OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/01/2023 13.25p 14.00p 13.18p 13.50p 20858
30/12/2022 13.25p 13.35p 13.16p 13.25p 12552
29/12/2022 13.38p 13.50p 13.15p 13.25p 139786
28/12/2022 13.00p 13.75p 12.60p 13.50p 654571
23/12/2022 12.25p 13.20p 12.25p 13.00p 200898
22/12/2022 12.75p 12.95p 12.06p 12.25p 588490
21/12/2022 12.75p 13.00p 12.50p 12.75p 149325
20/12/2022 14.00p 14.00p 12.55p 12.75p 338868
19/12/2022 14.38p 14.38p 13.57p 14.00p 71981
16/12/2022 14.38p 14.39p 14.00p 14.38p 293766
15/12/2022 13.88p 15.00p 13.88p 14.38p 298220
14/12/2022 14.75p 14.75p 13.88p 13.88p 351425
13/12/2022 14.75p 15.09p 14.59p 14.75p 236097
12/12/2022 14.75p 15.00p 14.52p 14.75p 265767
09/12/2022 15.25p 15.50p 14.75p 14.75p 52553
08/12/2022 15.25p 15.50p 15.01p 15.25p 41748
07/12/2022 15.25p 15.27p 15.00p 15.25p 359738
06/12/2022 15.75p 15.92p 15.05p 15.25p 379292
05/12/2022 17.00p 17.00p 15.00p 15.75p 1387771
02/12/2022 19.50p 19.64p 19.07p 19.50p 32251
01/12/2022 20.50p 20.50p 18.75p 19.50p 175027
30/11/2022 20.50p 20.75p 20.07p 20.50p 23379
29/11/2022 20.50p 21.00p 20.00p 20.50p 15060
28/11/2022 21.50p 21.50p 20.00p 20.50p 83237
25/11/2022 19.50p 23.00p 19.50p 21.50p 712405
24/11/2022 19.25p 19.25p 18.55p 19.25p 8547
23/11/2022 19.25p 19.25p 18.67p 19.25p 34812
22/11/2022 19.00p 19.25p 18.65p 19.25p 23875
21/11/2022 19.00p 19.24p 18.55p 19.00p 40651
18/11/2022 19.00p 19.04p 18.10p 19.00p 55057
17/11/2022 20.25p 20.25p 18.00p 19.00p 203015
16/11/2022 20.25p 20.25p 19.51p 20.25p 27559
15/11/2022 20.25p 20.38p 19.76p 20.25p 30774
14/11/2022 20.25p 20.80p 19.50p 20.25p 107132
11/11/2022 20.00p 21.00p 19.50p 20.25p 98834
10/11/2022 18.50p 21.65p 18.50p 20.25p 566674
09/11/2022 18.50p 18.50p 18.00p 18.50p 39604
08/11/2022 18.75p 18.75p 18.34p 18.50p 110959
07/11/2022 18.50p 19.00p 18.50p 18.75p 48437
04/11/2022 18.50p 19.00p 18.00p 18.50p 43226
03/11/2022 18.50p 19.00p 18.10p 18.50p 52467
02/11/2022 18.50p 18.90p 18.50p 18.50p 30369
01/11/2022 18.50p 18.70p 18.13p 18.50p 36488
31/10/2022 17.75p 18.00p 17.75p 18.00p 12734
28/10/2022 18.00p 18.00p 17.00p 17.75p 88913
27/10/2022 17.50p 18.50p 17.50p 18.00p 97164
26/10/2022 17.50p 17.50p 17.20p 17.50p 0
25/10/2022 17.50p 17.50p 17.00p 17.50p 23704
24/10/2022 17.50p 17.90p 17.00p 17.50p 72336
21/10/2022 17.50p 18.00p 17.50p 17.50p 14755
20/10/2022 17.75p 17.75p 17.50p 17.50p 29418
19/10/2022 17.75p 17.80p 17.56p 17.75p 52004
18/10/2022 16.75p 18.15p 16.75p 17.75p 193632
17/10/2022 16.75p 16.77p 16.70p 16.75p 44902
14/10/2022 16.75p 17.00p 16.70p 16.75p 50891
13/10/2022 16.75p 17.00p 16.68p 16.75p 2120
12/10/2022 16.75p 17.00p 16.66p 16.75p 64332
11/10/2022 16.75p 16.80p 16.62p 16.75p 4419
10/10/2022 17.00p 17.00p 16.60p 16.75p 153746
07/10/2022 16.75p 17.00p 16.55p 16.75p 111145
06/10/2022 16.75p 17.00p 16.62p 16.75p 9500
05/10/2022 16.75p 17.00p 16.62p 16.75p 43791
04/10/2022 17.00p 17.50p 16.50p 16.75p 44395
03/10/2022 17.00p 17.50p 16.61p 17.00p 159492
30/09/2022 17.00p 17.45p 16.93p 17.00p 86980
29/09/2022 17.00p 17.50p 16.90p 17.00p 34961
28/09/2022 16.50p 17.45p 16.50p 17.00p 231292
