OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/10/2016 65.00p 66.16p 62.00p 63.75p 562870
04/10/2016 67.00p 67.00p 62.40p 65.00p 378254
03/10/2016 68.50p 69.85p 65.12p 67.00p 425474
30/09/2016 69.00p 70.00p 67.00p 68.50p 43714
29/09/2016 69.00p 69.00p 68.04p 69.00p 80972
28/09/2016 71.50p 71.50p 68.11p 69.00p 11730
27/09/2016 67.50p 70.45p 67.10p 70.00p 121867
26/09/2016 70.50p 70.50p 67.10p 69.00p 128182
23/09/2016 69.75p 70.68p 68.85p 70.50p 70326
22/09/2016 69.50p 71.00p 68.75p 70.00p 44575
21/09/2016 70.50p 71.00p 68.40p 71.00p 107224
20/09/2016 70.50p 72.30p 68.58p 70.50p 215294
19/09/2016 72.50p 72.50p 68.61p 70.50p 110355
16/09/2016 73.50p 73.50p 71.07p 72.50p 63378
15/09/2016 70.00p 74.40p 69.18p 73.50p 134277
14/09/2016 71.00p 71.00p 67.00p 70.00p 427823
13/09/2016 73.25p 73.85p 70.30p 71.00p 177525
12/09/2016 74.50p 75.80p 71.65p 73.25p 127776
09/09/2016 71.50p 75.10p 70.00p 74.50p 2019340
08/09/2016 72.00p 72.00p 70.15p 71.50p 167305
07/09/2016 71.00p 73.00p 68.88p 72.00p 231577
06/09/2016 76.00p 76.00p 70.22p 71.00p 326187
05/09/2016 76.50p 76.67p 73.00p 74.00p 201746
02/09/2016 76.50p 80.00p 75.00p 76.50p 253792
01/09/2016 77.50p 78.00p 74.00p 75.50p 292362
31/08/2016 74.50p 80.50p 74.35p 77.50p 135464
30/08/2016 73.50p 76.10p 72.00p 74.50p 270489
26/08/2016 71.00p 75.33p 71.00p 73.50p 194104
25/08/2016 73.00p 73.00p 68.00p 71.00p 423161
24/08/2016 73.50p 76.13p 72.15p 74.00p 380778
23/08/2016 68.25p 74.45p 64.75p 73.50p 735879
22/08/2016 71.75p 71.75p 66.10p 68.25p 221241
19/08/2016 71.75p 71.75p 70.50p 71.75p 174331
18/08/2016 72.00p 72.00p 70.50p 71.75p 83792
17/08/2016 72.50p 73.00p 70.00p 72.00p 143285
16/08/2016 73.25p 73.25p 71.00p 72.50p 233002
15/08/2016 73.00p 73.80p 71.81p 73.25p 251826
12/08/2016 72.50p 74.61p 72.20p 73.00p 182811
11/08/2016 75.50p 76.00p 72.00p 76.00p 299063
10/08/2016 75.00p 75.95p 73.00p 75.50p 89465
09/08/2016 77.00p 77.15p 73.00p 75.00p 102589
08/08/2016 77.00p 77.00p 74.25p 75.50p 98388
05/08/2016 76.00p 77.25p 75.00p 77.00p 166163
04/08/2016 77.50p 77.50p 74.35p 76.00p 72907
03/08/2016 78.00p 78.00p 75.00p 77.50p 256791
02/08/2016 77.00p 78.00p 75.10p 78.00p 68013
01/08/2016 78.00p 78.00p 76.20p 76.50p 104666
29/07/2016 80.50p 82.00p 77.60p 78.00p 132485
28/07/2016 81.00p 81.09p 77.80p 80.50p 135378
27/07/2016 81.50p 83.38p 80.00p 81.00p 190987
26/07/2016 77.50p 82.48p 77.50p 81.50p 532862
25/07/2016 74.50p 76.40p 73.15p 76.00p 120664
22/07/2016 75.00p 75.00p 72.70p 74.50p 79336
21/07/2016 76.25p 76.25p 71.14p 75.00p 211714
20/07/2016 76.50p 77.09p 73.05p 76.25p 168525
19/07/2016 79.50p 79.50p 76.25p 76.50p 109620
18/07/2016 79.50p 80.50p 77.40p 79.50p 80991
15/07/2016 78.00p 81.00p 78.00p 79.50p 128664
14/07/2016 79.50p 79.58p 77.25p 78.00p 98581
13/07/2016 79.00p 79.00p 77.45p 78.00p 59939
12/07/2016 80.25p 80.25p 78.00p 79.00p 99246
11/07/2016 80.50p 82.00p 77.35p 82.00p 142512
08/07/2016 80.50p 80.75p 77.00p 80.50p 151507
07/07/2016 78.00p 81.80p 76.98p 80.50p 303626
06/07/2016 80.00p 80.73p 76.20p 78.00p 61179
05/07/2016 80.50p 82.00p 77.00p 80.00p 266350
