Shares Magazine
182.00p+0.00 (+0.00%)10 Mar 2025, 18:35
Optima Health PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 179.00p | 189.00p | 178.00p | 180.00p | 520,364 |
| Feb 18, 2025 | 177.50p | 180.00p | 175.00p | 175.00p | 27,299 |
| Feb 17, 2025 | 174.00p | 180.00p | 173.80p | 177.50p | 59,083 |
| Feb 14, 2025 | 172.00p | 174.90p | 172.00p | 174.00p | 61,656 |
| Feb 13, 2025 | 171.50p | 173.00p | 170.00p | 173.00p | 110,024 |
| Feb 12, 2025 | 172.00p | 173.00p | 170.61p | 173.00p | 65,751 |
| Feb 11, 2025 | 172.50p | 173.00p | 171.75p | 172.98p | 149,815 |
| Feb 10, 2025 | 171.50p | 173.00p | 170.00p | 171.00p | 65,809 |
| Feb 7, 2025 | 162.50p | 175.00p | 160.00p | 172.00p | 488,276 |
| Feb 6, 2025 | 148.50p | 162.00p | 148.00p | 162.00p | 230,064 |
| Feb 5, 2025 | 148.50p | 151.00p | 148.00p | 151.00p | 27,950 |
| Feb 4, 2025 | 148.50p | 149.00p | 148.00p | 148.00p | 33,053 |
| Feb 3, 2025 | 148.50p | 149.00p | 148.00p | 148.50p | 87,809 |
| Jan 31, 2025 | 149.00p | 151.00p | 148.60p | 149.00p | 19,904 |
| Jan 30, 2025 | 149.00p | 150.00p | 148.00p | 149.00p | 91,315 |
| Jan 29, 2025 | 149.50p | 150.00p | 148.00p | 149.00p | 33,136 |
| Jan 28, 2025 | 149.00p | 151.00p | 148.00p | 151.00p | 542,946 |
| Jan 27, 2025 | 149.50p | 150.00p | 148.00p | 149.00p | 50,978 |
| Jan 24, 2025 | 146.50p | 150.00p | 146.35p | 150.00p | 147,238 |
| Jan 23, 2025 | 145.50p | 147.00p | 144.50p | 147.00p | 189,638 |
| Jan 22, 2025 | 144.50p | 147.00p | 144.00p | 145.50p | 94,429 |
| Jan 21, 2025 | 144.50p | 145.00p | 144.00p | 144.50p | 41,554 |
| Jan 20, 2025 | 143.50p | 145.00p | 143.00p | 144.50p | 44,753 |
| Jan 17, 2025 | 143.00p | 144.00p | 142.20p | 143.50p | 115,941 |
| Jan 16, 2025 | 141.00p | 144.00p | 141.38p | 143.00p | 193,086 |
| Jan 15, 2025 | 140.50p | 141.00p | 140.00p | 140.50p | 95,507 |
| Jan 14, 2025 | 140.50p | 141.00p | 140.00p | 140.50p | 27,209 |
| Jan 13, 2025 | 140.50p | 141.00p | 140.00p | 140.50p | 25,943 |
| Jan 10, 2025 | 140.00p | 141.00p | 139.10p | 140.00p | 41,762 |
| Jan 9, 2025 | 140.50p | 140.90p | 139.00p | 140.00p | 45,106 |
| Jan 8, 2025 | 141.50p | 142.00p | 139.00p | 141.00p | 70,195 |
| Jan 7, 2025 | 142.50p | 143.00p | 140.00p | 141.00p | 85,567 |
| Jan 6, 2025 | 143.00p | 143.40p | 142.00p | 142.50p | 37,799 |
| Jan 3, 2025 | 143.00p | 144.00p | 142.00p | 143.00p | 14,750 |
| Jan 2, 2025 | 144.00p | 144.70p | 142.00p | 143.00p | 100,349 |
| Dec 31, 2024 | 142.50p | 144.00p | 141.33p | 144.00p | 201,073 |
| Dec 30, 2024 | 141.50p | 142.00p | 141.00p | 142.00p | 34,304 |
| Dec 27, 2024 | 143.00p | 144.00p | 141.00p | 142.00p | 326,189 |
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 |
|---|---|---|
| Assura PLC | 46.56 | 14.29 |
| Sirius Real Estate LD | 82.55 | 4.30 |
| Primary Health Properties PLC | 93.90 | 3.76 |
| Kingfisher PLC | 268.60 | 3.67 |
| Whitbread PLC | 2,598.00 | 3.34 |
| Severn Trent PLC | 2,461.00 | 2.84 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Clarkson PLC | 3,455.00 | -21.66 |
| Alpha Group International PLC | 2,390.00 | -10.15 |
| Entain PLC | 661.20 | -8.62 |
| Rolls-Royce Holdings PLC | 732.80 | -8.56 |
| Travis Perkins PLC | 580.50 | -8.37 |
| Ferrexpo PLC | 69.90 | -7.91 |