Shares Magazine
187.00p+0.00 (+0.00%)02 May 2025, 16:44
Optima Health PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 187.00p | 187.00p | 184.00p | 187.00p | 34,946 |
| May 1, 2025 | 187.00p | 190.00p | 184.00p | 187.00p | 112,847 |
| Apr 30, 2025 | 182.50p | 194.00p | 180.00p | 187.00p | 107,680 |
| Apr 29, 2025 | 182.50p | 184.91p | 180.00p | 182.50p | 30,175 |
| Apr 28, 2025 | 182.50p | 185.00p | 180.00p | 182.50p | 14,597 |
| Apr 25, 2025 | 182.50p | 183.45p | 181.00p | 182.50p | 87,987 |
| Apr 24, 2025 | 182.50p | 183.95p | 180.00p | 182.50p | 54,229 |
| Apr 23, 2025 | 179.00p | 185.00p | 180.00p | 182.50p | 94,548 |
| Apr 22, 2025 | 178.00p | 183.50p | 175.00p | 178.00p | 83,090 |
| Apr 17, 2025 | 177.50p | 180.00p | 176.90p | 178.00p | 63,064 |
| Apr 16, 2025 | 177.50p | 183.50p | 175.00p | 177.50p | 27,728 |
| Apr 15, 2025 | 177.50p | 180.00p | 175.00p | 180.00p | 140,539 |
| Apr 14, 2025 | 172.50p | 179.00p | 170.00p | 175.00p | 80,291 |
| Apr 11, 2025 | 172.50p | 175.00p | 170.00p | 172.50p | 26,033 |
| Apr 10, 2025 | 167.50p | 170.00p | 165.00p | 168.50p | 961,739 |
| Apr 9, 2025 | 167.50p | 170.00p | 161.11p | 166.00p | 152,625 |
| Apr 8, 2025 | 161.50p | 169.00p | 161.00p | 169.00p | 212,058 |
| Apr 7, 2025 | 168.00p | 170.00p | 161.00p | 161.00p | 110,758 |
| Apr 4, 2025 | 171.50p | 175.00p | 170.00p | 171.00p | 89,266 |
| Apr 3, 2025 | 172.50p | 175.00p | 168.00p | 171.50p | 89,927 |
| Apr 2, 2025 | 172.50p | 175.00p | 170.00p | 175.00p | 94,728 |
| Apr 1, 2025 | 171.00p | 173.70p | 170.55p | 172.50p | 27,317 |
| Mar 31, 2025 | 170.50p | 171.00p | 169.00p | 171.00p | 50,192 |
| Mar 28, 2025 | 176.50p | 177.00p | 170.00p | 171.00p | 48,475 |
| Mar 27, 2025 | 180.00p | 181.93p | 175.00p | 175.00p | 28,305 |
| Mar 26, 2025 | 182.50p | 184.00p | 178.00p | 180.00p | 47,927 |
| Mar 25, 2025 | 186.50p | 188.00p | 181.00p | 183.00p | 100,726 |
| Mar 24, 2025 | 195.00p | 197.90p | 186.60p | 188.00p | 130,651 |
| Mar 21, 2025 | 196.50p | 198.00p | 193.00p | 195.00p | 45,507 |
| Mar 20, 2025 | 193.50p | 201.95p | 192.50p | 196.50p | 563,717 |
| Mar 19, 2025 | 193.50p | 195.00p | 192.00p | 193.50p | 51,272 |
| Mar 18, 2025 | 191.50p | 195.00p | 190.00p | 193.00p | 509,094 |
| Mar 17, 2025 | 193.50p | 195.00p | 190.50p | 191.50p | 87,463 |
| Mar 14, 2025 | 182.50p | 195.00p | 183.00p | 193.00p | 155,615 |
| Mar 13, 2025 | 182.50p | 184.00p | 181.00p | 182.50p | 23,825 |
| Mar 12, 2025 | 182.50p | 183.13p | 181.00p | 182.50p | 53,509 |
| Mar 11, 2025 | 182.00p | 184.00p | 181.00p | 182.00p | 50,344 |
| Mar 10, 2025 | 182.00p | 183.00p | 181.00p | 182.00p | 87,912 |
| Mar 7, 2025 | 182.00p | 182.97p | 181.00p | 182.00p | 81,804 |
| Mar 6, 2025 | 182.00p | 183.00p | 181.00p | 182.00p | 230,933 |
| Mar 5, 2025 | 182.00p | 182.00p | 181.00p | 182.00p | 81,538 |
| Mar 4, 2025 | 182.00p | 183.00p | 181.00p | 182.00p | 45,345 |
| Mar 3, 2025 | 182.50p | 183.00p | 180.90p | 182.00p | 54,035 |
| Feb 28, 2025 | 182.50p | 184.00p | 181.00p | 182.50p | 749,770 |
| Feb 27, 2025 | 182.50p | 183.00p | 181.00p | 183.00p | 642,886 |
| Feb 26, 2025 | 182.50p | 183.75p | 181.00p | 182.00p | 143,589 |
| Feb 25, 2025 | 183.00p | 185.00p | 181.00p | 183.00p | 97,087 |
| Feb 24, 2025 | 183.00p | 185.00p | 181.00p | 182.00p | 64,647 |
| Feb 21, 2025 | 179.50p | 184.98p | 178.00p | 183.50p | 123,717 |
| Feb 20, 2025 | 181.00p | 183.00p | 178.00p | 179.00p | 238,399 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.