OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/03/2024 20.75p 21.50p 20.63p 21.00p 109092
26/03/2024 21.00p 21.50p 20.50p 21.00p 158969
25/03/2024 21.00p 22.00p 20.50p 21.00p 915617
22/03/2024 24.50p 25.00p 23.50p 23.75p 200206
21/03/2024 24.50p 25.00p 24.00p 24.50p 63462
20/03/2024 24.75p 24.75p 24.50p 24.50p 195276
19/03/2024 24.75p 25.50p 24.29p 24.50p 196234
18/03/2024 25.50p 26.00p 25.00p 25.25p 90277
15/03/2024 25.50p 26.00p 25.00p 25.50p 121052
14/03/2024 25.50p 25.67p 25.00p 25.50p 137974
13/03/2024 25.00p 27.50p 24.20p 25.50p 1610916
12/03/2024 24.25p 24.50p 23.00p 24.00p 89788
11/03/2024 24.50p 25.00p 24.00p 25.00p 103176
08/03/2024 24.50p 25.00p 24.00p 24.50p 22641
07/03/2024 24.50p 25.50p 24.00p 24.75p 71146
06/03/2024 24.75p 25.00p 23.00p 24.50p 46904
05/03/2024 27.00p 27.00p 24.28p 24.75p 628866
04/03/2024 28.50p 29.00p 26.00p 26.50p 329566
01/03/2024 26.75p 29.33p 26.75p 28.50p 1354531
29/02/2024 25.00p 27.50p 24.50p 26.75p 454393
28/02/2024 25.25p 26.50p 24.50p 25.00p 642109
27/02/2024 22.75p 26.41p 22.50p 25.25p 1328650
26/02/2024 22.00p 23.00p 22.00p 22.50p 241011
23/02/2024 22.00p 22.50p 21.50p 22.00p 271606
22/02/2024 22.50p 22.50p 21.53p 22.00p 113074
21/02/2024 22.00p 23.00p 22.00p 22.50p 80574
20/02/2024 23.00p 23.50p 21.15p 22.00p 457135
19/02/2024 23.50p 24.00p 23.00p 24.00p 181249
16/02/2024 24.25p 24.50p 23.15p 23.50p 119259
15/02/2024 24.25p 24.50p 24.00p 24.25p 83378
14/02/2024 24.50p 25.00p 24.00p 24.25p 48005
13/02/2024 25.25p 25.25p 24.26p 24.50p 117887
12/02/2024 25.50p 25.68p 25.00p 25.25p 114994
09/02/2024 25.50p 25.80p 25.00p 25.50p 108112
08/02/2024 25.50p 26.00p 25.08p 25.50p 88917
07/02/2024 26.50p 26.50p 25.08p 25.50p 418293
06/02/2024 27.00p 27.00p 26.00p 26.50p 60910
05/02/2024 28.00p 28.00p 26.25p 27.00p 131963
02/02/2024 28.00p 29.00p 27.55p 28.00p 91542
01/02/2024 28.50p 29.00p 27.00p 28.00p 69584
31/01/2024 28.50p 29.00p 28.00p 28.50p 38128
30/01/2024 27.50p 30.00p 27.00p 28.50p 692155
29/01/2024 27.75p 28.00p 27.00p 27.50p 79167
26/01/2024 25.25p 28.00p 25.25p 27.75p 609769
25/01/2024 25.25p 26.00p 24.50p 25.25p 105957
24/01/2024 25.25p 25.47p 24.50p 25.25p 15977
23/01/2024 25.50p 26.00p 24.50p 25.00p 14556
22/01/2024 25.75p 26.00p 25.00p 25.50p 139965
19/01/2024 25.75p 26.50p 25.00p 25.75p 215501
18/01/2024 25.75p 26.50p 25.47p 25.75p 282254
17/01/2024 25.75p 26.50p 25.00p 25.75p 85966
16/01/2024 25.50p 26.50p 25.00p 25.75p 121296
15/01/2024 25.50p 26.50p 25.00p 25.80p 79649
12/01/2024 25.50p 25.50p 24.50p 24.50p 48320
11/01/2024 25.50p 25.50p 25.01p 25.50p 91528
10/01/2024 25.50p 26.00p 25.00p 25.50p 41115
09/01/2024 25.50p 25.50p 25.00p 25.50p 36367
08/01/2024 25.75p 26.00p 25.00p 25.50p 99931
05/01/2024 26.50p 27.00p 25.31p 25.75p 126603
04/01/2024 27.25p 27.25p 25.90p 25.90p 67320
03/01/2024 27.50p 28.00p 27.00p 27.25p 266017
02/01/2024 27.00p 28.00p 26.50p 27.50p 208979
29/12/2023 26.25p 27.00p 25.82p 26.75p 138283
28/12/2023 26.25p 27.00p 25.50p 26.25p 48379
27/12/2023 25.00p 26.70p 25.00p 26.25p 171106
22/12/2023 24.75p 25.47p 24.75p 25.00p 46561
