Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Coca-Cola HBC AG (CDI) (CCH) by Stephen Wright in The Motley Fool
- Watch Nexus Infrastructure (NEXS) by Steve Moore in ShareProphets
- Avoid WPP (WPP) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Hold Sylvania Platinum Ltd (DI) (SLP) by Steve Moore in ShareProphets
- Sell Ocado Group (OCDO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by Citi
- Buy Glencore (GLEN) by Citi
- Buy London Stock Exchange Group (LSEG) by UBS
- Market Perform WPP (WPP) by Bernstein
- Buy Jet2 (JET2) by UBS
- Sell WPP (WPP) by UBS
- Equal Weight WPP (WPP) by Barclays
- Sell HSBC Holdings (HSBA) by Shore Capital
- Buy Luceco (LUCE) by Deutsche Bank
- Sell Haleon (HLN) by Deutsche Bank
- Buy Man Group (EMG) by Deutsche Bank
- Underweight Ocado Group (OCDO) by Barclays
OptiBiotix Health (OPTI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/08/2013 | 80.00p | 84.00p | 80.00p | 84.00p | 0 |
| 06/08/2013 | 80.00p | 80.00p | 80.00p | 80.00p | 3125 |
| 05/08/2013 | 80.00p | 84.00p | 72.00p | 80.00p | 0 |
| 02/08/2013 | 84.00p | 84.00p | 72.00p | 80.00p | 0 |
| 01/08/2013 | 84.00p | 84.00p | 72.00p | 84.00p | 503 |
| 31/07/2013 | 84.00p | 92.00p | 64.00p | 84.00p | 0 |
| 30/07/2013 | 84.00p | 92.00p | 64.00p | 84.00p | 0 |
| 29/07/2013 | 84.00p | 92.00p | 64.00p | 84.00p | 0 |
| 26/07/2013 | 84.00p | 92.00p | 64.00p | 84.00p | 0 |
| 25/07/2013 | 84.00p | 92.00p | 64.00p | 84.00p | 0 |
| 24/07/2013 | 84.00p | 92.00p | 64.00p | 84.00p | 0 |
| 23/07/2013 | 84.00p | 84.00p | 64.00p | 84.00p | 0 |
| 22/07/2013 | 84.00p | 84.00p | 64.00p | 84.00p | 0 |
| 19/07/2013 | 84.00p | 84.00p | 64.00p | 84.00p | 0 |
| 18/07/2013 | 84.00p | 84.00p | 64.00p | 84.00p | 2500 |
| 17/07/2013 | 84.00p | 84.00p | 72.00p | 84.00p | 1544 |
| 16/07/2013 | 84.00p | 84.00p | 72.80p | 84.00p | 0 |
| 15/07/2013 | 84.00p | 84.00p | 72.80p | 84.00p | 0 |
| 12/07/2013 | 84.00p | 84.00p | 72.80p | 84.00p | 0 |
| 11/07/2013 | 84.00p | 84.00p | 72.80p | 84.00p | 219 |
| 10/07/2013 | 84.00p | 84.00p | 73.92p | 84.00p | 0 |
| 09/07/2013 | 84.00p | 84.00p | 73.92p | 84.00p | 0 |
| 08/07/2013 | 84.00p | 84.00p | 73.92p | 84.00p | 0 |
| 05/07/2013 | 84.00p | 84.00p | 73.92p | 84.00p | 1250 |
| 04/07/2013 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 03/07/2013 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 02/07/2013 | 84.00p | 84.00p | 84.00p | 84.00p | 164 |
| 01/07/2013 | 84.00p | 86.40p | 73.60p | 84.00p | 0 |
| 28/06/2013 | 84.00p | 86.40p | 84.00p | 84.00p | 1562 |
| 27/06/2013 | 84.00p | 84.00p | 73.60p | 84.00p | 1250 |
| 26/06/2013 | 84.00p | 84.00p | 73.60p | 84.00p | 0 |
| 25/06/2013 | 84.00p | 84.00p | 73.60p | 84.00p | 1250 |
| 24/06/2013 | 84.00p | 86.40p | 73.60p | 84.00p | 0 |
| 21/06/2013 | 84.00p | 86.40p | 73.60p | 84.00p | 0 |
| 20/06/2013 | 84.00p | 86.40p | 73.60p | 84.00p | 0 |
| 19/06/2013 | 84.00p | 86.40p | 73.60p | 84.00p | 0 |
| 18/06/2013 | 84.00p | 86.40p | 73.60p | 84.00p | 2500 |
