- Share Prices
Optibiotix Health PLC (OPTI)
16.75p+0.25 (+1.52%)26 Sep 2024, 15:19
Optibiotix Health PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Sep 19, 2024 | 17.25p | 17.41p | 15.51p | 16.00p | 604,826 |
Sep 18, 2024 | 17.50p | 17.64p | 17.00p | 17.25p | 75,895 |
Sep 17, 2024 | 17.25p | 18.00p | 17.18p | 17.50p | 105,049 |
Sep 16, 2024 | 19.00p | 20.00p | 17.00p | 17.25p | 309,921 |
Sep 13, 2024 | 19.25p | 20.00p | 18.50p | 19.25p | 60,509 |
Sep 12, 2024 | 19.00p | 20.00p | 18.50p | 19.25p | 108,529 |
Sep 11, 2024 | 17.88p | 19.29p | 17.88p | 19.00p | 298,625 |
Sep 10, 2024 | 17.75p | 19.16p | 17.94p | 17.88p | 577,640 |
Sep 9, 2024 | 18.75p | 19.00p | 17.55p | 17.75p | 199,312 |
Sep 6, 2024 | 19.75p | 19.70p | 18.50p | 18.75p | 235,829 |
Sep 5, 2024 | 20.25p | 20.50p | 19.50p | 19.75p | 331,280 |
Sep 4, 2024 | 20.75p | 21.00p | 20.00p | 20.25p | 299,161 |
Sep 3, 2024 | 20.75p | 20.95p | 20.30p | 20.75p | 74,086 |
Sep 2, 2024 | 22.25p | 22.50p | 20.66p | 20.75p | 255,218 |
Aug 30, 2024 | 23.00p | 23.50p | 21.60p | 22.50p | 26,598 |
Aug 29, 2024 | 22.50p | 23.00p | 22.00p | 22.75p | 144,097 |
Aug 28, 2024 | 23.00p | 24.00p | 22.00p | 22.50p | 46,208 |
Aug 27, 2024 | 24.25p | 24.50p | 22.07p | 22.25p | 265,332 |
Aug 23, 2024 | 24.00p | 24.50p | 23.50p | 24.00p | 72,918 |
Aug 22, 2024 | 24.25p | 24.50p | 23.50p | 24.00p | 90,288 |
Aug 21, 2024 | 24.00p | 24.50p | 22.13p | 24.00p | 920,571 |
Aug 20, 2024 | 25.75p | 27.00p | 22.73p | 24.00p | 957,942 |
Aug 19, 2024 | 25.50p | 26.00p | 24.55p | 24.75p | 86,249 |
Aug 16, 2024 | 25.75p | 26.50p | 25.01p | 25.50p | 180,771 |
Aug 15, 2024 | 25.75p | 26.50p | 25.00p | 26.00p | 31,618 |
Aug 14, 2024 | 26.50p | 26.50p | 25.30p | 26.00p | 361,293 |
Aug 13, 2024 | 27.00p | 27.50p | 26.00p | 26.50p | 81,503 |
Aug 12, 2024 | 26.75p | 27.50p | 26.50p | 27.00p | 132,146 |
Aug 9, 2024 | 27.00p | 27.99p | 26.50p | 26.75p | 257,206 |
Aug 8, 2024 | 28.25p | 29.00p | 26.66p | 27.00p | 159,334 |
Aug 7, 2024 | 26.75p | 29.00p | 27.08p | 28.25p | 718,133 |
Aug 6, 2024 | 25.50p | 27.50p | 25.50p | 27.00p | 374,215 |
Aug 5, 2024 | 25.50p | 26.20p | 25.40p | 25.75p | 177,409 |
Aug 2, 2024 | 25.00p | 27.50p | 24.50p | 25.50p | 1,572,981 |
Aug 1, 2024 | 25.25p | 26.45p | 23.00p | 25.00p | 1,152,533 |
Jul 31, 2024 | 26.25p | 26.27p | 24.00p | 24.75p | 838,796 |
Jul 30, 2024 | 28.50p | 29.00p | 26.00p | 26.25p | 1,236,451 |
Jul 29, 2024 | 30.50p | 31.50p | 28.00p | 28.50p | 1,044,678 |
Jul 26, 2024 | 30.50p | 31.65p | 29.75p | 31.10p | 613,658 |
Jul 25, 2024 | 30.50p | 31.00p | 28.31p | 30.50p | 1,891,731 |
Jul 24, 2024 | 33.00p | 35.00p | 30.37p | 31.00p | 2,063,396 |
Jul 23, 2024 | 27.00p | 33.83p | 26.00p | 33.00p | 3,054,310 |
Jul 22, 2024 | 24.00p | 28.80p | 24.00p | 28.60p | 2,186,296 |
Jul 19, 2024 | 22.00p | 24.50p | 21.50p | 24.00p | 644,605 |
Jul 18, 2024 | 22.75p | 23.00p | 21.50p | 21.75p | 500,980 |
Jul 17, 2024 | 21.75p | 23.11p | 21.50p | 22.75p | 479,757 |
Jul 16, 2024 | 20.25p | 22.10p | 19.00p | 21.75p | 624,383 |
Jul 15, 2024 | 24.00p | 24.50p | 20.00p | 20.10p | 1,008,287 |
Jul 12, 2024 | 19.00p | 25.00p | 18.50p | 24.50p | 2,503,747 |
Jul 11, 2024 | 17.50p | 19.50p | 17.00p | 19.00p | 1,366,151 |