OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/08/2018 102.50p 108.00p 101.63p 108.00p 300453
24/08/2018 104.00p 104.88p 101.20p 102.50p 116949
23/08/2018 106.00p 108.60p 103.00p 104.00p 189652
22/08/2018 110.00p 111.57p 103.00p 106.00p 124994
21/08/2018 111.00p 111.57p 108.31p 110.00p 160813
20/08/2018 110.50p 115.40p 109.11p 111.00p 196705
17/08/2018 100.50p 111.90p 98.00p 111.00p 401576
16/08/2018 108.00p 108.87p 98.20p 100.00p 574107
15/08/2018 113.00p 114.70p 107.22p 108.00p 218582
14/08/2018 114.00p 117.00p 109.00p 112.50p 363469
13/08/2018 120.00p 120.84p 105.50p 114.00p 928957
10/08/2018 124.50p 125.48p 118.88p 120.00p 365452
09/08/2018 128.00p 129.50p 122.00p 125.00p 253114
08/08/2018 124.00p 133.25p 123.12p 128.00p 482756
07/08/2018 124.50p 125.80p 122.00p 125.00p 279065
06/08/2018 120.00p 125.80p 116.60p 124.00p 604170
03/08/2018 118.50p 126.80p 117.70p 120.00p 981747
02/08/2018 105.50p 119.80p 105.50p 118.00p 698402
01/08/2018 108.00p 109.00p 104.70p 105.50p 447679
31/07/2018 99.00p 108.60p 98.80p 108.00p 547586
30/07/2018 96.50p 101.39p 92.20p 99.00p 812308
27/07/2018 95.50p 97.61p 95.27p 96.50p 169371
26/07/2018 95.00p 97.74p 93.88p 95.50p 267935
25/07/2018 96.00p 96.00p 86.59p 95.50p 886693
24/07/2018 99.00p 102.00p 94.11p 95.50p 613946
23/07/2018 94.00p 101.33p 93.27p 99.00p 663130
20/07/2018 90.50p 96.80p 86.41p 93.50p 978192
19/07/2018 80.50p 92.61p 80.50p 91.00p 635631
18/07/2018 83.50p 84.00p 80.00p 80.00p 337053
17/07/2018 78.00p 85.00p 78.00p 83.50p 686506
16/07/2018 75.50p 80.00p 75.50p 78.00p 540915
13/07/2018 73.50p 77.00p 71.55p 76.00p 294672
12/07/2018 72.00p 74.70p 72.00p 73.50p 292718
11/07/2018 73.00p 73.05p 69.11p 71.50p 486656
10/07/2018 75.00p 75.00p 72.10p 73.00p 266586
09/07/2018 72.00p 77.90p 71.34p 75.00p 590133
06/07/2018 67.50p 73.00p 67.50p 72.00p 567905
05/07/2018 67.50p 68.95p 67.05p 67.50p 175653
04/07/2018 68.50p 69.20p 66.96p 67.50p 130999
03/07/2018 67.50p 69.95p 67.05p 68.50p 241701
02/07/2018 65.50p 69.00p 65.50p 67.00p 289802
29/06/2018 63.50p 67.00p 62.52p 65.50p 1728541
28/06/2018 66.00p 66.40p 62.88p 63.50p 335043
27/06/2018 67.00p 68.48p 65.55p 66.00p 173238
26/06/2018 66.50p 69.30p 66.10p 66.50p 653192
25/06/2018 66.00p 68.00p 64.00p 64.50p 289812
22/06/2018 63.00p 66.00p 62.35p 65.50p 284016
21/06/2018 65.00p 65.90p 62.35p 63.00p 226850
20/06/2018 63.50p 63.74p 62.26p 63.20p 88992
19/06/2018 65.50p 65.79p 62.27p 63.50p 245093
18/06/2018 66.50p 68.00p 64.00p 65.50p 230503
15/06/2018 66.00p 66.50p 64.30p 66.00p 55759
14/06/2018 67.00p 67.00p 64.00p 66.00p 1792464
13/06/2018 67.00p 67.90p 65.32p 67.00p 66667
12/06/2018 67.00p 68.00p 64.35p 67.00p 204643
11/06/2018 68.50p 69.70p 66.00p 67.50p 135840
08/06/2018 69.00p 69.45p 67.00p 68.00p 35322
07/06/2018 71.50p 72.33p 67.90p 69.00p 214691
06/06/2018 72.00p 73.44p 70.00p 70.50p 222913
05/06/2018 71.00p 72.80p 67.33p 71.50p 156597
04/06/2018 70.00p 74.00p 69.79p 71.00p 468331
01/06/2018 69.00p 71.00p 69.00p 70.00p 346184
31/05/2018 68.50p 70.90p 67.50p 69.50p 319668
30/05/2018 65.50p 68.60p 62.00p 67.50p 390362
29/05/2018 66.00p 66.80p 65.10p 66.00p 64445