| 17/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 14/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 13/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 12/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 11/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 10/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 07/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 06/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 0 |
| 05/06/2013 | 84.00p | 84.00p | 75.20p | 84.00p | 125 |
| 04/06/2013 | 84.00p | 84.00p | 72.00p | 84.00p | 1384 |
| 03/06/2013 | 84.00p | 88.00p | 84.00p | 84.00p | 0 |
| 31/05/2013 | 84.00p | 88.00p | 84.00p | 84.00p | 656 |
| 30/05/2013 | 84.00p | 84.00p | 83.20p | 84.00p | 0 |
| 29/05/2013 | 84.00p | 84.00p | 83.20p | 84.00p | 2500 |
| 28/05/2013 | 84.00p | 84.00p | 83.20p | 84.00p | 0 |
| 24/05/2013 | 84.00p | 84.00p | 83.20p | 84.00p | 1250 |
| 23/05/2013 | 84.00p | 84.00p | 83.20p | 84.00p | 0 |
| 22/05/2013 | 84.00p | 84.00p | 83.20p | 84.00p | 403 |
| 21/05/2013 | 84.00p | 84.00p | 83.20p | 84.00p | 115 |
| 20/05/2013 | 84.00p | 84.00p | 72.00p | 84.00p | 375 |
| 17/05/2013 | 84.00p | 84.00p | 72.00p | 84.00p | 4386 |
| 16/05/2013 | 84.00p | 93.76p | 75.20p | 84.00p | 0 |
| 15/05/2013 | 84.00p | 93.76p | 75.20p | 84.00p | 0 |
| 14/05/2013 | 84.00p | 93.76p | 75.20p | 84.00p | 0 |
| 13/05/2013 | 84.00p | 93.76p | 75.20p | 84.00p | 2188 |
| 10/05/2013 | 84.00p | 94.80p | 84.00p | 84.00p | 3094 |
| 09/05/2013 | 84.00p | 96.00p | 72.16p | 84.00p | 3030 |
| 08/05/2013 | 72.00p | 96.00p | 72.00p | 84.00p | 3628 |
| 07/05/2013 | 72.00p | 75.20p | 72.00p | 72.00p | 0 |
| 03/05/2013 | 72.00p | 75.20p | 72.00p | 72.00p | 0 |
| 02/05/2013 | 72.00p | 75.20p | 72.00p | 72.00p | 0 |
| 01/05/2013 | 72.00p | 75.20p | 72.00p | 72.00p | 636 |
| 30/04/2013 | 72.00p | 75.20p | 72.00p | 72.00p | 906 |
| 29/04/2013 | 72.00p | 100.00p | 68.00p | 72.00p | 0 |
| 26/04/2013 | 72.00p | 100.00p | 68.00p | 72.00p | 0 |
| 25/04/2013 | 68.00p | 100.00p | 68.00p | 72.00p | 0 |
| 24/04/2013 | 96.00p | 100.00p | 88.00p | 96.00p | 0 |
| 23/04/2013 | 96.00p | 100.00p | 88.00p | 96.00p | 0 |
| 22/04/2013 | 96.00p | 100.00p | 88.00p | 96.00p | 0 |
| 19/04/2013 | 96.00p | 100.00p | 88.00p | 96.00p | 0 |
| 18/04/2013 | 96.00p | 100.00p | 88.00p | 96.00p | 0 |
| 17/04/2013 | 96.00p | 100.00p | 88.00p | 96.00p | 0 |
| 16/04/2013 | 96.00p | 100.00p | 88.00p | 96.00p | 0 |
| 15/04/2013 | 100.00p | 100.00p | 88.00p | 96.00p | 250 |
| 12/04/2013 | 100.00p | 100.80p | 75.20p | 100.00p | 0 |
| 11/04/2013 | 100.00p | 100.80p | 75.20p | 100.00p | 0 |
| 10/04/2013 | 100.00p | 100.80p | 75.20p | 100.00p | 0 |
| 09/04/2013 | 100.00p | 100.80p | 75.20p | 100.00p | 0 |
| 08/04/2013 | 100.00p | 100.80p | 75.20p | 100.00p | 0 |
| 05/04/2013 | 100.00p | 100.80p | 75.20p | 100.00p | 0 |
| 04/04/2013 | 92.00p | 100.80p | 75.20p | 100.00p | 7696 |
| 03/04/2013 | 92.00p | 100.00p | 80.00p | 92.00p | 0 |
| 02/04/2013 | 100.00p | 100.00p | 80.00p | 92.00p | 1250 |
| 28/03/2013 | 100.00p | 100.00p | 88.00p | 100.00p | 0 |
| 27/03/2013 | 100.00p | 100.00p | 88.00p | 100.00p | 0 |
| 26/03/2013 | 100.00p | 100.00p | 88.00p | 100.00p | 0 |
| 25/03/2013 | 100.00p | 100.00p | 88.00p | 100.00p | 0 |
| 22/03/2013 | 100.00p | 100.00p | 88.00p | 100.00p | 1250 |
| 21/03/2013 | 100.00p | 102.40p | 88.00p | 100.00p | 0 |