27/09/2022 17.00p 17.00p 16.20p 16.50p 59864
26/09/2022 17.25p 17.50p 16.50p 17.00p 36721
23/09/2022 17.25p 17.29p 17.00p 17.13p 132447
22/09/2022 17.25p 17.70p 17.02p 17.25p 72783
21/09/2022 17.25p 17.25p 17.00p 17.25p 96977
20/09/2022 17.50p 17.50p 17.01p 17.25p 66606
19/09/2022 18.00p 18.00p 17.00p 17.25p 165343
16/09/2022 18.00p 18.00p 17.00p 17.25p 165343
15/09/2022 18.00p 18.50p 17.51p 18.00p 52514
14/09/2022 18.75p 18.75p 17.51p 18.00p 51730
13/09/2022 18.50p 18.50p 18.00p 18.00p 57362
12/09/2022 17.50p 18.50p 17.23p 18.50p 336325
09/09/2022 16.75p 17.27p 16.57p 17.25p 484381
08/09/2022 17.25p 17.50p 16.22p 16.75p 223777
07/09/2022 17.50p 18.00p 17.00p 17.25p 106051
06/09/2022 17.50p 18.00p 17.50p 17.50p 8430
05/09/2022 18.50p 18.50p 17.00p 17.50p 204424
02/09/2022 18.88p 18.88p 18.00p 18.50p 151691
01/09/2022 18.50p 18.75p 18.00p 18.75p 6466
31/08/2022 19.13p 19.13p 18.06p 18.50p 118595
30/08/2022 19.13p 19.50p 18.76p 19.13p 70174
29/08/2022 19.13p 19.50p 18.76p 19.13p 136664
26/08/2022 19.13p 19.50p 18.75p 19.13p 136664
25/08/2022 20.25p 20.25p 18.66p 19.13p 1084073
24/08/2022 20.00p 20.50p 18.00p 20.30p 2129132
23/08/2022 29.00p 29.45p 27.02p 27.25p 259606
22/08/2022 30.00p 30.85p 28.35p 29.00p 199320
19/08/2022 30.00p 30.50p 29.91p 30.00p 125355
18/08/2022 30.00p 30.50p 29.50p 30.00p 11934
17/08/2022 29.50p 30.44p 29.39p 30.00p 122502
16/08/2022 30.50p 30.50p 29.50p 29.50p 53344
15/08/2022 30.50p 30.67p 29.89p 30.50p 44849
12/08/2022 30.00p 30.82p 29.70p 30.50p 145936
11/08/2022 30.00p 30.44p 29.40p 30.00p 37721
10/08/2022 31.50p 31.50p 29.40p 30.00p 148805
09/08/2022 31.50p 31.50p 31.00p 31.50p 60180
08/08/2022 31.50p 32.00p 30.00p 31.50p 74830
05/08/2022 32.50p 32.50p 31.00p 31.50p 131973
04/08/2022 32.50p 32.75p 32.00p 32.50p 92038
03/08/2022 32.50p 32.95p 32.00p 32.50p 64129
02/08/2022 33.50p 33.50p 30.00p 32.50p 603696
01/08/2022 34.75p 34.75p 33.00p 33.50p 30600
29/07/2022 34.75p 35.34p 33.65p 33.75p 159154
28/07/2022 35.75p 36.00p 34.00p 34.75p 134613
27/07/2022 37.00p 37.86p 35.01p 35.75p 240711
26/07/2022 37.75p 39.00p 36.68p 37.00p 236665
25/07/2022 34.75p 39.00p 34.00p 38.00p 744717
22/07/2022 31.75p 35.20p 30.00p 34.75p 518480
21/07/2022 33.00p 33.00p 31.30p 31.75p 110119
20/07/2022 35.00p 36.00p 32.60p 33.00p 484141
19/07/2022 36.75p 37.33p 34.14p 35.00p 590763
18/07/2022 36.75p 40.00p 36.34p 36.75p 659567
15/07/2022 38.25p 39.90p 36.55p 37.00p 867914
14/07/2022 34.75p 39.00p 34.65p 38.25p 641172
13/07/2022 33.00p 35.55p 33.00p 34.75p 1004485
12/07/2022 31.50p 34.00p 31.22p 33.00p 374596
11/07/2022 31.50p 32.89p 29.36p 31.50p 1073463
08/07/2022 28.75p 31.55p 28.75p 30.50p 330573
07/07/2022 27.50p 29.90p 27.50p 28.75p 642080
06/07/2022 26.00p 28.50p 25.68p 27.50p 364264
05/07/2022 23.50p 26.89p 23.50p 26.00p 713401
04/07/2022 22.50p 23.96p 22.50p 23.50p 108565
01/07/2022 20.50p 23.60p 20.00p 22.50p 385975
30/06/2022 22.00p 22.55p 19.90p 20.50p 344857
29/06/2022 20.50p 23.00p 20.50p 22.00p 431276
28/06/2022 20.50p 23.00p 20.00p 20.50p 291523
27/06/2022 20.75p 21.00p 20.00p 20.50p 59665
