OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/04/2020 54.50p 56.00p 53.00p 54.50p 138915
20/04/2020 49.50p 57.70p 48.75p 54.50p 567949
17/04/2020 50.00p 51.85p 42.20p 50.50p 683972
16/04/2020 48.50p 50.00p 45.20p 49.00p 135511
15/04/2020 49.00p 49.00p 45.10p 48.50p 121821
14/04/2020 49.50p 51.64p 47.60p 49.00p 171477
13/04/2020 51.50p 51.99p 48.10p 49.50p 172300
10/04/2020 51.50p 51.99p 48.10p 49.50p 172300
09/04/2020 51.50p 51.99p 48.10p 49.50p 172300
08/04/2020 54.00p 54.67p 50.00p 51.50p 132078
07/04/2020 50.00p 57.33p 50.00p 54.00p 392914
06/04/2020 47.50p 52.80p 47.50p 48.00p 484760
03/04/2020 47.00p 49.00p 45.00p 45.00p 170144
02/04/2020 45.50p 50.00p 45.40p 47.00p 236382
01/04/2020 46.50p 46.50p 39.50p 44.00p 259361
31/03/2020 37.00p 48.00p 35.00p 46.50p 1138280
30/03/2020 30.50p 37.00p 30.50p 32.90p 405098
27/03/2020 30.50p 30.64p 29.00p 30.50p 115618
26/03/2020 31.50p 33.00p 29.66p 30.50p 137292
25/03/2020 30.00p 35.00p 30.00p 31.50p 347614
24/03/2020 31.50p 32.50p 28.10p 30.00p 255992
23/03/2020 33.00p 33.70p 29.00p 30.50p 126602
20/03/2020 31.00p 37.80p 31.00p 33.00p 411970
19/03/2020 25.00p 31.00p 24.68p 30.50p 548159
18/03/2020 25.00p 25.65p 23.20p 24.00p 339222
17/03/2020 28.50p 32.00p 23.94p 25.00p 329257
16/03/2020 33.50p 33.50p 25.00p 27.25p 754014
13/03/2020 36.00p 36.99p 32.60p 34.00p 494761
12/03/2020 40.00p 40.55p 34.25p 36.00p 435776
11/03/2020 44.00p 45.75p 39.25p 42.00p 280016
10/03/2020 41.50p 43.70p 41.50p 42.50p 211084
09/03/2020 45.50p 45.50p 40.38p 42.00p 549701
06/03/2020 47.00p 47.00p 43.20p 47.00p 145112
05/03/2020 50.50p 50.50p 46.36p 48.00p 108116
04/03/2020 49.50p 51.00p 48.22p 50.50p 132942
03/03/2020 47.00p 50.70p 46.20p 50.00p 197600
02/03/2020 49.50p 49.83p 43.70p 47.00p 415583
28/02/2020 47.50p 49.90p 45.00p 49.50p 343245
27/02/2020 51.00p 51.50p 48.16p 50.00p 241796
26/02/2020 54.00p 54.00p 50.00p 52.00p 340296
25/02/2020 58.50p 60.00p 53.30p 54.00p 316358
24/02/2020 63.50p 63.50p 57.12p 58.00p 443263
21/02/2020 64.50p 67.00p 62.26p 63.50p 186695
20/02/2020 64.50p 65.70p 60.45p 64.50p 298845
19/02/2020 63.50p 66.80p 63.39p 64.50p 136003
18/02/2020 65.00p 66.30p 62.27p 63.50p 41424
17/02/2020 67.50p 68.80p 62.00p 65.00p 254371
14/02/2020 62.00p 65.00p 61.22p 64.50p 110940
13/02/2020 60.50p 62.69p 59.20p 62.00p 65558
12/02/2020 62.50p 63.00p 59.20p 60.50p 47082
11/02/2020 59.00p 62.90p 58.20p 62.50p 100217
10/02/2020 63.00p 63.60p 58.11p 59.00p 168069
07/02/2020 64.50p 64.50p 61.20p 63.00p 165234
06/02/2020 66.50p 69.00p 63.25p 64.50p 192288
05/02/2020 69.00p 70.50p 65.65p 66.50p 93093
04/02/2020 66.00p 72.70p 65.55p 69.00p 352833
03/02/2020 62.50p 69.00p 62.50p 66.00p 260551
31/01/2020 62.50p 67.80p 62.28p 62.50p 469974
30/01/2020 57.50p 65.00p 57.50p 61.50p 350657
29/01/2020 53.50p 59.60p 53.50p 58.00p 361455
28/01/2020 55.00p 55.00p 52.25p 53.50p 97447
27/01/2020 56.00p 56.96p 53.10p 55.00p 173911
24/01/2020 55.00p 56.40p 54.45p 55.00p 40726
23/01/2020 55.50p 56.27p 53.00p 55.00p 129367
22/01/2020 53.50p 57.00p 53.50p 55.50p 148122
21/01/2020 52.00p 54.70p 51.00p 53.50p 183626
