1. Share Prices

  2. Optima Health PLC (OPT)

142.00p-2.00 (-1.39%)24 Dec 2024, 13:29
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
Dec 2, 2024155.50p156.00p152.00p152.50p139,234
Nov 29, 2024156.50p157.00p155.00p155.50p22,019
Nov 28, 2024157.00p158.00p155.40p155.40p36,249
Nov 27, 2024156.50p158.00p156.00p157.00p680,753
Nov 26, 2024158.00p160.00p156.00p156.50p74,700
Nov 25, 2024157.00p160.00p156.00p157.50p134,341
Nov 22, 2024159.00p160.99p155.00p158.00p115,211
Nov 21, 2024161.50p163.00p160.00p159.00p88,377
Nov 20, 2024161.50p162.00p160.00p161.50p152,146
Nov 19, 2024162.00p164.00p160.00p162.00p107,537
Nov 18, 2024164.00p165.00p160.00p162.00p80,474
Nov 15, 2024165.00p167.00p163.00p163.00p113,328
Nov 14, 2024165.00p167.00p163.00p163.00p67,254
Nov 13, 2024165.00p167.00p163.00p165.00p566,227
Nov 12, 2024165.00p166.80p163.00p165.00p320,904
Nov 11, 2024165.00p167.00p163.00p164.00p276,948
Nov 8, 2024164.50p165.00p163.00p164.50p345,412
Nov 7, 2024164.00p165.00p163.00p164.00p593,449
Nov 6, 2024162.00p163.50p162.00p164.00p179,630
Nov 5, 2024162.00p163.00p161.00p162.50p186,131
Nov 4, 2024162.00p163.00p161.00p161.00p356,008
Nov 1, 2024162.00p163.00p161.00p162.00p8,175
Oct 31, 2024161.00p163.00p160.00p162.00p493,220
Oct 30, 2024159.50p162.00p159.00p161.50p386,084
Oct 29, 2024158.25p162.00p158.00p162.00p497,284
Oct 28, 2024156.50p158.67p155.00p158.00p294,382
Oct 25, 2024158.50p158.50p153.00p158.00p668,844
Oct 24, 2024158.50p158.50p158.00p158.50p1,513,413
Oct 23, 2024159.00p160.00p158.00p158.00p681,985
Oct 22, 2024159.00p160.00p156.00p156.00p495,212
Oct 21, 2024162.50p165.00p158.00p158.00p217,484
Oct 18, 2024162.00p165.00p160.00p163.00p278,746
Oct 17, 2024161.50p165.00p160.00p163.00p214,436
Oct 16, 2024163.50p165.00p160.00p162.50p742,596
Oct 15, 2024159.50p165.00p160.00p162.50p303,807
Oct 14, 2024158.00p160.00p156.00p160.00p258,201
Oct 11, 2024152.00p160.00p150.75p156.00p235,942
Oct 10, 2024148.00p153.00p147.00p153.00p363,873
Oct 9, 2024144.00p149.00p143.00p149.00p215,422
Oct 8, 2024142.00p145.00p141.00p145.00p1,672,141
Oct 7, 2024142.50p143.00p141.00p142.50p547,967
Oct 4, 2024145.50p146.00p140.00p140.00p974,834
Oct 3, 2024147.00p147.90p145.00p145.00p423,069
Oct 2, 2024149.50p150.00p145.00p146.00p447,578
Oct 1, 2024150.00p151.00p148.00p149.00p2,948,423
Sep 30, 2024150.50p151.00p147.00p150.00p2,247,593
Sep 27, 2024151.50p153.00p150.00p150.00p321,293
Sep 26, 2024210.00p200.00p149.00p151.00p466,998
Showing 1 to 48 of 48

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.