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 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
- Overweight London Stock Exchange Group (LSEG) by Barclays
OptiBiotix Health (OPTI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/10/2012 | 164.00p | 166.00p | 164.00p | 164.00p | 0 |
| 19/10/2012 | 164.00p | 166.00p | 164.00p | 164.00p | 0 |
| 18/10/2012 | 164.00p | 166.00p | 164.00p | 164.00p | 0 |
| 17/10/2012 | 164.00p | 166.00p | 164.00p | 164.00p | 0 |
| 16/10/2012 | 164.00p | 166.00p | 164.00p | 164.00p | 1191 |
| 15/10/2012 | 172.00p | 172.00p | 120.00p | 164.00p | 2178 |
| 12/10/2012 | 152.00p | 177.60p | 152.00p | 172.00p | 10490 |
| 11/10/2012 | 192.00p | 192.00p | 180.80p | 190.40p | 547 |
| 10/10/2012 | 192.00p | 192.00p | 184.02p | 192.00p | 1087 |
| 09/10/2012 | 192.00p | 192.00p | 184.02p | 192.00p | 0 |
| 08/10/2012 | 192.00p | 192.00p | 184.02p | 192.00p | 0 |
| 05/10/2012 | 192.00p | 192.00p | 184.02p | 192.00p | 63 |
| 04/10/2012 | 192.00p | 192.00p | 177.20p | 192.00p | 0 |
| 03/10/2012 | 192.00p | 192.00p | 177.20p | 192.00p | 0 |
| 02/10/2012 | 192.00p | 192.00p | 177.20p | 192.00p | 0 |
| 01/10/2012 | 192.00p | 192.00p | 177.20p | 192.00p | 1250 |
| 28/09/2012 | 192.00p | 228.00p | 176.00p | 192.00p | 0 |
| 27/09/2012 | 228.00p | 228.00p | 176.00p | 192.00p | 3827 |
| 26/09/2012 | 228.00p | 228.00p | 216.80p | 228.00p | 163 |
| 25/09/2012 | 228.00p | 248.00p | 208.00p | 228.00p | 0 |
| 24/09/2012 | 228.00p | 248.00p | 208.00p | 228.00p | 0 |
| 21/09/2012 | 228.00p | 248.00p | 208.00p | 228.00p | 0 |
| 20/09/2012 | 228.00p | 248.00p | 208.00p | 228.00p | 0 |
| 19/09/2012 | 248.00p | 248.00p | 208.00p | 228.00p | 2815 |
| 18/09/2012 | 248.00p | 248.00p | 200.00p | 248.00p | 7187 |
| 17/09/2012 | 248.00p | 248.00p | 240.80p | 248.00p | 808 |
| 14/09/2012 | 288.00p | 296.00p | 224.00p | 248.00p | 11407 |
| 13/09/2012 | 288.00p | 288.00p | 240.00p | 288.00p | 0 |
| 12/09/2012 | 288.00p | 288.00p | 240.00p | 288.00p | 0 |
| 11/09/2012 | 288.00p | 288.00p | 240.00p | 288.00p | 312 |
| 10/09/2012 | 288.00p | 288.00p | 240.00p | 288.00p | 0 |
| 07/09/2012 | 288.00p | 288.00p | 240.00p | 288.00p | 0 |
| 06/09/2012 | 288.00p | 288.00p | 240.00p | 288.00p | 1562 |
| 05/09/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 04/09/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 03/09/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 31/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 30/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 29/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 28/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 24/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 23/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 22/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 21/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 6637 |
| 20/08/2012 | 260.00p | 280.00p | 240.00p | 280.00p | 1819 |
| 17/08/2012 | 260.00p | 280.00p | 160.00p | 260.00p | 0 |
| 16/08/2012 | 280.00p | 280.00p | 160.00p | 260.00p | 1562 |