20/01/2020 51.00p 54.85p 50.80p 52.00p 225095
17/01/2020 55.50p 55.50p 47.03p 51.00p 1030905
16/01/2020 55.00p 55.38p 54.00p 55.00p 33001
15/01/2020 55.00p 55.50p 54.26p 55.00p 16152
14/01/2020 55.00p 55.50p 54.02p 55.00p 94871
13/01/2020 58.00p 58.85p 54.40p 55.00p 189715
10/01/2020 56.00p 59.00p 55.22p 58.60p 135584
09/01/2020 56.50p 57.00p 55.21p 56.00p 51876
08/01/2020 56.50p 57.50p 55.55p 56.50p 99584
07/01/2020 59.50p 61.00p 55.33p 56.50p 355794
06/01/2020 59.00p 59.20p 57.20p 58.00p 111935
03/01/2020 64.00p 64.00p 57.10p 59.00p 477233
02/01/2020 66.00p 66.60p 63.00p 64.00p 245668
01/01/2020 67.50p 67.50p 65.00p 66.00p 26186
31/12/2019 67.50p 67.50p 65.00p 66.00p 26186
30/12/2019 65.50p 68.00p 65.50p 67.00p 279542
27/12/2019 61.50p 67.00p 61.50p 65.50p 203282
26/12/2019 61.00p 63.80p 60.90p 61.50p 119982
25/12/2019 61.00p 63.80p 60.90p 61.50p 119982
24/12/2019 61.00p 63.80p 60.90p 61.50p 119982
23/12/2019 58.50p 65.00p 58.50p 61.00p 333990
20/12/2019 51.50p 61.70p 51.50p 58.00p 672530
19/12/2019 47.50p 52.00p 47.40p 51.50p 181600
18/12/2019 47.00p 47.50p 46.00p 47.00p 89054
17/12/2019 46.50p 47.67p 46.38p 47.00p 53263
16/12/2019 48.50p 48.95p 45.00p 46.00p 135670
13/12/2019 45.50p 49.80p 45.50p 48.50p 124245
12/12/2019 46.50p 47.50p 44.11p 45.50p 115556
11/12/2019 46.00p 47.00p 45.45p 46.50p 116981
10/12/2019 47.50p 47.50p 45.35p 46.00p 80116
09/12/2019 51.50p 51.50p 47.50p 47.50p 124296
06/12/2019 51.50p 51.50p 48.20p 51.00p 77151
05/12/2019 50.50p 51.22p 50.50p 51.00p 26674
04/12/2019 50.00p 50.00p 49.02p 50.00p 52093
03/12/2019 49.00p 50.44p 49.00p 50.00p 35050
02/12/2019 52.00p 52.00p 48.60p 49.00p 168783
29/11/2019 52.50p 52.50p 51.11p 52.00p 56545
28/11/2019 53.50p 53.50p 51.11p 52.50p 22376
27/11/2019 56.00p 56.00p 51.20p 53.50p 61922
26/11/2019 55.50p 56.00p 54.50p 56.00p 4000
25/11/2019 54.00p 57.80p 53.25p 56.00p 336696
22/11/2019 52.50p 54.80p 52.50p 54.00p 110389
21/11/2019 49.00p 53.00p 49.00p 53.00p 356996
20/11/2019 51.50p 52.10p 48.00p 49.00p 601391
19/11/2019 51.50p 54.45p 51.10p 51.50p 456428
18/11/2019 53.00p 53.00p 50.20p 51.00p 139456
15/11/2019 53.00p 54.00p 51.80p 53.00p 140907
14/11/2019 58.50p 58.50p 52.10p 53.00p 395468
13/11/2019 61.50p 62.00p 58.30p 58.50p 162965
12/11/2019 63.00p 63.00p 60.00p 61.50p 95344
11/11/2019 62.00p 63.00p 61.11p 63.00p 91440
08/11/2019 62.50p 62.50p 61.11p 62.00p 20070
07/11/2019 63.50p 63.64p 62.00p 62.50p 33386
06/11/2019 63.50p 63.80p 62.00p 63.50p 39361
05/11/2019 63.50p 64.85p 62.30p 63.50p 161050
04/11/2019 64.50p 65.00p 62.10p 63.50p 52844
01/11/2019 64.50p 64.50p 64.50p 64.50p 0
31/10/2019 66.50p 66.50p 63.00p 64.50p 59715
30/10/2019 67.50p 68.15p 65.00p 66.50p 37719
29/10/2019 66.50p 68.40p 66.35p 67.50p 127502
28/10/2019 63.50p 67.60p 63.41p 67.00p 99349
25/10/2019 63.50p 65.00p 62.60p 63.50p 109242
24/10/2019 63.00p 64.10p 62.20p 63.50p 20867
23/10/2019 64.00p 64.60p 62.55p 63.00p 48460
22/10/2019 64.00p 65.70p 63.00p 63.50p 84838
21/10/2019 65.50p 65.50p 63.20p 64.00p 74032
18/10/2019 68.00p 68.00p 62.40p 65.50p 269033
17/10/2019 70.00p 70.00p 66.40p 68.00p 285867