24/06/2022 21.00p 21.00p 20.15p 20.75p 86338
23/06/2022 21.25p 21.25p 20.16p 21.00p 30031
22/06/2022 21.25p 21.25p 20.31p 21.25p 21995
21/06/2022 21.25p 21.25p 20.62p 21.25p 42979
20/06/2022 21.25p 21.33p 20.62p 21.25p 4884
17/06/2022 21.50p 21.50p 20.19p 21.25p 63300
16/06/2022 22.00p 22.00p 21.02p 21.50p 75202
15/06/2022 22.00p 22.00p 21.47p 22.00p 14400
14/06/2022 22.00p 22.00p 21.11p 22.00p 67844
13/06/2022 22.50p 23.00p 20.58p 22.00p 254191
10/06/2022 23.25p 23.25p 22.05p 22.50p 263786
09/06/2022 23.75p 24.00p 23.00p 23.25p 72771
08/06/2022 23.75p 23.75p 23.50p 23.75p 23096
07/06/2022 23.75p 23.75p 23.50p 23.75p 77055
06/06/2022 23.75p 23.89p 23.59p 23.75p 114000
03/06/2022 23.75p 23.84p 23.51p 23.75p 22299
02/06/2022 23.75p 23.84p 23.51p 23.75p 22299
01/06/2022 23.75p 23.84p 23.51p 23.75p 22299
31/05/2022 24.25p 24.50p 23.50p 23.75p 144443
30/05/2022 24.25p 24.25p 23.53p 24.25p 37581
27/05/2022 25.00p 25.00p 23.20p 24.00p 325746
26/05/2022 25.00p 25.00p 24.44p 24.50p 157003
25/05/2022 25.75p 25.75p 24.41p 25.00p 104435
24/05/2022 25.75p 25.90p 25.06p 25.75p 90710
23/05/2022 26.00p 26.50p 25.00p 25.75p 61708
20/05/2022 26.00p 26.23p 25.25p 26.00p 100531
19/05/2022 26.00p 26.33p 25.63p 26.00p 61976
18/05/2022 26.00p 26.00p 25.80p 26.00p 24576
17/05/2022 26.00p 26.55p 25.55p 26.00p 121723
16/05/2022 26.00p 26.40p 25.38p 26.00p 38692
13/05/2022 25.00p 26.30p 24.80p 26.00p 62449
12/05/2022 27.00p 27.00p 24.65p 25.00p 200923
11/05/2022 27.00p 27.09p 26.26p 27.00p 157403
10/05/2022 26.50p 27.44p 25.28p 26.00p 271026
09/05/2022 27.50p 27.85p 25.60p 26.50p 118514
06/05/2022 28.50p 28.50p 27.45p 27.50p 48557
05/05/2022 29.00p 29.00p 28.00p 28.00p 18384
04/05/2022 29.00p 29.00p 28.26p 29.00p 31313
03/05/2022 29.50p 29.50p 28.00p 29.00p 211157
02/05/2022 30.00p 30.08p 29.00p 29.50p 71919
29/04/2022 30.00p 30.08p 29.00p 29.50p 71919
28/04/2022 30.50p 31.00p 29.66p 30.00p 75931
27/04/2022 31.50p 31.85p 29.50p 30.50p 182677
26/04/2022 32.50p 32.90p 32.17p 32.50p 30246
25/04/2022 34.00p 34.00p 32.00p 32.50p 103276
22/04/2022 34.00p 34.89p 33.25p 34.00p 78251
21/04/2022 33.50p 35.00p 33.00p 34.00p 9834
20/04/2022 33.50p 35.00p 33.00p 33.50p 190806
19/04/2022 33.50p 34.40p 33.00p 33.50p 33549
18/04/2022 33.50p 34.40p 33.50p 33.50p 18500
15/04/2022 33.50p 34.40p 33.50p 33.50p 18500
14/04/2022 33.50p 34.40p 33.50p 33.50p 18500
13/04/2022 33.50p 34.11p 32.00p 33.50p 163487
12/04/2022 33.50p 34.99p 32.64p 33.50p 71475
11/04/2022 32.75p 34.99p 32.00p 33.50p 223928
08/04/2022 33.00p 33.30p 32.75p 32.75p 66718
07/04/2022 33.00p 33.60p 32.42p 33.00p 102592
06/04/2022 32.25p 33.44p 31.50p 33.00p 218057
05/04/2022 33.50p 33.50p 32.00p 32.25p 72118
04/04/2022 34.00p 34.34p 32.66p 34.00p 118901
01/04/2022 34.00p 35.50p 32.50p 34.00p 183393
31/03/2022 34.00p 35.00p 33.11p 34.00p 176245
30/03/2022 31.50p 34.96p 31.26p 34.00p 310442
29/03/2022 34.00p 34.00p 30.60p 31.40p 398443
28/03/2022 36.75p 37.60p 33.00p 34.50p 302203
25/03/2022 38.00p 38.00p 36.27p 36.75p 96771

*Close Price adjusted for both dividends and splits