OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/02/2019 83.00p 88.55p 82.01p 87.00p 390638
18/02/2019 84.50p 85.35p 81.40p 83.00p 182649
15/02/2019 83.00p 86.00p 79.22p 86.00p 295474
14/02/2019 86.50p 86.67p 80.44p 85.00p 271236
13/02/2019 90.50p 91.80p 83.65p 85.00p 674275
12/02/2019 90.50p 94.80p 90.50p 91.50p 248748
11/02/2019 84.50p 91.80p 84.00p 90.50p 366183
08/02/2019 83.50p 83.50p 80.90p 83.50p 193764
07/02/2019 86.50p 86.50p 82.10p 83.50p 128256
06/02/2019 85.00p 86.75p 84.00p 84.50p 144050
05/02/2019 87.50p 87.50p 84.60p 85.00p 68299
04/02/2019 87.50p 87.95p 86.00p 87.50p 63573
01/02/2019 87.50p 89.00p 86.30p 87.50p 92040
31/01/2019 87.50p 88.74p 86.00p 87.50p 98875
30/01/2019 87.50p 88.40p 86.36p 87.50p 14662
29/01/2019 89.00p 89.00p 87.00p 87.50p 34144
28/01/2019 91.50p 91.55p 87.20p 89.00p 163095
25/01/2019 92.00p 92.00p 89.42p 91.50p 52305
24/01/2019 91.00p 95.00p 91.00p 92.00p 157127
23/01/2019 86.00p 91.00p 84.13p 90.00p 146636
22/01/2019 87.00p 87.80p 84.30p 86.00p 31035
21/01/2019 88.00p 89.75p 85.86p 87.00p 68042
18/01/2019 88.50p 91.80p 87.00p 88.00p 125475
17/01/2019 88.00p 90.00p 84.22p 90.00p 127140
16/01/2019 85.50p 89.70p 85.20p 88.00p 108498
15/01/2019 87.50p 87.50p 83.45p 85.00p 163716
14/01/2019 90.50p 90.50p 85.13p 87.50p 188330
11/01/2019 92.50p 92.80p 90.11p 90.50p 96358
10/01/2019 95.00p 95.49p 91.00p 92.50p 82476
09/01/2019 98.00p 99.00p 93.00p 95.00p 177418
08/01/2019 94.00p 98.40p 92.22p 97.00p 67205
07/01/2019 95.00p 97.00p 92.20p 94.00p 193014
04/01/2019 88.00p 93.70p 86.76p 91.00p 180092
03/01/2019 89.00p 89.93p 85.65p 86.00p 152361
02/01/2019 90.50p 91.10p 86.80p 89.00p 171641
31/12/2018 91.50p 91.70p 90.00p 91.00p 85513
28/12/2018 91.00p 93.19p 90.33p 91.50p 33004
27/12/2018 94.50p 96.00p 90.33p 91.00p 140147
24/12/2018 96.50p 97.40p 93.20p 94.00p 94363
21/12/2018 97.50p 98.00p 95.00p 96.50p 341949
20/12/2018 89.50p 98.00p 89.50p 97.50p 339302
19/12/2018 88.00p 91.50p 86.00p 90.00p 296852
18/12/2018 89.50p 90.00p 86.38p 88.00p 57803
17/12/2018 85.00p 91.50p 85.00p 89.00p 323553
14/12/2018 88.50p 88.50p 82.61p 85.00p 240602
13/12/2018 85.00p 90.00p 83.42p 88.50p 224759
12/12/2018 86.00p 86.00p 83.11p 85.00p 114114
11/12/2018 86.00p 87.70p 84.12p 85.00p 135769
10/12/2018 90.00p 90.00p 84.30p 86.00p 174823
07/12/2018 87.50p 90.89p 87.50p 90.00p 302785
06/12/2018 93.50p 94.60p 86.00p 87.00p 349351
05/12/2018 96.00p 96.00p 89.50p 93.50p 225995
04/12/2018 101.50p 102.89p 94.66p 96.00p 559003
03/12/2018 93.50p 100.00p 93.10p 99.00p 423667
30/11/2018 97.50p 98.11p 92.28p 93.50p 358262
29/11/2018 97.50p 104.20p 94.15p 97.00p 1984682
28/11/2018 86.50p 95.00p 85.30p 93.50p 544225
27/11/2018 79.50p 87.78p 77.33p 85.50p 836987
26/11/2018 70.00p 76.00p 70.00p 73.00p 315640
23/11/2018 63.50p 71.90p 62.00p 67.00p 555364
22/11/2018 67.50p 67.80p 61.42p 63.50p 239708
21/11/2018 66.00p 66.49p 62.20p 66.00p 297494