| 15/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 14/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 13/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 10/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 09/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 08/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 07/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 06/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 82 |
| 03/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 02/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 01/08/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 31/07/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 30/07/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 27/07/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 26/07/2012 | 280.00p | 280.00p | 240.00p | 280.00p | 0 |
| 25/07/2012 | 260.00p | 280.00p | 240.00p | 280.00p | 2784 |
| 24/07/2012 | 260.00p | 260.00p | 240.00p | 260.00p | 1803 |
| 23/07/2012 | 260.00p | 260.00p | 160.00p | 260.00p | 0 |
| 20/07/2012 | 260.00p | 260.00p | 160.00p | 260.00p | 0 |
| 19/07/2012 | 260.00p | 260.00p | 160.00p | 260.00p | 534 |
| 18/07/2012 | 260.00p | 260.00p | 176.00p | 260.00p | 469 |
| 17/07/2012 | 260.00p | 260.00p | 160.00p | 260.00p | 0 |
| 16/07/2012 | 260.00p | 260.00p | 160.00p | 260.00p | 0 |
| 13/07/2012 | 260.00p | 260.00p | 160.00p | 260.00p | 0 |
| 12/07/2012 | 260.00p | 260.00p | 160.00p | 260.00p | 0 |
| 11/07/2012 | 260.00p | 260.00p | 160.00p | 260.00p | 0 |
| 10/07/2012 | 260.00p | 260.00p | 160.00p | 260.00p | 312 |
| 09/07/2012 | 260.00p | 260.00p | 240.00p | 260.00p | 0 |
| 06/07/2012 | 260.00p | 260.00p | 240.00p | 260.00p | 0 |
| 05/07/2012 | 260.00p | 260.00p | 240.00p | 260.00p | 0 |
| 04/07/2012 | 260.00p | 260.00p | 240.00p | 260.00p | 0 |
| 03/07/2012 | 260.00p | 260.00p | 240.00p | 260.00p | 156 |
| 02/07/2012 | 260.00p | 300.00p | 220.00p | 260.00p | 0 |
| 29/06/2012 | 240.00p | 300.00p | 220.00p | 260.00p | 0 |
| 28/06/2012 | 240.00p | 300.00p | 220.00p | 240.00p | 0 |
| 27/06/2012 | 240.00p | 300.00p | 220.00p | 240.00p | 0 |
| 26/06/2012 | 300.00p | 300.00p | 220.00p | 240.00p | 344 |
| 25/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 0 |
| 22/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 0 |
| 21/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 0 |
| 20/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 0 |
| 19/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 0 |
| 18/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 0 |
| 15/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 0 |
| 14/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 0 |
| 13/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 0 |
| 12/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 0 |
| 11/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 0 |
| 08/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 62 |
| 07/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 156 |
| 06/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 0 |