04/07/2016 81.25p 82.00p 79.04p 80.50p 103855
01/07/2016 80.00p 82.00p 80.00p 81.25p 262992
30/06/2016 80.50p 80.50p 79.36p 80.00p 62263
29/06/2016 79.50p 80.75p 78.00p 80.50p 130686
28/06/2016 78.50p 80.00p 78.25p 79.50p 39393
27/06/2016 79.50p 82.70p 77.00p 78.50p 454198
24/06/2016 76.50p 80.00p 69.30p 79.50p 640719
23/06/2016 81.00p 81.47p 80.27p 81.00p 132190
22/06/2016 83.00p 83.00p 79.00p 80.50p 97363
21/06/2016 83.00p 86.48p 81.55p 83.00p 254535
20/06/2016 80.50p 84.90p 80.50p 82.75p 201771
17/06/2016 74.00p 82.90p 72.00p 82.75p 373147
16/06/2016 77.00p 78.38p 73.00p 74.00p 146286
15/06/2016 78.00p 78.00p 75.30p 77.00p 186594
14/06/2016 80.50p 80.50p 77.00p 78.00p 267594
13/06/2016 81.75p 81.75p 78.25p 80.50p 170419
10/06/2016 82.00p 82.00p 80.50p 81.75p 30749
09/06/2016 82.00p 82.30p 81.03p 82.00p 43918
08/06/2016 84.00p 84.00p 80.00p 82.00p 128546
07/06/2016 84.00p 85.40p 83.25p 84.00p 51487
06/06/2016 85.00p 88.00p 83.20p 84.00p 341774
03/06/2016 81.50p 87.00p 80.32p 85.00p 359074
02/06/2016 83.00p 83.00p 80.20p 81.50p 39958
01/06/2016 83.00p 83.30p 82.00p 83.00p 5537
31/05/2016 83.50p 83.90p 82.05p 83.00p 31237
27/05/2016 80.50p 85.00p 79.33p 83.50p 91490
26/05/2016 79.50p 80.80p 79.00p 80.50p 165003
25/05/2016 80.50p 80.50p 79.05p 79.50p 120531
24/05/2016 81.50p 82.17p 79.00p 80.50p 126376
23/05/2016 82.50p 82.50p 78.10p 81.00p 218596
20/05/2016 81.00p 82.67p 81.00p 81.50p 156347
19/05/2016 84.50p 84.50p 80.00p 81.00p 141850
18/05/2016 81.50p 81.60p 79.40p 81.25p 165871
17/05/2016 83.00p 83.00p 80.36p 81.50p 88639
16/05/2016 85.00p 85.20p 81.36p 83.00p 193732
13/05/2016 87.00p 87.10p 83.17p 85.00p 329929
12/05/2016 89.50p 90.00p 85.50p 87.00p 224931
11/05/2016 90.00p 90.67p 88.00p 89.50p 260881
10/05/2016 89.50p 94.00p 88.33p 89.50p 391881
09/05/2016 82.00p 91.99p 81.48p 88.50p 636593
06/05/2016 80.00p 84.60p 79.53p 82.00p 104934
05/05/2016 79.00p 81.00p 78.50p 80.00p 184837
04/05/2016 80.00p 80.00p 78.10p 79.00p 92613
03/05/2016 82.00p 85.00p 79.02p 80.00p 395817
29/04/2016 80.00p 83.00p 78.10p 82.00p 229276
28/04/2016 80.50p 82.00p 79.00p 80.00p 181491
27/04/2016 81.00p 83.96p 79.25p 80.50p 461704
26/04/2016 75.50p 79.85p 75.50p 78.50p 181758
25/04/2016 77.00p 79.00p 75.20p 75.50p 96075
22/04/2016 77.50p 78.00p 75.20p 77.00p 154007
21/04/2016 77.00p 80.00p 76.41p 77.50p 174629
20/04/2016 78.00p 79.25p 76.15p 77.00p 242511
19/04/2016 82.25p 82.60p 77.00p 78.00p 156314
18/04/2016 79.50p 86.00p 75.00p 81.25p 576402
15/04/2016 80.00p 80.75p 78.00p 79.50p 209837
14/04/2016 80.00p 81.00p 71.32p 80.00p 430047
13/04/2016 83.00p 83.00p 80.12p 81.00p 105768
12/04/2016 84.00p 87.20p 82.00p 84.00p 342446
11/04/2016 80.00p 85.00p 79.52p 84.00p 614192
08/04/2016 81.00p 81.00p 78.00p 79.50p 245166
07/04/2016 82.50p 85.47p 80.00p 81.00p 933946
06/04/2016 79.00p 79.19p 72.10p 78.25p 451723
05/04/2016 84.50p 84.50p 76.50p 79.00p 494876
04/04/2016 80.00p 80.50p 77.50p 80.50p 157591
01/04/2016 81.50p 83.00p 78.00p 80.00p 290867
31/03/2016 71.75p 84.20p 71.75p 81.50p 543366
30/03/2016 71.50p 74.33p 71.13p 72.00p 114113
29/03/2016 70.50p 73.95p 70.50p 71.00p 208780