21/12/2023 24.75p 25.20p 24.00p 24.50p 106393
20/12/2023 24.50p 25.50p 24.11p 24.75p 178891
19/12/2023 24.75p 25.00p 24.00p 24.50p 706
18/12/2023 25.50p 26.00p 24.07p 24.50p 107363
15/12/2023 26.00p 26.00p 25.00p 25.50p 184497
14/12/2023 26.50p 26.50p 25.30p 26.00p 40844
13/12/2023 26.25p 26.93p 25.50p 26.50p 135753
12/12/2023 26.25p 27.00p 25.50p 26.25p 21030
11/12/2023 26.75p 27.50p 25.64p 26.25p 46410
08/12/2023 26.75p 26.95p 26.24p 26.75p 31809
07/12/2023 26.75p 27.00p 26.02p 26.75p 46277
06/12/2023 26.75p 27.50p 26.21p 26.75p 93450
05/12/2023 26.50p 27.07p 26.00p 26.75p 132951
04/12/2023 26.25p 27.00p 25.85p 26.25p 46643
01/12/2023 26.50p 27.50p 25.75p 26.25p 78166
30/11/2023 26.25p 27.50p 25.50p 26.50p 77169
29/11/2023 26.75p 27.50p 25.80p 26.50p 160565
28/11/2023 26.00p 28.00p 26.00p 26.75p 154200
27/11/2023 26.75p 27.00p 25.00p 25.25p 174834
24/11/2023 26.75p 27.50p 26.00p 26.75p 26918
23/11/2023 26.75p 27.50p 26.00p 26.75p 70734
22/11/2023 27.75p 28.00p 26.06p 26.75p 42570
21/11/2023 27.25p 28.00p 27.00p 27.50p 44221
20/11/2023 28.00p 28.50p 27.00p 27.25p 202943
17/11/2023 28.00p 28.10p 27.66p 28.00p 10364
16/11/2023 28.50p 29.50p 27.50p 28.00p 200399
15/11/2023 29.00p 29.50p 27.60p 28.50p 151332
14/11/2023 27.75p 29.80p 26.55p 29.00p 408240
13/11/2023 28.50p 30.00p 28.00p 30.00p 290743
10/11/2023 28.25p 28.50p 27.00p 28.50p 345346
09/11/2023 28.75p 29.50p 28.00p 28.00p 121259
08/11/2023 28.75p 29.50p 28.11p 28.75p 95590
07/11/2023 30.00p 30.50p 28.75p 28.75p 331936
06/11/2023 30.25p 30.50p 29.86p 30.00p 15107
03/11/2023 30.25p 32.50p 29.50p 30.00p 162816
02/11/2023 32.50p 32.99p 29.50p 30.25p 415345
01/11/2023 33.25p 34.98p 32.03p 32.50p 434077
31/10/2023 33.50p 34.00p 32.50p 32.50p 124348
30/10/2023 33.00p 34.00p 32.00p 33.50p 264840
27/10/2023 32.00p 34.00p 31.87p 33.00p 84750
26/10/2023 31.75p 32.50p 31.50p 32.00p 254557
25/10/2023 30.50p 33.50p 30.00p 31.75p 597561
24/10/2023 28.50p 31.00p 28.30p 30.50p 961077
23/10/2023 28.00p 30.39p 27.50p 28.90p 1130028
20/10/2023 26.25p 27.50p 26.15p 26.75p 99436
19/10/2023 27.00p 27.00p 25.50p 25.50p 141321
18/10/2023 27.00p 27.20p 26.50p 26.75p 214717
17/10/2023 26.75p 27.50p 26.65p 27.00p 95025
16/10/2023 26.50p 27.48p 26.50p 26.75p 202400
13/10/2023 25.50p 27.00p 25.00p 26.50p 265003
12/10/2023 25.50p 26.00p 25.00p 25.50p 101450
11/10/2023 24.75p 25.50p 24.00p 24.75p 41295
10/10/2023 24.75p 25.50p 24.00p 24.75p 32682
09/10/2023 25.75p 26.50p 24.44p 24.75p 162063
06/10/2023 25.25p 26.50p 25.00p 25.75p 87178
05/10/2023 25.00p 25.50p 24.50p 25.25p 110719
04/10/2023 26.25p 26.50p 24.00p 25.00p 379796
03/10/2023 26.75p 27.00p 25.73p 26.25p 130556
02/10/2023 28.00p 28.00p 26.31p 26.75p 128156
29/09/2023 28.00p 28.39p 27.50p 28.00p 186488
28/09/2023 27.75p 30.00p 27.00p 27.75p 2091445
27/09/2023 25.75p 27.50p 22.00p 27.00p 1025820
26/09/2023 26.50p 28.85p 26.00p 26.40p 580109
25/09/2023 26.50p 27.00p 25.50p 26.50p 353811
22/09/2023 24.75p 28.10p 24.00p 26.50p 1378126
21/09/2023 22.75p 23.50p 22.36p 22.50p 120737
20/09/2023 22.50p 24.00p 21.50p 21.50p 185241
