58.00p 58.00p 54.66p 56.00p 77750
07/05/2020 58.00p 58.00p 54.66p 56.00p 77750
06/05/2020 57.00p 59.50p 55.76p 58.00p 165317
05/05/2020 55.50p 59.00p 55.00p 59.00p 314124
01/05/2020 56.00p 56.80p 52.40p 56.00p 159431
30/04/2020 61.50p 62.25p 55.50p 56.00p 410371
29/04/2020 63.00p 63.00p 55.00p 61.50p 186572
28/04/2020 62.50p 68.00p 61.00p 62.50p 796860
27/04/2020 58.00p 63.00p 58.00p 62.00p 855876
24/04/2020 57.00p 59.90p 56.40p 58.00p 203113
23/04/2020 57.50p 58.00p 55.00p 55.00p 188654
22/04/2020 54.50p 59.00p 54.20p 57.50p 198480
21/04/2020 54.50p 56.00p 53.00p 54.50p 138915
20/04/2020 49.50p 57.70p 48.75p 54.50p 567949
17/04/2020 50.00p 51.85p 42.20p 50.50p 683972
16/04/2020 48.50p 50.00p 45.20p 49.00p 135511
15/04/2020 49.00p 49.00p 45.10p 48.50p 121821
14/04/2020 49.50p 51.64p 47.60p 49.00p 171477
13/04/2020 51.50p 51.99p 48.10p 49.50p 172300
10/04/2020 51.50p 51.99p 48.10p 49.50p 172300
09/04/2020 51.50p 51.99p 48.10p 49.50p 172300
08/04/2020 54.00p 54.67p 50.00p 51.50p 132078
07/04/2020 50.00p 57.33p 50.00p 54.00p 392914
06/04/2020 47.50p 52.80p 47.50p 48.00p 484760
03/04/2020 47.00p 49.00p 45.00p 45.00p 170144
02/04/2020 45.50p 50.00p 45.40p 47.00p 236382
01/04/2020 46.50p 46.50p 39.50p 44.00p 259361
31/03/2020 37.00p 48.00p 35.00p 46.50p 1138280
30/03/2020 30.50p 37.00p 30.50p 32.90p 405098
27/03/2020 30.50p 30.64p 29.00p 30.50p 115618
26/03/2020 31.50p 33.00p 29.66p 30.50p 137292
25/03/2020 30.00p 35.00p 30.00p 31.50p 347614
24/03/2020 31.50p 32.50p 28.10p 30.00p 255992
23/03/2020 33.00p 33.70p 29.00p 30.50p 126602
20/03/2020 31.00p 37.80p 31.00p 33.00p 411970
19/03/2020 25.00p 31.00p 24.68p 30.50p 548159
18/03/2020 25.00p 25.65p 23.20p 24.00p 339222
17/03/2020 28.50p 32.00p 23.94p 25.00p 329257
16/03/2020 33.50p 33.50p 25.00p 27.25p 754014
13/03/2020 36.00p 36.99p 32.60p 34.00p 494761
12/03/2020 40.00p 40.55p 34.25p 36.00p 435776
11/03/2020 44.00p 45.75p 39.25p 42.00p 280016
10/03/2020 41.50p 43.70p 41.50p 42.50p 211084
09/03/2020 45.50p 45.50p 40.38p 42.00p 549701
06/03/2020 47.00p 47.00p 43.20p 47.00p 145112
05/03/2020 50.50p 50.50p 46.36p 48.00p 108116
04/03/2020 49.50p 51.00p 48.22p 50.50p 132942
03/03/2020 47.00p 50.70p 46.20p 50.00p 197600
02/03/2020 49.50p 49.83p 43.70p 47.00p 415583
28/02/2020 47.50p 49.90p 45.00p 49.50p 343245
27/02/2020 51.00p 51.50p 48.16p 50.00p 241796
26/02/2020 54.00p 54.00p 50.00p 52.00p 340296
25/02/2020 58.50p 60.00p 53.30p 54.00p 316358
24/02/2020 63.50p 63.50p 57.12p 58.00p 443263
21/02/2020 64.50p 67.00p 62.26p 63.50p 186695
20/02/2020 64.50p 65.70p 60.45p 64.50p 298845
19/02/2020 63.50p 66.80p 63.39p 64.50p 136003
18/02/2020 65.00p 66.30p 62.27p 63.50p 41424
17/02/2020 67.50p 68.80p 62.00p 65.00p 254371
14/02/2020 62.00p 65.00p 61.22p 64.50p 110940
13/02/2020 60.50p 62.69p 59.20p 62.00p 65558
12/02/2020 62.50p 63.00p 59.20p 60.50p 47082
11/02/2020 59.00p 62.90p 58.20p 62.50p 100217
10/02/2020 63.00p 63.60p 58.11p 59.00p 168069
07/02/2020 64.50p 64.50p 61.20p 63.00p 165234
06/02/2020 66.50p 69.00p 63.25p 64.50p 192288
05/02/2020 69.00p 70.50p 65.65p 66.50p 93093
04/02/2020 66.00p 72.70p 65.55p 69.00p 352833
03/02/2020 62.50p 69.00p 62.50p 66.00p 260551
31/01/2020 62.50p 67.80p 62.28p 62.50p 469974
30/01/2020 57.50p 65.00p 57.50p 61.50p 350657
29/01/2020 53.50p 59.60p 53.50p 58.00p 361455
28/01/2020 55.00p 55.00p 52.25p 53.50p 97447
27/01/2020 56.00p 56.96p 53.10p 55.00p 173911
