1. Share Prices

  2. Optibiotix Health PLC (OPTI)

13.25p-0.25 (-1.85%)18 Nov 2024, 16:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Optibiotix Health PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 18, 202413.50p13.23p13.00p13.25p50,592
Nov 15, 202413.50p13.20p13.20p13.50p5,000
Nov 14, 202413.75p14.44p13.50p13.50p368,792
Nov 13, 202412.50p14.00p12.00p13.75p499,537
Nov 12, 202412.50p13.00p12.00p12.50p131,870
Nov 11, 202412.25p13.00p12.00p12.50p166,988
Nov 8, 202412.50p12.50p12.25p12.50p180,891
Nov 7, 202412.63p12.66p12.25p12.50p107,959
Nov 6, 202411.50p13.45p11.00p12.63p1,138,577
Nov 5, 202410.25p12.00p10.00p11.50p333,338
Nov 4, 202410.25p10.35p10.01p10.25p82,274
Nov 1, 202410.63p11.00p10.06p10.25p238,344
Oct 31, 202410.50p10.65p10.00p10.63p80,562
Oct 30, 202411.50p11.64p10.21p10.50p401,594
Oct 29, 202411.75p12.00p10.14p11.50p765,519
Oct 28, 202412.75p13.00p11.50p12.25p195,179
Oct 25, 202412.00p13.22p11.50p12.50p579,832
Oct 24, 202410.25p12.00p10.25p12.00p864,093
Oct 23, 202410.75p11.00p10.01p10.25p313,240
Oct 22, 202412.75p13.00p10.11p11.05p1,030,047
Oct 21, 202413.00p13.50p12.06p12.75p229,184
Oct 18, 202413.63p14.00p12.50p13.00p408,091
Oct 17, 202414.25p14.53p13.50p13.63p342,983
Oct 16, 202414.75p15.00p14.00p14.50p67,903
Oct 15, 202414.75p15.50p14.10p14.75p31,919
Oct 14, 202414.75p15.18p14.23p14.75p93,509
Oct 11, 202414.25p15.35p13.50p14.75p248,932
Oct 10, 202413.50p14.80p13.67p14.25p118,720
Oct 9, 202413.75p14.20p11.00p14.00p1,044,647
Oct 8, 202413.75p14.30p13.06p13.75p119,563
Oct 7, 202414.75p15.50p13.30p14.30p173,723
Oct 4, 202415.00p15.50p14.00p14.75p124,482
Oct 3, 202414.75p14.93p14.56p15.00p36,034
Oct 2, 202415.25p15.50p14.50p15.00p213,388
Oct 1, 202415.50p16.00p14.64p15.80p82,854
Sep 30, 202415.50p16.00p15.00p15.50p115,552
Sep 27, 202416.75p17.22p15.00p15.50p595,508
Sep 26, 202416.50p17.50p16.32p16.75p49,665
Sep 25, 202416.75p17.00p16.26p16.50p35,258
Sep 24, 202416.50p17.50p16.00p17.00p87,304
Sep 23, 202417.25p17.44p16.18p16.50p405,334
Sep 20, 202416.00p17.50p15.76p17.25p277,615
Sep 19, 202417.25p17.41p15.51p16.00p604,826
Sep 18, 202417.50p17.64p17.00p17.25p75,895
Sep 17, 202417.25p18.00p17.18p17.50p105,049
Sep 16, 202419.00p20.00p17.00p17.25p309,921
Sep 13, 202419.25p20.00p18.50p19.25p60,509
Sep 12, 202419.00p20.00p18.50p19.25p108,529
Sep 11, 202417.88p19.29p17.88p19.00p298,625
Sep 10, 202417.75p19.16p17.94p17.88p577,640
123456
Showing 1 to 50 of 253

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)