Shares Magazine
20.00p+2.00 (+11.11%)02 May 2025, 16:04
Optibiotix Health PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 18.50p | 20.49p | 18.02p | 20.00p | 319,843 |
| May 1, 2025 | 18.50p | 18.90p | 18.00p | 18.00p | 48,908 |
| Apr 30, 2025 | 18.75p | 19.50p | 18.00p | 18.50p | 61,241 |
| Apr 29, 2025 | 18.75p | 19.30p | 18.00p | 18.75p | 74,146 |
| Apr 28, 2025 | 18.50p | 19.45p | 18.00p | 18.75p | 159,748 |
| Apr 25, 2025 | 18.25p | 19.00p | 18.00p | 18.50p | 203,327 |
| Apr 24, 2025 | 19.25p | 19.30p | 18.00p | 18.25p | 450,867 |
| Apr 23, 2025 | 19.25p | 19.50p | 19.01p | 19.25p | 59,496 |
| Apr 22, 2025 | 18.50p | 19.50p | 17.65p | 19.25p | 491,063 |
| Apr 17, 2025 | 18.00p | 19.23p | 18.40p | 18.50p | 673,162 |
| Apr 16, 2025 | 17.50p | 18.00p | 17.30p | 18.00p | 246,761 |
| Apr 15, 2025 | 16.75p | 18.00p | 16.63p | 17.50p | 395,542 |
| Apr 14, 2025 | 16.00p | 16.30p | 15.71p | 16.00p | 57,841 |
| Apr 11, 2025 | 16.25p | 16.28p | 15.00p | 16.00p | 198,716 |
| Apr 10, 2025 | 16.00p | 16.90p | 16.00p | 16.25p | 319,138 |
| Apr 9, 2025 | 16.25p | 16.17p | 15.26p | 15.50p | 287,948 |
| Apr 8, 2025 | 14.75p | 16.45p | 14.65p | 16.25p | 426,535 |
| Apr 7, 2025 | 15.00p | 15.50p | 14.00p | 15.30p | 363,213 |
| Apr 4, 2025 | 14.50p | 15.50p | 14.40p | 15.25p | 459,938 |
| Apr 3, 2025 | 15.25p | 15.50p | 14.15p | 14.50p | 184,908 |
| Apr 2, 2025 | 15.25p | 15.50p | 14.12p | 15.25p | 1,174,867 |
| Apr 1, 2025 | 15.25p | 15.50p | 15.05p | 15.25p | 87,107 |
| Mar 31, 2025 | 16.50p | 16.40p | 15.01p | 15.25p | 373,365 |
| Mar 28, 2025 | 16.50p | 16.18p | 16.00p | 16.50p | 157,360 |
| Mar 27, 2025 | 16.50p | 16.22p | 16.00p | 16.50p | 98,523 |
| Mar 26, 2025 | 17.00p | 17.00p | 16.00p | 16.50p | 131,176 |
| Mar 25, 2025 | 17.75p | 17.66p | 16.18p | 17.00p | 965,230 |
| Mar 24, 2025 | 18.25p | 18.50p | 17.60p | 17.75p | 151,389 |
| Mar 21, 2025 | 18.25p | 18.23p | 18.00p | 18.25p | 83,934 |
| Mar 20, 2025 | 19.00p | 19.37p | 18.00p | 18.25p | 556,856 |
| Mar 19, 2025 | 18.75p | 20.00p | 18.76p | 19.50p | 751,361 |
| Mar 18, 2025 | 17.75p | 20.00p | 18.00p | 18.75p | 1,659,077 |
| Mar 17, 2025 | 17.25p | 17.45p | 17.00p | 17.25p | 47,207 |
| Mar 14, 2025 | 17.25p | 17.50p | 17.10p | 17.25p | 94,013 |
| Mar 13, 2025 | 17.25p | 17.40p | 17.18p | 17.25p | 38,154 |
| Mar 12, 2025 | 17.25p | 17.64p | 17.00p | 17.25p | 239,343 |
| Mar 11, 2025 | 18.00p | 17.70p | 16.50p | 17.25p | 128,055 |
| Mar 10, 2025 | 18.50p | 18.70p | 17.65p | 18.00p | 204,740 |
| Mar 7, 2025 | 18.50p | 18.80p | 18.00p | 18.50p | 311,715 |
| Mar 6, 2025 | 18.50p | 18.48p | 18.48p | 18.50p | 15,569 |
| Mar 5, 2025 | 18.50p | 18.50p | 18.00p | 18.50p | 51,308 |
| Mar 4, 2025 | 18.50p | 19.00p | 18.00p | 18.50p | 186,533 |
| Mar 3, 2025 | 18.25p | 18.85p | 17.50p | 18.50p | 134,222 |
| Feb 28, 2025 | 18.00p | 19.00p | 17.50p | 18.25p | 202,817 |
| Feb 27, 2025 | 18.25p | 18.50p | 17.50p | 18.00p | 90,863 |
| Feb 26, 2025 | 18.25p | 19.00p | 18.11p | 18.25p | 50,172 |
| Feb 25, 2025 | 18.25p | 18.61p | 17.50p | 18.25p | 75,449 |
| Feb 24, 2025 | 17.50p | 19.00p | 17.38p | 18.25p | 182,706 |
| Feb 21, 2025 | 17.50p | 18.00p | 17.16p | 17.50p | 207,300 |
| Feb 20, 2025 | 17.50p | 19.00p | 17.00p | 17.50p | 1,067,921 |
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.