| 20/03/2013 | 100.00p | 102.40p | 88.00p | 100.00p | 0 |
| 19/03/2013 | 100.00p | 102.40p | 88.00p | 100.00p | 0 |
| 18/03/2013 | 100.00p | 102.40p | 88.00p | 100.00p | 315 |
| 15/03/2013 | 100.00p | 104.00p | 89.60p | 100.00p | 1875 |
| 14/03/2013 | 104.00p | 104.00p | 102.40p | 104.00p | 0 |
| 13/03/2013 | 104.00p | 104.00p | 102.40p | 104.00p | 594 |
| 12/03/2013 | 104.00p | 104.00p | 103.20p | 104.00p | 0 |
| 11/03/2013 | 104.00p | 104.00p | 103.20p | 104.00p | 875 |
| 08/03/2013 | 104.00p | 104.00p | 98.08p | 104.00p | 0 |
| 07/03/2013 | 104.00p | 104.00p | 98.08p | 104.00p | 520 |
| 06/03/2013 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 05/03/2013 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 04/03/2013 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 01/03/2013 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 28/02/2013 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 27/02/2013 | 104.00p | 104.00p | 104.00p | 104.00p | 781 |
| 26/02/2013 | 104.00p | 104.00p | 97.76p | 104.00p | 625 |
| 25/02/2013 | 104.00p | 110.40p | 100.80p | 104.00p | 0 |
| 22/02/2013 | 104.00p | 110.40p | 100.80p | 104.00p | 2812 |
| 21/02/2013 | 108.00p | 108.00p | 96.00p | 104.00p | 1713 |
| 20/02/2013 | 108.00p | 124.80p | 108.00p | 108.00p | 0 |
| 19/02/2013 | 108.00p | 124.80p | 108.00p | 108.00p | 0 |
| 18/02/2013 | 120.00p | 124.80p | 120.00p | 120.00p | 625 |
| 15/02/2013 | 120.00p | 134.40p | 108.80p | 120.00p | 5735 |
| 14/02/2013 | 116.00p | 120.00p | 104.02p | 120.00p | 3282 |
| 13/02/2013 | 116.00p | 116.00p | 96.02p | 116.00p | 2104 |
| 12/02/2013 | 116.00p | 120.00p | 99.84p | 116.00p | 0 |
| 11/02/2013 | 116.00p | 120.00p | 99.84p | 116.00p | 0 |
| 08/02/2013 | 116.00p | 120.00p | 99.84p | 116.00p | 0 |
| 07/02/2013 | 120.00p | 120.00p | 99.84p | 116.00p | 626 |
| 06/02/2013 | 120.00p | 120.00p | 120.00p | 120.00p | 938 |
| 05/02/2013 | 120.00p | 120.00p | 104.02p | 120.00p | 312 |
| 04/02/2013 | 116.00p | 120.00p | 116.00p | 120.00p | 24 |
| 01/02/2013 | 136.00p | 136.00p | 104.00p | 120.00p | 3074 |
| 31/01/2013 | 148.00p | 148.00p | 112.00p | 136.00p | 3521 |
| 30/01/2013 | 148.00p | 148.80p | 136.40p | 148.00p | 0 |
| 29/01/2013 | 148.00p | 148.80p | 136.40p | 148.00p | 197 |
| 28/01/2013 | 148.00p | 153.60p | 136.80p | 148.00p | 0 |
| 25/01/2013 | 148.00p | 153.60p | 136.80p | 148.00p | 0 |
| 24/01/2013 | 148.00p | 153.60p | 136.80p | 148.00p | 0 |
| 23/01/2013 | 148.00p | 153.60p | 136.80p | 148.00p | 0 |
| 22/01/2013 | 148.00p | 153.60p | 136.80p | 148.00p | 0 |
| 21/01/2013 | 144.00p | 153.60p | 136.80p | 148.00p | 11970 |
| 18/01/2013 | 144.00p | 151.20p | 137.60p | 144.00p | 2357 |
| 17/01/2013 | 144.00p | 148.80p | 144.00p | 144.00p | 1331 |
| 16/01/2013 | 144.00p | 144.00p | 136.02p | 144.00p | 0 |
| 15/01/2013 | 144.00p | 144.00p | 136.02p | 144.00p | 0 |
| 14/01/2013 | 144.00p | 144.00p | 136.02p | 144.00p | 159 |
| 11/01/2013 | 144.00p | 144.00p | 136.02p | 144.00p | 52 |
| 10/01/2013 | 144.00p | 144.00p | 136.00p | 144.00p | 0 |
| 09/01/2013 | 144.00p | 144.00p | 136.00p | 144.00p | 312 |
| 08/01/2013 | 144.00p | 144.00p | 136.00p | 144.00p | 110 |
| 07/01/2013 | 144.00p | 144.00p | 140.80p | 144.00p | 378 |