20/11/2018 68.50p 68.80p 63.00p 66.00p 249744
19/11/2018 69.00p 69.00p 67.00p 68.50p 127596
16/11/2018 70.00p 72.90p 69.00p 69.00p 173923
15/11/2018 73.00p 73.00p 67.40p 70.00p 430883
14/11/2018 74.50p 74.50p 71.80p 73.00p 86352
13/11/2018 75.00p 75.00p 74.20p 74.50p 5379
12/11/2018 76.50p 76.50p 75.00p 75.00p 23306
09/11/2018 77.50p 77.50p 74.70p 76.50p 57064
08/11/2018 77.00p 77.70p 76.06p 77.50p 147356
07/11/2018 76.50p 77.00p 73.55p 76.50p 133629
06/11/2018 78.00p 78.80p 76.10p 77.00p 83019
05/11/2018 80.50p 81.44p 76.90p 78.00p 101112
02/11/2018 82.50p 83.88p 79.50p 80.50p 106283
01/11/2018 77.00p 85.00p 77.00p 82.50p 203766
31/10/2018 76.00p 77.80p 75.00p 77.00p 84433
30/10/2018 74.50p 77.80p 74.30p 76.00p 82442
29/10/2018 73.00p 77.70p 71.88p 74.50p 114534
26/10/2018 73.00p 73.65p 70.41p 73.00p 47707
25/10/2018 74.50p 74.70p 70.00p 73.00p 330905
24/10/2018 73.50p 75.70p 71.30p 74.50p 146858
23/10/2018 78.00p 78.00p 72.30p 73.50p 188374
22/10/2018 80.00p 80.00p 76.40p 77.00p 102406
19/10/2018 76.00p 81.40p 75.90p 80.00p 272792
18/10/2018 76.00p 77.80p 75.11p 76.00p 155290
17/10/2018 77.00p 77.85p 75.00p 76.00p 182055
16/10/2018 79.50p 81.20p 75.60p 76.00p 260489
15/10/2018 82.50p 85.00p 79.18p 79.50p 471375
12/10/2018 75.00p 83.90p 73.80p 82.00p 386924
11/10/2018 77.50p 78.80p 71.26p 75.00p 800267
10/10/2018 79.50p 83.46p 77.00p 78.50p 405049
09/10/2018 86.00p 87.25p 77.31p 79.50p 491640
08/10/2018 90.00p 90.00p 82.10p 84.00p 373379
05/10/2018 91.00p 91.78p 88.20p 90.00p 79485
04/10/2018 92.00p 92.20p 90.12p 91.00p 59306
03/10/2018 96.50p 96.50p 91.00p 92.00p 124114
02/10/2018 95.50p 96.00p 93.10p 94.00p 75411
01/10/2018 100.00p 100.00p 95.11p 96.00p 144975
28/09/2018 95.50p 102.90p 95.50p 100.00p 200552
27/09/2018 96.50p 97.50p 94.44p 95.50p 116852
26/09/2018 95.50p 97.80p 93.72p 96.50p 148609
25/09/2018 95.00p 96.80p 93.66p 94.00p 75913
24/09/2018 96.50p 99.00p 94.00p 95.00p 166559
21/09/2018 88.00p 97.80p 87.55p 95.00p 210267
20/09/2018 86.50p 90.00p 86.20p 88.00p 165043
19/09/2018 90.00p 90.37p 84.20p 86.50p 351510
18/09/2018 90.50p 90.89p 88.00p 90.00p 160919
17/09/2018 91.50p 92.70p 88.60p 90.00p 284371
14/09/2018 93.50p 94.20p 89.45p 91.50p 256980
13/09/2018 90.50p 93.50p 90.05p 93.50p 170224
12/09/2018 94.80p 94.80p 90.20p 90.50p 336627
11/09/2018 100.50p 100.50p 94.00p 95.00p 238712
10/09/2018 105.00p 105.60p 97.34p 100.50p 287041
07/09/2018 108.00p 109.00p 101.31p 102.00p 218072
06/09/2018 104.50p 109.00p 103.02p 108.00p 122857
05/09/2018 106.00p 107.48p 103.20p 105.50p 161095
04/09/2018 104.00p 110.60p 103.81p 106.00p 532834
03/09/2018 100.50p 103.80p 99.00p 99.50p 163684
31/08/2018 99.50p 102.80p 98.12p 101.50p 206738
30/08/2018 96.00p 105.00p 90.00p 101.00p 823774
29/08/2018 106.00p 106.40p 98.50p 100.50p 350937
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

*Close Price adjusted for both dividends and splits