16/10/2019 64.50p 70.00p 64.37p 69.50p 636430
15/10/2019 59.50p 65.00p 59.10p 64.50p 402825
14/10/2019 53.50p 62.00p 52.25p 60.50p 757386
11/10/2019 53.50p 56.00p 52.10p 54.00p 265945
10/10/2019 46.50p 54.69p 46.50p 53.50p 414732
09/10/2019 46.00p 47.80p 45.21p 46.50p 323221
08/10/2019 44.25p 44.74p 43.12p 43.75p 25062
07/10/2019 47.00p 47.00p 44.00p 44.25p 102906
04/10/2019 43.50p 48.00p 43.20p 47.50p 193418
03/10/2019 44.50p 45.00p 42.20p 43.50p 196883
02/10/2019 45.50p 45.60p 44.00p 44.50p 85458
01/10/2019 48.00p 48.00p 45.25p 45.50p 48035
30/09/2019 44.00p 49.80p 42.17p 48.00p 343477
27/09/2019 45.00p 45.60p 43.10p 44.00p 98172
26/09/2019 45.00p 45.66p 44.00p 45.00p 88939
25/09/2019 45.00p 45.87p 44.00p 45.00p 529068
24/09/2019 46.00p 46.90p 44.11p 45.00p 153676
23/09/2019 48.00p 48.00p 44.00p 46.00p 356454
20/09/2019 50.00p 53.50p 47.00p 48.00p 281067
19/09/2019 48.50p 50.50p 48.20p 50.50p 52544
18/09/2019 52.50p 52.50p 47.10p 48.50p 121929
17/09/2019 51.50p 51.90p 49.50p 49.50p 64539
16/09/2019 50.50p 52.00p 47.40p 51.50p 256151
13/09/2019 50.50p 52.00p 49.20p 50.50p 104866
12/09/2019 52.00p 52.40p 48.00p 50.50p 254292
11/09/2019 47.50p 53.88p 47.50p 51.00p 455705
10/09/2019 44.00p 47.90p 42.00p 47.50p 506624
09/09/2019 45.00p 45.19p 42.00p 43.00p 336454
06/09/2019 44.00p 45.90p 44.00p 45.00p 93226
05/09/2019 44.50p 47.50p 43.10p 44.00p 309425
04/09/2019 45.50p 48.00p 43.60p 44.50p 158209
03/09/2019 50.00p 50.78p 44.00p 45.50p 175590
02/09/2019 50.00p 52.45p 49.00p 50.00p 253135
30/08/2019 51.50p 52.00p 45.22p 51.00p 1035964
29/08/2019 55.00p 57.88p 49.90p 50.50p 953570
28/08/2019 64.00p 64.00p 43.10p 55.00p 5585579
27/08/2019 67.00p 67.00p 66.00p 66.00p 58874
23/08/2019 69.50p 69.50p 66.00p 67.00p 111626
22/08/2019 68.50p 70.90p 68.50p 69.50p 77546
21/08/2019 64.50p 69.95p 63.00p 68.50p 169748
20/08/2019 63.00p 65.80p 62.10p 64.50p 132788
19/08/2019 62.00p 64.00p 62.00p 63.00p 140163
16/08/2019 62.50p 62.67p 61.00p 61.50p 106101
15/08/2019 62.50p 62.89p 61.60p 62.50p 73189
14/08/2019 66.00p 66.00p 62.10p 62.50p 114332
13/08/2019 67.00p 67.00p 64.00p 66.00p 67327
12/08/2019 67.00p 68.11p 65.00p 67.00p 30839
09/08/2019 66.00p 66.50p 65.10p 66.50p 53074
08/08/2019 67.00p 67.00p 65.41p 66.00p 34213
07/08/2019 68.00p 68.70p 65.96p 67.00p 56919
06/08/2019 64.50p 68.80p 64.25p 66.00p 198431
05/08/2019 66.00p 66.75p 62.40p 64.40p 292120
02/08/2019 66.00p 68.00p 64.14p 66.00p 142322
01/08/2019 69.50p 69.50p 65.00p 66.50p 291448
31/07/2019 70.70p 70.70p 68.20p 69.50p 180436
30/07/2019 71.20p 71.60p 69.40p 70.70p 67174
29/07/2019 72.00p 72.19p 69.00p 71.20p 184214
26/07/2019 72.00p 72.40p 71.00p 72.00p 41116
25/07/2019 74.00p 74.00p 71.00p 72.00p 142030
24/07/2019 74.00p 75.60p 73.40p 74.00p 107776
23/07/2019 72.20p 74.90p 71.40p 74.00p 203093
22/07/2019 71.70p 73.30p 71.40p 72.20p 155883
19/07/2019 72.00p 73.15p 71.00p 71.40p 258843
18/07/2019 76.00p 76.00p 71.00p 72.00p 281279
17/07/2019 75.00p 77.67p 74.20p 75.50p 123226
16/07/2019 77.00p 77.22p 74.20p 75.00p 122008

*Close Price adjusted for both dividends and splits