24/03/2016 67.50p 70.90p 67.10p 70.50p 467133
23/03/2016 66.50p 68.80p 64.00p 67.50p 380464
22/03/2016 73.00p 73.00p 66.50p 66.50p 236637
21/03/2016 71.00p 72.97p 70.00p 70.50p 188684
18/03/2016 73.00p 73.00p 69.00p 69.50p 274595
17/03/2016 74.50p 75.20p 71.00p 73.00p 186626
16/03/2016 73.00p 75.00p 70.00p 74.00p 207645
15/03/2016 75.50p 76.80p 72.35p 73.00p 119478
14/03/2016 74.50p 79.33p 73.75p 75.50p 159419
11/03/2016 72.00p 76.25p 71.98p 74.50p 174724
10/03/2016 74.50p 74.50p 71.17p 72.00p 72367
09/03/2016 76.00p 76.00p 73.00p 74.50p 69633
08/03/2016 76.00p 77.00p 74.03p 76.00p 77952
07/03/2016 73.50p 77.69p 73.30p 76.50p 370970
04/03/2016 74.50p 75.00p 71.21p 73.50p 137442
03/03/2016 72.00p 75.40p 72.00p 74.50p 102423
02/03/2016 71.50p 75.00p 71.28p 72.00p 127422
01/03/2016 67.00p 72.85p 67.00p 71.50p 244099
29/02/2016 70.00p 70.00p 63.70p 67.00p 519202
26/02/2016 71.50p 71.50p 68.00p 70.50p 255539
25/02/2016 72.50p 72.50p 69.40p 71.50p 116747
24/02/2016 71.00p 75.68p 71.00p 72.50p 319044
23/02/2016 72.50p 72.50p 69.03p 71.00p 240767
22/02/2016 75.00p 75.00p 70.88p 72.50p 132756
19/02/2016 72.50p 76.34p 72.50p 75.00p 226852
18/02/2016 75.50p 75.50p 67.00p 72.50p 1210004
17/02/2016 79.50p 79.74p 74.00p 75.50p 545874
16/02/2016 80.00p 81.00p 78.30p 79.50p 139297
15/02/2016 81.00p 82.10p 79.00p 80.00p 222958
12/02/2016 78.50p 81.70p 78.50p 80.50p 260881
11/02/2016 79.50p 79.50p 78.10p 78.50p 86866
10/02/2016 79.00p 80.90p 78.10p 79.50p 235410
09/02/2016 82.00p 82.36p 78.10p 79.00p 270552
08/02/2016 82.50p 84.38p 82.00p 82.00p 152156
05/02/2016 84.00p 84.70p 81.00p 81.50p 395379
04/02/2016 82.00p 88.00p 80.92p 83.50p 343417
03/02/2016 84.00p 84.40p 80.80p 82.00p 106193
02/02/2016 84.50p 86.92p 82.70p 84.00p 253648
01/02/2016 83.50p 86.33p 82.83p 84.50p 439189
29/01/2016 81.00p 85.00p 80.40p 83.50p 232458
28/01/2016 81.00p 82.00p 78.55p 80.00p 119391
27/01/2016 80.00p 81.30p 79.00p 80.50p 138231
26/01/2016 82.50p 82.50p 78.00p 80.00p 199930
25/01/2016 83.00p 87.00p 82.30p 82.50p 370834
22/01/2016 81.50p 86.00p 81.50p 83.00p 551447
21/01/2016 72.50p 82.45p 72.00p 81.50p 335468
20/01/2016 77.00p 77.00p 72.00p 72.50p 229263
19/01/2016 75.00p 78.22p 75.00p 78.00p 216834
18/01/2016 76.50p 78.00p 70.22p 74.00p 426907
15/01/2016 79.00p 79.00p 76.00p 76.50p 191892
14/01/2016 82.50p 82.50p 77.00p 79.00p 217155
13/01/2016 84.00p 84.63p 80.24p 82.50p 321317
12/01/2016 81.00p 82.00p 78.70p 81.50p 169623
11/01/2016 81.00p 81.60p 80.11p 81.00p 220839
08/01/2016 81.00p 83.45p 79.99p 81.00p 374068
07/01/2016 84.00p 84.00p 78.30p 81.00p 272309
06/01/2016 84.00p 86.45p 83.32p 84.00p 112795
05/01/2016 87.00p 87.37p 82.52p 84.00p 297345
04/01/2016 90.00p 90.70p 86.20p 87.00p 353171
31/12/2015 86.00p 91.15p 86.00p 89.50p 277989
30/12/2015 82.50p 91.55p 82.50p 85.75p 532594
29/12/2015 77.75p 82.50p 75.00p 82.50p 502388
24/12/2015 78.00p 78.18p 76.20p 77.75p 67834
23/12/2015 75.00p 80.00p 75.00p 78.00p 235068
22/12/2015 76.50p 76.50p 72.10p 75.00p 142555
21/12/2015 77.25p 77.50p 75.25p 76.50p 119854

*Close Price adjusted for both dividends and splits