25/05/2018 63.50p 66.00p 63.00p 66.00p 157145
24/05/2018 68.50p 68.50p 63.00p 63.50p 470563
23/05/2018 69.50p 69.90p 66.50p 68.50p 269529
22/05/2018 74.00p 75.00p 72.50p 72.50p 215807
21/05/2018 72.50p 73.00p 70.10p 72.50p 160251
18/05/2018 73.00p 74.60p 71.44p 72.50p 224116
17/05/2018 74.50p 74.50p 72.66p 74.20p 59778
16/05/2018 76.50p 77.70p 73.22p 74.50p 293917
15/05/2018 74.00p 75.89p 72.80p 74.00p 76119
14/05/2018 74.00p 74.00p 73.00p 74.00p 135837
11/05/2018 74.00p 74.65p 71.50p 74.00p 734867
10/05/2018 71.50p 74.90p 71.00p 74.00p 339048
09/05/2018 70.50p 72.50p 70.15p 71.50p 276102
08/05/2018 68.50p 71.95p 68.11p 70.50p 274255
04/05/2018 67.50p 69.00p 66.30p 68.00p 136081
03/05/2018 68.50p 68.88p 66.07p 67.50p 236384
02/05/2018 70.50p 72.00p 67.07p 68.50p 241568
01/05/2018 71.00p 75.80p 69.10p 70.50p 1132223
30/04/2018 65.00p 69.90p 64.50p 69.00p 645525
27/04/2018 62.50p 67.89p 62.20p 65.00p 674980
26/04/2018 60.00p 63.60p 59.60p 62.50p 322234
25/04/2018 59.50p 60.70p 58.30p 60.00p 75616
24/04/2018 59.50p 60.90p 58.00p 59.50p 236110
23/04/2018 57.50p 60.22p 56.00p 59.50p 385953
20/04/2018 57.50p 57.65p 56.00p 57.50p 75639
19/04/2018 57.50p 57.74p 55.26p 57.50p 222559
18/04/2018 60.00p 60.00p 57.00p 57.50p 183285
17/04/2018 61.50p 61.50p 58.10p 59.00p 149459
16/04/2018 60.00p 62.00p 59.50p 61.50p 76175
13/04/2018 61.50p 61.50p 59.00p 60.00p 127536
12/04/2018 58.50p 62.00p 58.20p 61.50p 235186
11/04/2018 60.50p 61.80p 58.20p 58.50p 372408
10/04/2018 58.50p 62.00p 57.15p 60.00p 242979
09/04/2018 58.00p 61.33p 57.15p 58.50p 249079
06/04/2018 56.50p 58.45p 56.30p 58.00p 183259
05/04/2018 55.00p 56.68p 55.00p 56.50p 172149
04/04/2018 56.00p 56.52p 54.62p 55.00p 76958
03/04/2018 56.50p 56.95p 54.22p 56.00p 177755
29/03/2018 55.00p 56.99p 54.31p 56.50p 200135
28/03/2018 56.50p 57.89p 54.04p 55.00p 339253
27/03/2018 59.00p 60.00p 53.31p 56.50p 413141
26/03/2018 59.00p 59.40p 56.37p 57.00p 55835
23/03/2018 57.50p 60.00p 55.22p 59.00p 338953
22/03/2018 57.00p 59.60p 55.00p 59.00p 368882
21/03/2018 60.50p 60.90p 55.20p 57.00p 290003
20/03/2018 62.50p 62.50p 60.00p 60.50p 135572
19/03/2018 62.50p 63.00p 61.20p 62.50p 80430
16/03/2018 61.00p 63.00p 60.20p 62.50p 77176
15/03/2018 62.50p 62.50p 60.20p 61.00p 50048
14/03/2018 64.50p 64.65p 60.40p 62.50p 135678
13/03/2018 65.50p 66.40p 61.20p 64.50p 189428
12/03/2018 64.50p 66.80p 64.10p 65.50p 178249
09/03/2018 66.50p 68.00p 63.10p 64.50p 247709
08/03/2018 61.00p 67.00p 60.68p 66.50p 433369
07/03/2018 61.00p 61.80p 60.40p 61.00p 45283
06/03/2018 61.50p 62.80p 59.00p 61.00p 173030
05/03/2018 58.00p 60.40p 57.00p 60.00p 166848
02/03/2018 58.00p 58.40p 57.00p 58.00p 108464
01/03/2018 60.00p 60.00p 57.33p 58.00p 159254
28/02/2018 60.00p 60.80p 59.12p 60.00p 100269
27/02/2018 58.00p 60.00p 57.40p 59.50p 119855
26/02/2018 59.00p 59.08p 57.13p 58.00p 118574
23/02/2018 59.00p 59.35p 58.00p 59.00p 82078
22/02/2018 57.50p 59.80p 57.50p 59.00p 147855
21/02/2018 58.50p 58.80p 57.10p 57.50p 79701
20/02/2018 59.00p 61.00p 58.12p 58.50p 215753
19/02/2018 58.00p 58.66p 56.15p 58.50p 155550
16/02/2018 57.50p 58.80p 56.14p 58.00p 141594
