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 |
|---|---|---|---|---|---|
| 06/01/2012 | 540.00p | 540.00p | 480.80p | 540.00p | 211 |
| 05/01/2012 | 540.00p | 540.00p | 484.00p | 540.00p | 210 |
| 04/01/2012 | 540.00p | 540.00p | 484.00p | 540.00p | 105 |
| 03/01/2012 | 540.00p | 540.00p | 484.00p | 540.00p | 210 |
| 30/12/2011 | 540.00p | 540.00p | 484.00p | 540.00p | 0 |
| 29/12/2011 | 540.00p | 540.00p | 484.00p | 540.00p | 105 |
| 28/12/2011 | 540.00p | 580.00p | 484.00p | 540.00p | 0 |
| 23/12/2011 | 540.00p | 580.00p | 484.00p | 540.00p | 0 |
| 22/12/2011 | 540.00p | 580.00p | 484.00p | 540.00p | 0 |
| 21/12/2011 | 540.00p | 580.00p | 484.00p | 540.00p | 0 |
| 20/12/2011 | 580.00p | 580.00p | 484.00p | 540.00p | 0 |
| 19/12/2011 | 560.00p | 580.00p | 484.00p | 580.00p | 0 |
| 16/12/2011 | 560.00p | 580.00p | 484.00p | 560.00p | 0 |
| 15/12/2011 | 580.00p | 580.00p | 484.00p | 560.00p | 0 |
| 14/12/2011 | 560.00p | 560.00p | 484.00p | 560.00p | 0 |
| 13/12/2011 | 560.00p | 560.00p | 484.00p | 560.00p | 0 |
| 12/12/2011 | 560.00p | 560.00p | 484.00p | 560.00p | 0 |
| 09/12/2011 | 560.00p | 560.00p | 484.00p | 560.00p | 333 |
| 08/12/2011 | 580.00p | 580.00p | 536.00p | 560.00p | 0 |
| 07/12/2011 | 580.00p | 580.00p | 536.00p | 580.00p | 0 |
| 06/12/2011 | 580.00p | 580.00p | 536.00p | 580.00p | 41 |
| 05/12/2011 | 500.00p | 580.00p | 500.00p | 580.00p | 226 |
| 02/12/2011 | 500.00p | 516.00p | 480.00p | 500.00p | 1663 |
| 01/12/2011 | 900.00p | 980.00p | 840.00p | 900.00p | 0 |
| 30/11/2011 | 980.00p | 980.00p | 840.00p | 900.00p | 185 |
| 29/11/2011 | 980.00p | 980.00p | 880.00p | 980.00p | 188 |
| 28/11/2011 | 1,060.00p | 1,060.00p | 980.00p | 1,020.00p | 228 |
| 25/11/2011 | 1,060.00p | 1,060.00p | 920.00p | 1,060.00p | 167 |
| 24/11/2011 | 1,060.00p | 1,060.00p | 920.00p | 1,060.00p | 167 |
| 23/11/2011 | 1,060.00p | 1,060.00p | 920.00p | 1,060.00p | 56 |
| 22/11/2011 | 1,060.00p | 1,060.00p | 920.00p | 1,060.00p | 167 |
| 21/11/2011 | 1,060.00p | 1,060.00p | 920.00p | 1,060.00p | 137 |
| 18/11/2011 | 1,080.00p | 1,080.00p | 920.00p | 1,060.00p | 345 |
| 17/11/2011 | 1,080.00p | 1,160.00p | 1,080.00p | 1,080.00p | 0 |
| 16/11/2011 | 1,120.00p | 1,160.00p | 1,080.00p | 1,080.00p | 0 |
| 15/11/2011 | 1,160.00p | 1,160.00p | 1,080.00p | 1,120.00p | 188 |
| 14/11/2011 | 1,160.00p | 1,176.00p | 1,160.00p | 1,160.00p | 0 |
| 11/11/2011 | 1,160.00p | 1,176.00p | 1,160.00p | 1,160.00p | 0 |
| 10/11/2011 | 1,160.00p | 1,176.00p | 1,160.00p | 1,160.00p | 0 |
| 09/11/2011 | 1,160.00p | 1,176.00p | 1,160.00p | 1,160.00p | 0 |
| 08/11/2011 | 1,160.00p | 1,176.00p | 1,160.00p | 1,160.00p | 62 |
| 07/11/2011 | 1,160.00p | 1,195.20p | 1,160.00p | 1,160.00p | 0 |
| 04/11/2011 | 1,160.00p | 1,195.20p | 1,160.00p | 1,160.00p | 83 |