| 01/06/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 3 |
| 31/05/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 0 |
| 30/05/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 351 |
| 29/05/2012 | 300.00p | 300.00p | 280.00p | 300.00p | 31 |
| 28/05/2012 | 300.00p | 300.00p | 200.00p | 300.00p | 0 |
| 25/05/2012 | 300.00p | 300.00p | 200.00p | 300.00p | 312 |
| 24/05/2012 | 300.00p | 300.00p | 200.00p | 300.00p | 0 |
| 23/05/2012 | 300.00p | 300.00p | 200.00p | 300.00p | 344 |
| 22/05/2012 | 300.00p | 340.00p | 240.00p | 300.00p | 0 |
| 21/05/2012 | 300.00p | 340.00p | 240.00p | 300.00p | 0 |
| 18/05/2012 | 300.00p | 340.00p | 240.00p | 300.00p | 0 |
| 17/05/2012 | 316.00p | 340.00p | 240.00p | 300.00p | 0 |
| 16/05/2012 | 316.00p | 340.00p | 240.00p | 316.00p | 0 |
| 15/05/2012 | 316.00p | 340.00p | 240.00p | 316.00p | 0 |
| 14/05/2012 | 316.00p | 340.00p | 240.00p | 316.00p | 0 |
| 11/05/2012 | 316.00p | 340.00p | 240.00p | 316.00p | 0 |
| 10/05/2012 | 316.00p | 340.00p | 240.00p | 316.00p | 0 |
| 09/05/2012 | 316.00p | 340.00p | 240.00p | 316.00p | 0 |
| 08/05/2012 | 316.00p | 340.00p | 240.00p | 316.00p | 0 |
| 04/05/2012 | 316.00p | 340.00p | 240.00p | 316.00p | 0 |
| 03/05/2012 | 316.00p | 340.00p | 240.00p | 316.00p | 0 |
| 02/05/2012 | 316.00p | 340.00p | 240.00p | 316.00p | 0 |
| 01/05/2012 | 316.00p | 340.00p | 240.00p | 316.00p | 0 |
| 30/04/2012 | 316.00p | 340.00p | 240.00p | 316.00p | 0 |
| 27/04/2012 | 336.00p | 340.00p | 240.00p | 316.00p | 0 |
| 26/04/2012 | 340.00p | 340.00p | 240.00p | 336.00p | 0 |
| 25/04/2012 | 340.00p | 340.00p | 240.00p | 340.00p | 0 |
| 24/04/2012 | 340.00p | 340.00p | 240.00p | 340.00p | 0 |
| 23/04/2012 | 340.00p | 340.00p | 240.00p | 340.00p | 0 |
| 20/04/2012 | 340.00p | 340.00p | 240.00p | 340.00p | 0 |
| 19/04/2012 | 340.00p | 340.00p | 240.00p | 340.00p | 0 |
| 18/04/2012 | 340.00p | 340.00p | 240.00p | 340.00p | 0 |
| 17/04/2012 | 340.00p | 340.00p | 240.00p | 340.00p | 0 |
| 16/04/2012 | 340.00p | 340.00p | 240.00p | 340.00p | 0 |
| 13/04/2012 | 340.00p | 340.00p | 240.00p | 340.00p | 0 |
| 12/04/2012 | 340.00p | 340.00p | 240.00p | 340.00p | 375 |
| 11/04/2012 | 340.00p | 340.00p | 320.00p | 340.00p | 0 |
| 10/04/2012 | 340.00p | 340.00p | 320.00p | 340.00p | 0 |
| 05/04/2012 | 340.00p | 340.00p | 320.00p | 340.00p | 125 |
| 04/04/2012 | 340.00p | 360.00p | 320.00p | 340.00p | 0 |
| 03/04/2012 | 360.00p | 360.00p | 320.00p | 340.00p | 52 |
| 02/04/2012 | 360.00p | 380.00p | 280.00p | 360.00p | 0 |
| 30/03/2012 | 380.00p | 380.00p | 280.00p | 360.00p | 0 |
| 29/03/2012 | 380.00p | 380.00p | 280.00p | 380.00p | 0 |
| 28/03/2012 | 380.00p | 380.00p | 280.00p | 380.00p | 0 |
| 27/03/2012 | 380.00p | 380.00p | 280.00p | 380.00p | 312 |
| 26/03/2012 | 420.00p | 420.00p | 380.00p | 380.00p | 0 |
| 23/03/2012 | 420.00p | 420.00p | 400.00p | 420.00p | 0 |
| 22/03/2012 | 420.00p | 420.00p | 400.00p | 420.00p | 0 |
| 21/03/2012 | 420.00p | 420.00p | 400.00p | 420.00p | 456 |
| 20/03/2012 | 420.00p | 420.00p | 320.00p | 420.00p | 306 |
| 19/03/2012 | 420.00p | 420.00p | 400.00p | 420.00p | 77 |
