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:
- Avoid Directa Plus (DCTA) by Steve Moore in ShareProphets
- Avoid Karelian Diamond Resources (CDI) (KDR) by Nigel Somerville in ShareProphets
- Avoid Hays (HAS) by Steve Moore in ShareProphets
- Watch BP (BP.) by Andrew Mackie in The Motley Fool
- Hold Taylor Wimpey (TW.) by Simon Watkins in The Motley Fool
- Neutral Tate & Lyle (TATE) by Goldman Sachs
- Hold Renishaw (RSW) by Deutsche Bank
- Buy Gooch & Housego (GHH) by Deutsche Bank
- Buy Oxford Nanopore Technologies (ONT) by Berenberg
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Flutter Entertainment (DI) (FLTR) by Deutsche Bank
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Pearson (PSON) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Buy Hays (HAS) by Deutsche Bank
- Buy WPP (WPP) by Deutsche Bank
- Neutral Shell (SHEL) by Citi
- Buy BP (BP.) by Citi
- Underweight GSK (GSK) by Morgan Stanley
OptiBiotix Health (OPTI) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/01/2012 | 540.00p | 540.00p | 480.80p | 540.00p | 0 |
| 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