1. Share Prices

  2. Optibiotix Health PLC (OPTI)

17.75p-0.25 (-1.41%)26 Apr 2024, 16:00
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
Apr 25, 202417.75p18.00p17.50p17.75p16,701
Apr 24, 202417.75p18.00p17.50p17.75p1,875
Apr 23, 202417.75p18.00p17.50p17.75p22,868
Apr 22, 202418.00p18.50p17.50p17.75p129,924
Apr 19, 202418.00p18.50p17.75p18.00p31,591
Apr 18, 202418.00p18.14p17.50p18.00p13,173
Apr 17, 202418.75p18.50p17.82p18.00p373,118
Apr 16, 202419.25p19.50p18.50p18.75p92,081
Apr 15, 202419.25p19.50p19.05p19.25p20,557
Apr 12, 202420.00p20.50p19.00p19.25p456,009
Apr 11, 202419.25p20.00p19.41p20.00p649,140
Apr 10, 202419.25p19.50p19.00p19.25p72,598
Apr 9, 202419.00p19.50p18.50p19.25p424,561
Apr 8, 202419.25p19.50p18.50p19.00p392,514
Apr 5, 202419.25p19.50p19.00p19.25p38,576
Apr 4, 202419.75p19.50p19.00p19.25p377,278
Apr 3, 202420.25p21.50p19.50p19.75p308,082
Apr 2, 202420.25p20.50p19.63p20.25p349,657
Mar 28, 202421.00p21.50p19.60p19.60p572,429
Mar 27, 202420.75p21.50p20.68p21.00p109,092
Mar 26, 202421.00p21.50p20.50p21.00p158,969
Mar 25, 202421.00p22.00p20.50p21.00p915,617
Mar 22, 202424.50p25.00p23.50p23.75p200,206
Mar 21, 202424.50p25.00p24.00p24.50p63,462
Mar 20, 202424.50p25.00p24.10p24.50p220,276
Mar 19, 202424.75p25.50p24.29p24.50p196,234
Mar 18, 202425.50p26.00p25.00p25.25p90,277
Mar 15, 202425.50p26.00p25.00p25.50p121,052
Mar 14, 202425.50p25.67p25.00p25.50p137,974
Mar 13, 202425.00p27.50p24.20p25.50p1,610,916
Mar 12, 202424.25p24.50p23.00p24.00p89,788
Mar 11, 202424.50p25.00p24.00p25.00p103,176
Mar 8, 202424.50p25.00p24.00p24.50p22,641
Mar 7, 202424.50p25.50p24.00p24.75p71,146
Mar 6, 202424.75p25.00p23.00p24.50p46,904
Mar 5, 202427.00p27.00p24.28p24.75p628,866
Mar 4, 202428.50p29.00p26.00p26.50p329,566
Mar 1, 202426.75p29.33p26.90p28.50p1,354,531
Feb 29, 202425.00p27.50p24.50p26.75p454,393
Feb 28, 202425.25p26.50p24.50p25.00p642,109
Feb 27, 202422.75p26.41p22.50p25.25p1,328,650
Feb 26, 202422.00p23.00p22.00p22.50p241,011
Feb 23, 202422.00p22.50p21.50p22.00p271,606
Feb 22, 202422.50p22.16p21.53p22.00p113,074
Feb 21, 202422.00p23.00p22.15p22.50p80,574
Feb 20, 202423.00p23.50p21.15p22.00p457,135
Feb 19, 202423.50p24.00p23.00p24.00p181,249
Feb 16, 202424.25p24.50p23.15p23.50p119,259
Feb 15, 202424.25p24.50p24.00p24.25p83,378
Feb 14, 202424.50p25.00p24.00p24.25p48,005
123456
Showing 1 to 50 of 252

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC609.2617.85
Travis Perkins PLC766.006.46
Tritax Eurobox PLC53.804.87
Ashtead Group PLC6,013.814.41
Tbc Bank Group PLC3,450.004.39
Wizz Air Holdings PLC2,198.003.88

Fallers

CompanyPrice% Chg
Convatec Group PLC259.42-5.87
Wh Smith PLC1,140.00-3.55
Moonpig Group PLC149.90-3.29
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.76-2.77