15/02/2018 57.50p 57.50p 56.10p 57.50p 72656
14/02/2018 56.00p 57.50p 55.26p 57.50p 286658
13/02/2018 55.50p 57.50p 55.00p 56.00p 256488
12/02/2018 58.00p 59.72p 54.30p 55.50p 325493
09/02/2018 60.50p 60.50p 56.00p 56.00p 784303
08/02/2018 60.00p 62.40p 59.00p 60.50p 347305
07/02/2018 60.50p 61.00p 59.40p 60.00p 152681
06/02/2018 61.00p 63.00p 58.00p 60.50p 156095
05/02/2018 61.00p 63.00p 59.15p 62.20p 163798
02/02/2018 64.00p 65.40p 61.00p 65.00p 347600
01/02/2018 59.00p 64.90p 58.12p 63.00p 545763
31/01/2018 61.00p 61.00p 58.26p 59.00p 350251
30/01/2018 62.50p 62.50p 60.00p 61.00p 273368
29/01/2018 61.50p 63.48p 61.22p 62.50p 205536
26/01/2018 62.50p 62.50p 61.15p 61.50p 173987
25/01/2018 63.00p 63.00p 60.78p 62.50p 219189
24/01/2018 63.50p 63.67p 62.20p 63.00p 115926
23/01/2018 63.00p 63.98p 62.51p 63.50p 316155
22/01/2018 64.00p 64.00p 62.00p 62.50p 242621
19/01/2018 64.00p 64.32p 62.55p 64.00p 76035
18/01/2018 65.00p 65.00p 63.12p 64.00p 49683
17/01/2018 64.00p 65.90p 63.00p 65.00p 170532
16/01/2018 64.00p 64.00p 63.00p 64.00p 147252
15/01/2018 64.00p 64.00p 62.20p 64.00p 217061
12/01/2018 65.50p 65.50p 63.51p 64.00p 144070
11/01/2018 65.50p 65.50p 64.49p 65.50p 214186
10/01/2018 65.00p 66.00p 63.70p 65.00p 161084
09/01/2018 67.00p 67.00p 64.00p 65.00p 215531
08/01/2018 67.00p 68.00p 66.30p 67.00p 148580
05/01/2018 65.50p 68.88p 65.00p 67.00p 309122
04/01/2018 63.50p 65.95p 63.20p 65.50p 105149
03/01/2018 67.50p 67.50p 63.00p 63.50p 251938
02/01/2018 65.50p 68.15p 64.11p 67.00p 1291935
29/12/2017 61.50p 65.00p 61.50p 64.50p 286218
28/12/2017 61.50p 62.00p 61.38p 61.50p 68013
27/12/2017 61.50p 62.04p 61.30p 61.50p 196922
22/12/2017 62.50p 62.80p 60.15p 61.50p 396585
21/12/2017 63.50p 63.50p 61.30p 62.50p 258285
20/12/2017 64.00p 64.00p 63.00p 63.50p 65550
19/12/2017 64.00p 64.45p 63.06p 64.00p 46592
18/12/2017 64.50p 64.50p 63.00p 64.00p 171159
15/12/2017 64.50p 64.50p 63.01p 64.50p 100058
14/12/2017 66.00p 66.25p 63.00p 64.50p 102214
13/12/2017 64.50p 67.50p 63.75p 66.00p 208071
12/12/2017 66.50p 67.50p 63.00p 64.50p 216513
11/12/2017 66.50p 66.75p 64.00p 66.00p 334984
08/12/2017 67.00p 67.90p 65.16p 66.50p 174741
07/12/2017 67.00p 67.40p 65.33p 67.00p 95354
06/12/2017 67.00p 68.95p 65.50p 67.50p 176578
05/12/2017 67.50p 70.35p 66.00p 67.00p 240973
04/12/2017 69.00p 69.00p 67.01p 67.50p 183776
01/12/2017 69.00p 69.70p 68.20p 69.00p 55486
30/11/2017 69.00p 69.70p 67.20p 69.00p 44106
29/11/2017 69.00p 69.69p 68.00p 69.00p 68008
28/11/2017 70.50p 70.52p 66.50p 69.00p 325874
27/11/2017 71.00p 71.00p 68.41p 69.50p 97431
24/11/2017 71.25p 71.25p 69.31p 71.00p 65532
23/11/2017 71.50p 71.89p 70.50p 71.25p 46697
22/11/2017 70.00p 72.22p 70.00p 71.50p 240016
21/11/2017 70.00p 70.32p 68.11p 69.50p 146804
20/11/2017 70.00p 70.60p 69.20p 70.00p 60858
17/11/2017 72.00p 72.00p 69.31p 70.00p 226006
16/11/2017 73.00p 73.00p 70.00p 72.00p 245881
15/11/2017 75.50p 75.88p 72.41p 73.00p 200176
14/11/2017 73.00p 77.37p 72.55p 75.50p 311921
13/11/2017 72.50p 76.70p 72.10p 73.00p 282451
10/11/2017 72.50p 73.80p 70.54p 72.50p 91439

*Close Price adjusted for both dividends and splits