| 04/01/2013 | 144.00p | 144.00p | 136.00p | 144.00p | 1562 |
| 03/01/2013 | 144.00p | 152.00p | 144.00p | 144.00p | 0 |
| 02/01/2013 | 144.00p | 152.00p | 144.00p | 144.00p | 0 |
| 31/12/2012 | 144.00p | 152.00p | 144.00p | 144.00p | 0 |
| 28/12/2012 | 144.00p | 152.00p | 144.00p | 144.00p | 0 |
| 27/12/2012 | 144.00p | 152.00p | 144.00p | 144.00p | 0 |
| 24/12/2012 | 144.00p | 152.00p | 144.00p | 144.00p | 0 |
| 21/12/2012 | 144.00p | 152.00p | 144.00p | 144.00p | 6250 |
| 20/12/2012 | 144.00p | 152.00p | 144.00p | 144.00p | 0 |
| 19/12/2012 | 152.00p | 152.00p | 144.00p | 144.00p | 0 |
| 18/12/2012 | 152.00p | 152.00p | 144.00p | 152.00p | 312 |
| 17/12/2012 | 152.00p | 152.00p | 148.80p | 152.00p | 0 |
| 14/12/2012 | 152.00p | 152.00p | 148.80p | 152.00p | 342 |
| 13/12/2012 | 152.00p | 152.00p | 150.40p | 152.00p | 0 |
| 12/12/2012 | 152.00p | 152.00p | 150.40p | 152.00p | 68 |
| 11/12/2012 | 152.00p | 152.00p | 147.20p | 152.00p | 0 |
| 10/12/2012 | 152.00p | 152.00p | 147.20p | 152.00p | 0 |
| 07/12/2012 | 152.00p | 152.00p | 147.20p | 152.00p | 1122 |
| 06/12/2012 | 148.00p | 160.00p | 136.00p | 152.00p | 12286 |
| 05/12/2012 | 148.00p | 148.00p | 142.40p | 148.00p | 63 |
| 04/12/2012 | 148.00p | 148.00p | 136.00p | 148.00p | 0 |
| 03/12/2012 | 148.00p | 148.00p | 136.00p | 148.00p | 625 |
| 30/11/2012 | 148.00p | 148.00p | 144.00p | 148.00p | 205 |
| 29/11/2012 | 148.00p | 148.00p | 137.12p | 148.00p | 801 |
| 28/11/2012 | 148.00p | 160.00p | 136.00p | 148.00p | 9165 |
| 27/11/2012 | 148.00p | 148.00p | 136.00p | 148.00p | 3438 |
| 26/11/2012 | 148.00p | 148.00p | 140.48p | 148.00p | 1562 |
| 23/11/2012 | 148.00p | 148.00p | 136.00p | 148.00p | 4530 |
| 22/11/2012 | 152.00p | 152.00p | 142.08p | 148.00p | 1703 |
| 21/11/2012 | 152.00p | 160.00p | 128.00p | 152.00p | 3706 |
| 20/11/2012 | 156.00p | 156.00p | 144.02p | 152.00p | 0 |
| 19/11/2012 | 156.00p | 156.00p | 144.02p | 156.00p | 0 |
| 16/11/2012 | 156.00p | 156.00p | 144.02p | 156.00p | 0 |
| 15/11/2012 | 156.00p | 156.00p | 144.02p | 156.00p | 0 |
| 14/11/2012 | 156.00p | 156.00p | 144.02p | 156.00p | 0 |
| 13/11/2012 | 156.00p | 156.00p | 144.02p | 156.00p | 0 |
| 12/11/2012 | 156.00p | 156.00p | 144.02p | 156.00p | 0 |
| 09/11/2012 | 152.00p | 156.00p | 144.02p | 156.00p | 0 |
| 08/11/2012 | 156.00p | 156.00p | 144.02p | 156.00p | 0 |
| 07/11/2012 | 152.00p | 156.00p | 144.02p | 156.00p | 186 |
| 06/11/2012 | 164.00p | 164.00p | 136.00p | 152.00p | 1420 |
| 05/11/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 0 |
| 02/11/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 0 |
| 01/11/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 159 |
| 31/10/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 125 |
| 30/10/2012 | 164.00p | 168.00p | 144.00p | 164.00p | 5947 |
| 29/10/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 638 |
| 26/10/2012 | 164.00p | 164.00p | 144.00p | 164.00p | 1688 |
| 25/10/2012 | 164.00p | 164.80p | 164.00p | 164.00p | 0 |
| 24/10/2012 | 164.00p | 164.80p | 164.00p | 164.00p | 938 |
| 23/10/2012 | 164.00p | 164.00p | 160.00p | 164.00p | 625 |
*Close Price adjusted for both dividends and splits