| 16/03/2012 | 420.00p | 420.00p | 280.00p | 420.00p | 1250 |
| 15/03/2012 | 420.00p | 420.00p | 404.00p | 420.00p | 0 |
| 14/03/2012 | 420.00p | 420.00p | 404.00p | 420.00p | 0 |
| 13/03/2012 | 420.00p | 420.00p | 404.00p | 420.00p | 0 |
| 12/03/2012 | 420.00p | 420.00p | 404.00p | 420.00p | 625 |
| 09/03/2012 | 420.00p | 420.00p | 404.00p | 420.00p | 51 |
| 08/03/2012 | 460.00p | 460.00p | 400.00p | 420.00p | 594 |
| 07/03/2012 | 460.00p | 460.00p | 300.00p | 460.00p | 0 |
| 06/03/2012 | 460.00p | 460.00p | 300.00p | 460.00p | 312 |
| 05/03/2012 | 520.00p | 520.00p | 340.00p | 460.00p | 446 |
| 02/03/2012 | 520.00p | 520.00p | 440.00p | 520.00p | 312 |
| 01/03/2012 | 520.00p | 520.00p | 400.00p | 520.00p | 0 |
| 29/02/2012 | 520.00p | 520.00p | 400.00p | 520.00p | 353 |
| 28/02/2012 | 520.00p | 520.00p | 480.00p | 520.00p | 54 |
| 27/02/2012 | 520.00p | 520.00p | 480.00p | 520.00p | 52 |
| 24/02/2012 | 520.00p | 520.00p | 480.00p | 520.00p | 0 |
| 23/02/2012 | 520.00p | 520.00p | 480.00p | 520.00p | 0 |
| 22/02/2012 | 520.00p | 520.00p | 480.00p | 520.00p | 10 |
| 21/02/2012 | 520.00p | 520.00p | 440.80p | 520.00p | 0 |
| 20/02/2012 | 520.00p | 520.00p | 440.80p | 520.00p | 0 |
| 17/02/2012 | 520.00p | 520.00p | 440.80p | 520.00p | 0 |
| 16/02/2012 | 520.00p | 520.00p | 440.80p | 520.00p | 300 |
| 15/02/2012 | 520.00p | 520.00p | 400.80p | 520.00p | 0 |
| 14/02/2012 | 520.00p | 520.00p | 400.80p | 520.00p | 0 |
| 13/02/2012 | 520.00p | 520.00p | 400.80p | 520.00p | 0 |
| 10/02/2012 | 520.00p | 520.00p | 400.80p | 520.00p | 0 |
| 09/02/2012 | 520.00p | 520.00p | 400.80p | 520.00p | 0 |
| 08/02/2012 | 460.00p | 520.00p | 400.80p | 520.00p | 904 |
| 07/02/2012 | 620.00p | 620.00p | 608.00p | 620.00p | 0 |
| 06/02/2012 | 620.00p | 620.00p | 608.00p | 620.00p | 0 |
| 03/02/2012 | 620.00p | 620.00p | 608.00p | 620.00p | 0 |
| 02/02/2012 | 620.00p | 620.00p | 608.00p | 620.00p | 0 |
| 01/02/2012 | 620.00p | 620.00p | 608.00p | 620.00p | 0 |
| 31/01/2012 | 620.00p | 620.00p | 608.00p | 620.00p | 156 |
| 30/01/2012 | 620.00p | 620.00p | 614.00p | 620.00p | 0 |
| 27/01/2012 | 620.00p | 620.00p | 614.00p | 620.00p | 88 |
| 26/01/2012 | 620.00p | 620.00p | 600.00p | 620.00p | 0 |
| 25/01/2012 | 600.00p | 620.00p | 600.00p | 620.00p | 94 |
| 24/01/2012 | 540.00p | 600.00p | 530.00p | 600.00p | 762 |
| 23/01/2012 | 540.00p | 540.00p | 520.40p | 540.00p | 400 |
| 20/01/2012 | 540.00p | 540.00p | 520.40p | 540.00p | 462 |
| 19/01/2012 | 520.00p | 540.00p | 480.80p | 540.00p | 106 |
| 18/01/2012 | 540.00p | 540.00p | 480.80p | 540.00p | 0 |
| 17/01/2012 | 540.00p | 540.00p | 480.80p | 540.00p | 204 |
| 16/01/2012 | 540.00p | 540.00p | 480.80p | 540.00p | 106 |
| 13/01/2012 | 540.00p | 540.00p | 480.80p | 540.00p | 0 |
| 12/01/2012 | 540.00p | 540.00p | 480.80p | 540.00p | 0 |
| 11/01/2012 | 540.00p | 540.00p | 480.80p | 540.00p | 0 |
| 10/01/2012 | 540.00p | 540.00p | 480.80p | 540.00p | 0 |
| 09/01/2012 | 540.00p | 540.00p | 480.80p | 540.00p | 0 |
*Close Price adjusted for both dividends and splits