| 03/11/2011 | 1,160.00p | 1,188.00p | 1,121.60p | 1,160.00p | 0 |
| 02/11/2011 | 1,160.00p | 1,188.00p | 1,121.60p | 1,160.00p | 0 |
| 01/11/2011 | 1,160.00p | 1,188.00p | 1,121.60p | 1,160.00p | 0 |
| 31/10/2011 | 1,160.00p | 1,188.00p | 1,121.60p | 1,160.00p | 0 |
| 28/10/2011 | 1,160.00p | 1,188.00p | 1,121.60p | 1,160.00p | 352 |
| 27/10/2011 | 1,400.00p | 1,440.00p | 1,200.00p | 1,400.00p | 688 |
| 26/10/2011 | 1,440.00p | 1,440.00p | 1,360.00p | 1,400.00p | 40 |
| 25/10/2011 | 1,480.00p | 1,620.00p | 1,440.00p | 1,440.00p | 0 |
| 24/10/2011 | 1,620.00p | 1,620.00p | 1,440.00p | 1,480.00p | 124 |
| 21/10/2011 | 1,640.00p | 1,640.00p | 1,528.96p | 1,620.00p | 62 |
| 20/10/2011 | 1,640.00p | 1,640.00p | 1,560.00p | 1,640.00p | 75 |
| 19/10/2011 | 1,640.00p | 1,640.00p | 1,600.00p | 1,640.00p | 5 |
| 18/10/2011 | 1,780.00p | 1,780.00p | 1,600.00p | 1,640.00p | 125 |
| 17/10/2011 | 1,780.00p | 1,780.00p | 1,760.00p | 1,780.00p | 0 |
| 14/10/2011 | 1,780.00p | 1,780.00p | 1,760.00p | 1,780.00p | 156 |
| 13/10/2011 | 1,780.00p | 1,780.00p | 1,760.40p | 1,780.00p | 32 |
| 12/10/2011 | 1,840.00p | 1,840.00p | 1,640.00p | 1,780.00p | 575 |
| 11/10/2011 | 1,840.00p | 1,840.00p | 1,824.00p | 1,840.00p | 0 |
| 10/10/2011 | 1,840.00p | 1,840.00p | 1,824.00p | 1,840.00p | 0 |
| 07/10/2011 | 1,840.00p | 1,840.00p | 1,824.00p | 1,840.00p | 0 |
| 06/10/2011 | 1,840.00p | 1,840.00p | 1,824.00p | 1,840.00p | 3 |
| 05/10/2011 | 1,840.00p | 1,840.00p | 1,824.00p | 1,840.00p | 78 |
| 04/10/2011 | 1,840.00p | 1,840.00p | 1,827.98p | 1,840.00p | 24 |
| 03/10/2011 | 1,820.00p | 1,840.00p | 1,800.80p | 1,840.00p | 87 |
| 30/09/2011 | 1,720.00p | 1,824.00p | 1,688.00p | 1,820.00p | 1559 |
| 29/09/2011 | 1,720.00p | 1,720.00p | 1,680.00p | 1,720.00p | 0 |
| 28/09/2011 | 1,720.00p | 1,720.00p | 1,680.00p | 1,720.00p | 0 |
| 27/09/2011 | 1,680.00p | 1,720.00p | 1,680.00p | 1,720.00p | 0 |
| 26/09/2011 | 1,680.00p | 1,680.00p | 1,680.00p | 1,680.00p | 30 |
| 23/09/2011 | 1,420.00p | 1,720.00p | 1,420.00p | 1,680.00p | 871 |
| 22/09/2011 | 1,440.00p | 1,600.00p | 1,420.00p | 1,420.00p | 57 |
| 21/09/2011 | 2,120.00p | 2,120.00p | 1,600.00p | 1,600.00p | 125 |
| 20/09/2011 | 2,160.00p | 2,160.00p | 1,920.00p | 2,120.00p | 62 |
| 19/09/2011 | 2,240.00p | 2,240.00p | 1,920.00p | 2,160.00p | 0 |
| 16/09/2011 | 2,040.00p | 2,240.00p | 1,920.00p | 2,240.00p | 250 |
| 15/09/2011 | 2,120.00p | 2,120.00p | 1,840.00p | 2,120.00p | 125 |
| 14/09/2011 | 2,440.00p | 2,800.00p | 2,080.00p | 2,120.00p | 311 |
| 13/09/2011 | 2,480.00p | 2,800.00p | 2,240.00p | 2,440.00p | 516 |
| 12/09/2011 | 2,480.00p | 2,800.00p | 2,240.00p | 2,480.00p | 360 |
| 09/09/2011 | 2,960.00p | 2,960.00p | 2,720.00p | 2,800.00p | 156 |
*Close Price adjusted for both dividends and splits