24/01/2020 55.00p 56.40p 54.45p 55.00p 40726
23/01/2020 55.50p 56.27p 53.00p 55.00p 129367
22/01/2020 53.50p 57.00p 53.50p 55.50p 148122
21/01/2020 52.00p 54.70p 51.00p 53.50p 183626
20/01/2020 51.00p 54.85p 50.80p 52.00p 225095
17/01/2020 55.50p 55.50p 47.03p 51.00p 1030905
16/01/2020 55.00p 55.38p 54.00p 55.00p 33001
15/01/2020 55.00p 55.50p 54.26p 55.00p 16152
14/01/2020 55.00p 55.50p 54.02p 55.00p 94871
13/01/2020 58.00p 58.85p 54.40p 55.00p 189715
10/01/2020 56.00p 59.00p 55.22p 58.60p 135584
09/01/2020 56.50p 57.00p 55.21p 56.00p 51876
08/01/2020 56.50p 57.50p 55.55p 56.50p 99584
07/01/2020 59.50p 61.00p 55.33p 56.50p 355794
06/01/2020 59.00p 59.20p 57.20p 58.00p 111935
03/01/2020 64.00p 64.00p 57.10p 59.00p 477233
02/01/2020 66.00p 66.60p 63.00p 64.00p 245668
01/01/2020 67.50p 67.50p 65.00p 66.00p 26186
31/12/2019 67.50p 67.50p 65.00p 66.00p 26186
30/12/2019 65.50p 68.00p 65.50p 67.00p 279542
27/12/2019 61.50p 67.00p 61.50p 65.50p 203282
26/12/2019 61.00p 63.80p 60.90p 61.50p 119982
25/12/2019 61.00p 63.80p 60.90p 61.50p 119982
24/12/2019 61.00p 63.80p 60.90p 61.50p 119982
23/12/2019 58.50p 65.00p 58.50p 61.00p 333990
20/12/2019 51.50p 61.70p 51.50p 58.00p 672530
19/12/2019 47.50p 52.00p 47.40p 51.50p 181600
18/12/2019 47.00p 47.50p 46.00p 47.00p 89054
17/12/2019 46.50p 47.67p 46.38p 47.00p 53263
16/12/2019 48.50p 48.95p 45.00p 46.00p 135670
13/12/2019 45.50p 49.80p 45.50p 48.50p 124245
12/12/2019 46.50p 47.50p 44.11p 45.50p 115556
11/12/2019 46.00p 47.00p 45.45p 46.50p 116981
10/12/2019 47.50p 47.50p 45.35p 46.00p 80116
09/12/2019 51.50p 51.50p 47.50p 47.50p 124296
06/12/2019 51.50p 51.50p 48.20p 51.00p 77151
05/12/2019 50.50p 51.22p 50.50p 51.00p 26674
04/12/2019 50.00p 50.00p 49.02p 50.00p 52093
03/12/2019 49.00p 50.44p 49.00p 50.00p 35050
02/12/2019 52.00p 52.00p 48.60p 49.00p 168783
29/11/2019 52.50p 52.50p 51.11p 52.00p 56545
28/11/2019 53.50p 53.50p 51.11p 52.50p 22376
27/11/2019 56.00p 56.00p 51.20p 53.50p 61922
26/11/2019 55.50p 56.00p 54.50p 56.00p 4000
25/11/2019 54.00p 57.80p 53.25p 56.00p 336696
22/11/2019 52.50p 54.80p 52.50p 54.00p 110389
21/11/2019 49.00p 53.00p 49.00p 53.00p 356996
20/11/2019 51.50p 52.10p 48.00p 49.00p 601391
19/11/2019 51.50p 54.45p 51.10p 51.50p 456428
18/11/2019 53.00p 53.00p 50.20p 51.00p 139456
15/11/2019 53.00p 54.00p 51.80p 53.00p 140907
14/11/2019 58.50p 58.50p 52.10p 53.00p 395468
13/11/2019 61.50p 62.00p 58.30p 58.50p 162965
12/11/2019 63.00p 63.00p 60.00p 61.50p 95344
11/11/2019 62.00p 63.00p 61.11p 63.00p 91440
08/11/2019 62.50p 62.50p 61.11p 62.00p 20070
07/11/2019 63.50p 63.64p 62.00p 62.50p 33386
06/11/2019 63.50p 63.80p 62.00p 63.50p 39361
05/11/2019 63.50p 64.85p 62.30p 63.50p 161050
04/11/2019 64.50p 65.00p 62.10p 63.50p 52844
01/11/2019 64.50p 64.50p 64.50p 64.50p 0
31/10/2019 66.50p 66.50p 63.00p 64.50p 59715
30/10/2019 67.50p 68.15p 65.00p 66.50p 37719
29/10/2019 66.50p 68.40p 66.35p 67.50p 127502
28/10/2019 63.50p 67.60p 63.41p 67.00p 99349
25/10/2019 63.50p 65.00p 62.60p 63.50p 109242
24/10/2019 63.00p 64.10p 62.20p 63.50p 20867
23/10/2019 64.00p 64.60p 62.55p 63.00p 48460
22/10/2019 64.00p 65.70p 63.00p 63.50p 84838
21/10/2019 65.50p 65.50p 63.20p 64.00p 74032
18/10/2019 68.00p 68.00p 62.40p 65.50p 269033
17/10/2019 70.00p 70.00p 66.40p 68.00p 285867
16/10/2019 64.50p 70.00p 64.37p 69.50p 636430

*Close Price adjusted for both dividends and splits