19/09/2023 23.50p 24.50p 22.04p 22.25p 111663
18/09/2023 23.50p 23.74p 22.76p 23.50p 68590
15/09/2023 21.75p 24.00p 20.60p 23.50p 718899
14/09/2023 24.50p 25.00p 20.60p 20.60p 776910
13/09/2023 25.00p 25.25p 24.00p 24.50p 213876
12/09/2023 25.50p 25.50p 24.50p 25.00p 60529
11/09/2023 25.50p 26.00p 25.00p 25.50p 224647
08/09/2023 26.25p 26.25p 25.26p 25.50p 130901
07/09/2023 27.25p 27.50p 25.23p 26.25p 273789
06/09/2023 27.50p 28.50p 27.00p 27.25p 178955
05/09/2023 28.75p 29.50p 27.00p 27.50p 115460
04/09/2023 28.75p 30.00p 28.00p 28.75p 136650
01/09/2023 29.75p 30.50p 28.50p 28.75p 159521
31/08/2023 31.00p 31.00p 29.01p 29.75p 124127
30/08/2023 29.50p 31.60p 29.35p 31.00p 269709
29/08/2023 27.75p 30.90p 27.75p 29.50p 597208
25/08/2023 28.50p 29.00p 27.50p 27.75p 45589
24/08/2023 28.50p 29.00p 28.00p 28.50p 107318
23/08/2023 28.75p 29.34p 28.00p 28.50p 106866
22/08/2023 28.25p 29.95p 28.00p 29.50p 193776
21/08/2023 29.75p 30.50p 27.50p 28.25p 205456
18/08/2023 32.25p 33.50p 29.00p 29.75p 280215
17/08/2023 30.00p 33.00p 29.00p 32.25p 386169
16/08/2023 31.50p 32.00p 29.00p 29.50p 222385
15/08/2023 27.50p 31.90p 27.00p 31.25p 413592
14/08/2023 30.25p 31.00p 27.00p 27.50p 592351
11/08/2023 31.50p 32.00p 29.00p 30.25p 256987
10/08/2023 30.50p 32.74p 30.00p 31.50p 400613
09/08/2023 33.50p 34.00p 28.60p 30.50p 733942
08/08/2023 35.50p 35.50p 33.00p 33.50p 629432
07/08/2023 37.50p 38.00p 35.00p 35.25p 617302
04/08/2023 37.50p 39.60p 36.00p 39.00p 1559476
03/08/2023 33.50p 37.50p 33.00p 37.00p 1795543
02/08/2023 29.50p 34.77p 29.50p 33.50p 1394353
01/08/2023 27.75p 30.00p 27.50p 29.50p 774276
31/07/2023 28.00p 29.00p 26.00p 27.50p 507277
28/07/2023 25.00p 30.00p 24.50p 28.25p 2406157
27/07/2023 30.50p 30.55p 24.00p 25.00p 4386579
26/07/2023 38.50p 43.49p 27.00p 31.00p 10714510
25/07/2023 28.50p 38.00p 22.27p 37.60p 8897310
24/07/2023 22.00p 28.00p 21.28p 27.40p 7758624
21/07/2023 14.50p 21.25p 14.50p 20.80p 7709650
20/07/2023 11.50p 15.50p 11.00p 14.38p 3372636
19/07/2023 7.50p 12.50p 7.50p 11.75p 3896147
18/07/2023 8.00p 8.00p 7.26p 7.35p 443326
17/07/2023 8.15p 8.15p 7.81p 8.00p 76855
14/07/2023 7.75p 8.15p 7.69p 8.15p 245697
13/07/2023 8.15p 8.30p 7.51p 7.75p 230410
12/07/2023 8.50p 8.67p 8.00p 8.15p 229204
11/07/2023 9.00p 9.20p 8.15p 8.50p 294715
10/07/2023 9.55p 9.61p 8.55p 9.00p 302502
07/07/2023 9.75p 9.96p 9.16p 9.55p 436831
06/07/2023 9.15p 10.00p 9.15p 9.55p 318810
05/07/2023 9.75p 9.92p 8.62p 9.30p 603917
04/07/2023 9.50p 10.00p 9.30p 9.75p 674297
03/07/2023 8.25p 9.72p 8.10p 9.50p 1428657
30/06/2023 6.40p 9.00p 6.18p 8.25p 1933500
29/06/2023 6.00p 6.50p 5.57p 6.40p 1073295
28/06/2023 5.75p 6.33p 5.75p 6.00p 449461
27/06/2023 7.10p 7.10p 6.55p 6.75p 153706
26/06/2023 7.25p 7.25p 7.00p 7.10p 60882
23/06/2023 7.25p 7.25p 7.01p 7.25p 36595
22/06/2023 7.25p 7.30p 7.00p 7.25p 112958
21/06/2023 7.50p 7.50p 7.10p 7.25p 13885
20/06/2023 7.50p 7.50p 7.44p 7.50p 0
19/06/2023 7.50p 8.00p 7.37p 7.50p 1460
16/06/2023 7.50p 8.00p 7.27p 7.50p 94781

*Close Price adjusted for both dividends and splits