OptiBiotix Health (OPTI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
15/07/2019 77.00p 77.30p 73.00p 77.00p 269877
12/07/2019 77.00p 78.00p 75.16p 77.00p 23221
11/07/2019 78.00p 81.00p 75.16p 77.00p 188388
10/07/2019 78.00p 78.00p 77.00p 78.00p 94333
09/07/2019 80.50p 80.50p 77.35p 78.00p 188453
08/07/2019 82.00p 82.35p 79.13p 80.50p 79790
05/07/2019 82.50p 83.90p 81.00p 82.00p 118021
04/07/2019 82.50p 83.50p 81.15p 82.50p 19398
03/07/2019 84.00p 85.40p 81.05p 82.50p 134524
02/07/2019 85.00p 87.80p 81.00p 82.50p 175657
01/07/2019 84.50p 87.70p 83.40p 85.00p 99300
28/06/2019 82.00p 85.90p 81.60p 84.00p 136022
27/06/2019 79.50p 83.00p 78.00p 82.00p 349529
26/06/2019 76.50p 80.80p 76.50p 79.50p 256595
25/06/2019 76.50p 77.70p 73.20p 76.50p 115591
24/06/2019 77.00p 78.80p 75.00p 76.50p 159198
21/06/2019 75.50p 76.00p 73.33p 74.00p 114481
20/06/2019 74.00p 75.57p 74.00p 75.50p 101558
19/06/2019 74.50p 76.40p 73.60p 74.00p 80233
18/06/2019 77.50p 77.50p 74.03p 74.50p 126326
17/06/2019 79.00p 79.61p 77.00p 77.50p 124683
14/06/2019 80.00p 80.00p 78.10p 79.00p 54166
13/06/2019 79.50p 81.00p 78.80p 80.00p 18049
12/06/2019 82.00p 82.42p 79.50p 79.50p 43683
11/06/2019 83.50p 83.50p 80.22p 82.00p 21240
10/06/2019 83.50p 84.00p 82.00p 83.50p 27750
07/06/2019 82.50p 82.50p 80.00p 82.50p 37031
06/06/2019 82.50p 82.50p 80.55p 82.00p 37437
05/06/2019 82.00p 84.00p 81.00p 82.50p 19504
04/06/2019 83.50p 84.45p 80.55p 81.00p 76010
03/06/2019 84.00p 85.66p 82.40p 83.50p 35052
31/05/2019 87.50p 87.50p 83.45p 84.00p 81125
30/05/2019 87.50p 89.60p 86.70p 87.50p 34230
29/05/2019 85.00p 89.82p 85.00p 87.50p 124831
28/05/2019 85.00p 86.84p 83.00p 86.00p 230739
24/05/2019 83.50p 84.50p 82.00p 84.00p 32855
23/05/2019 86.50p 86.50p 82.20p 83.50p 133391
22/05/2019 88.50p 89.60p 83.55p 86.50p 187776
21/05/2019 85.50p 89.85p 85.50p 88.00p 208952
20/05/2019 85.00p 89.00p 84.15p 85.50p 304242
17/05/2019 81.50p 84.00p 80.45p 83.50p 98026
16/05/2019 80.50p 83.93p 80.44p 81.50p 238446
15/05/2019 76.00p 80.90p 74.25p 80.50p 157945
14/05/2019 77.50p 77.75p 75.80p 76.00p 70590
13/05/2019 77.50p 78.70p 74.00p 76.00p 164621
10/05/2019 77.50p 79.33p 75.40p 77.00p 141992
09/05/2019 73.50p 78.83p 72.40p 77.40p 69214
08/05/2019 75.00p 75.70p 72.40p 73.50p 104034
07/05/2019 76.50p 77.40p 73.00p 75.00p 89144
03/05/2019 78.50p 79.60p 75.00p 76.60p 180299
02/05/2019 73.50p 79.90p 71.77p 78.50p 350030
01/05/2019 73.50p 74.69p 70.40p 73.50p 260660
30/04/2019 73.50p 74.43p 72.01p 73.00p 127325
29/04/2019 75.50p 75.80p 72.20p 73.50p 301090
26/04/2019 77.00p 77.50p 73.00p 75.50p 262140
25/04/2019 80.50p 81.00p 75.40p 77.00p 390125
24/04/2019 82.50p 83.40p 79.85p 80.50p 75477
23/04/2019 81.50p 81.95p 80.00p 81.50p 60789
18/04/2019 82.00p 84.00p 80.01p 81.50p 206122
17/04/2019 83.00p 83.20p 80.00p 80.00p 63854
16/04/2019 81.50p 85.60p 81.20p 83.00p 202677
15/04/2019 80.50p 82.00p 79.00p 81.50p 102365
12/04/2019 82.00p 82.50p 80.00p 81.50p 56369
11/04/2019 82.50p 84.00p 80.00p 81.50p 160272
10/04/2019 83.50p 83.50p 80.15p 82.00p 139127
09/04/2019 84.50p 87.00p 82.00p 83.50p 163261
08/04/2019 86.50p 86.50p 82.00p 83.00p 207571
05/04/2019 84.50p 88.00p 84.30p 86.50p 285664
04/04/2019 82.50p 88.90p 82.30p 84.50p 372745
03/04/2019 79.00p 84.16p 77.00p 83.50p 439365
02/04/2019 78.50p 79.00p 77.32p 79.00p 31698
01/04/2019 80.00p 82.44p 77.18p 79.00p 193426
29/03/2019 80.00p 82.60p 79.50p 80.00p 48088
28/03/2019 81.00p 82.45p 79.00p 80.00p 114059
27/03/2019 81.50p 83.00p 79.22p 81.00p 219646
26/03/2019 77.50p 79.47p 76.80p 78.20p 114392
25/03/2019 80.00p 80.84p 77.00p 77.50p 109945
22/03/2019 80.50p 80.90p 79.00p 80.00p 168941
21/03/2019 83.50p 83.50p 79.00p 80.00p 283083
20/03/2019 83.50p 85.10p 81.00p 83.50p 44196
19/03/2019 83.50p 84.00p 80.67p 82.50p 214341
18/03/2019 84.50p 85.35p 83.00p 83.50p 92998
15/03/2019 84.50p 85.50p 83.00p 83.00p 58450
14/03/2019 82.50p 85.88p 82.50p 83.50p 133543
13/03/2019 85.00p 85.60p 82.31p 82.50p 126695
12/03/2019 82.50p 85.90p 81.05p 85.00p 103104
11/03/2019 83.50p 84.20p 81.03p 82.00p 47947
08/03/2019 84.00p 84.00p 82.10p 83.50p 93884
07/03/2019 87.00p 88.78p 83.00p 83.00p 89647
06/03/2019 83.50p 87.90p 82.02p 86.50p 103569
05/03/2019 83.50p 85.00p 81.69p 83.50p 72037
04/03/2019 83.50p 86.40p 81.40p 83.50p 252879
01/03/2019 85.50p 86.70p 82.00p 83.50p 173236
28/02/2019 86.00p 86.00p 83.66p 85.50p 78408
27/02/2019 87.50p 87.50p 85.00p 86.00p 66699
26/02/2019 90.50p 90.50p 86.10p 87.50p 169507
25/02/2019 91.00p 91.65p 89.00p 90.50p 162976
22/02/2019 85.50p 93.70p 85.50p 90.50p 295288
21/02/2019 88.50p 91.70p 84.00p 84.00p 480251
20/02/2019 87.00p 88.55p 86.00p 86.50p 66926
19/02/2019 83.00p 88.55p 82.01p 87.00p 390638

*Close Price adjusted for both dividends and splits