1. Share Prices

  2. Optima Health PLC (OPT)

174.00p+1.00 (+0.58%)14 Feb 2025, 17:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Optima Health PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 2025172.00p174.90p172.00p174.00p61,656
Feb 13, 2025171.50p173.00p170.00p173.00p110,024
Feb 12, 2025172.00p173.00p170.61p173.00p65,751
Feb 11, 2025172.50p173.00p171.75p172.98p149,815
Feb 10, 2025171.50p173.00p170.00p171.00p65,809
Feb 7, 2025162.50p175.00p160.00p172.00p488,276
Feb 6, 2025148.50p162.00p148.00p162.00p230,064
Feb 5, 2025148.50p151.00p148.00p151.00p27,950
Feb 4, 2025148.50p149.00p148.00p148.00p33,053
Feb 3, 2025148.50p149.00p148.00p148.50p87,809
Jan 31, 2025149.00p151.00p148.60p149.00p19,904
Jan 30, 2025149.00p150.00p148.00p149.00p91,315
Jan 29, 2025149.50p150.00p148.00p149.00p33,136
Jan 28, 2025149.00p151.00p148.00p151.00p542,946
Jan 27, 2025149.50p150.00p148.00p149.00p50,978
Jan 24, 2025146.50p150.00p146.35p150.00p147,238
Jan 23, 2025145.50p147.00p144.50p147.00p189,638
Jan 22, 2025144.50p147.00p144.00p145.50p94,429
Jan 21, 2025144.50p145.00p144.00p144.50p41,554
Jan 20, 2025143.50p145.00p143.00p144.50p44,753
Jan 17, 2025143.00p144.00p142.20p143.50p115,941
Jan 16, 2025141.00p144.00p141.38p143.00p193,086
Jan 15, 2025140.50p141.00p140.00p140.50p95,507
Jan 14, 2025140.50p141.00p140.00p140.50p27,209
Jan 13, 2025140.50p141.00p140.00p140.50p25,943
Jan 10, 2025140.00p141.00p139.10p140.00p41,762
Jan 9, 2025140.50p140.90p139.00p140.00p45,106
Jan 8, 2025141.50p142.00p139.00p141.00p70,195
Jan 7, 2025142.50p143.00p140.00p141.00p85,567
Jan 6, 2025143.00p143.40p142.00p142.50p37,799
Jan 3, 2025143.00p144.00p142.00p143.00p14,750
Jan 2, 2025144.00p144.70p142.00p143.00p100,349
Dec 31, 2024142.50p144.00p141.33p144.00p201,073
Dec 30, 2024141.50p142.00p141.00p142.00p34,304
Dec 27, 2024143.00p144.00p141.00p142.00p326,189
Dec 24, 2024144.00p144.00p142.00p142.00p109,631
Dec 23, 2024147.00p148.00p143.22p144.00p43,468
Dec 20, 2024147.00p148.00p146.00p147.00p23,777
Dec 19, 2024146.50p148.00p146.32p147.00p67,035
Dec 18, 2024148.50p149.00p145.00p147.00p80,329
Dec 17, 2024152.00p153.00p148.00p148.50p111,578
Dec 16, 2024154.00p153.32p151.00p152.00p62,206
Dec 13, 2024154.00p153.65p153.00p154.00p25,277
Dec 12, 2024156.50p157.00p153.48p154.00p64,921
Dec 11, 2024155.50p156.95p154.60p156.00p236,639
Dec 10, 2024154.00p155.00p153.00p155.00p128,493
Dec 9, 2024154.00p154.80p153.00p154.00p342,254
Dec 6, 2024153.00p154.00p152.00p153.50p118,195
Dec 5, 2024152.50p154.00p152.00p153.00p35,064
Dec 4, 2024152.50p153.50p152.00p153.00p99,051
12
Showing 1 to 50 of 99

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.