1. Share Prices

  2. Optibiotix Health PLC (OPTI)

18.03p+0.03 (+0.17%)02 Jan 2025, 14:44
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
Dec 31, 202418.00p18.50p17.50p18.00p15,950
Dec 30, 202417.25p18.50p16.51p18.00p665,931
Dec 27, 202417.00p17.50p17.00p17.25p41,882
Dec 24, 202417.50p18.00p16.62p17.00p124,825
Dec 23, 202417.75p18.00p17.00p17.50p60,108
Dec 20, 202419.25p19.18p17.04p17.75p744,621
Dec 19, 202419.00p19.40p19.18p19.25p33,550
Dec 18, 202421.00p21.00p19.10p19.00p392,052
Dec 17, 202422.75p23.50p20.50p21.00p1,175,010
Dec 16, 202421.50p23.34p21.00p22.60p2,253,457
Dec 13, 202419.25p21.80p19.40p21.20p1,029,583
Dec 12, 202420.00p20.20p18.20p19.25p825,416
Dec 11, 202416.75p20.75p16.88p20.00p1,580,264
Dec 10, 202416.00p16.90p15.20p16.40p228,408
Dec 9, 202417.00p17.13p15.50p16.00p392,244
Dec 6, 202419.50p20.00p16.75p17.00p1,428,589
Dec 5, 202418.50p20.00p18.70p19.50p622,492
Dec 4, 202417.25p19.00p16.92p17.15p302,391
Dec 3, 202417.75p18.47p16.55p17.25p388,199
Dec 2, 202418.00p18.50p16.23p16.75p682,787
Nov 29, 202417.25p19.00p17.00p18.50p1,124,072
Nov 28, 202414.50p17.75p14.50p17.00p2,372,524
Nov 27, 202413.25p14.49p13.14p14.25p285,233
Nov 26, 202412.75p13.50p12.50p13.25p149,770
Nov 25, 202412.50p13.50p12.00p12.75p1,352,005
Nov 22, 202412.25p12.43p10.72p12.50p1,358,278
Nov 21, 202413.00p13.04p12.12p12.25p104,032
Nov 20, 202413.25p13.50p12.66p13.00p131,216
Nov 19, 202413.63p13.30p13.00p13.25p48,324
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
123456
Showing 1 to 50 of 254

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
Ithaca Energy PLC115.804.89
Wood Group (John) PLC68.574.53
Endeavour Mining PLC1,478.003.72
Raspberry Pi Holdings PLC645.883.34
Hunting PLC299.503.63
Fresnillo PLC643.503.54

Fallers

CompanyPrice% Chg
Plus500 LTD2,579.60-4.74
Integrafin Holdings PLC333.15-3.57
Trainline PLC418.00-3.24
Elementis PLC141.20-2.75
Foresight Group Holdings Limited401.00-2.43
Chrysalis Investments Limited105.40-2.41