1. Share Prices

  2. Optibiotix Health PLC (OPTI)

16.00p-1.25 (-7.25%)19 Sep 2024, 16:29
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
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
Sep 9, 202418.75p19.00p17.55p17.75p199,312
Sep 6, 202419.75p19.70p18.50p18.75p235,829
Sep 5, 202420.25p20.50p19.50p19.75p331,280
Sep 4, 202420.75p21.00p20.00p20.25p299,161
Sep 3, 202420.75p20.95p20.30p20.75p74,086
Sep 2, 202422.25p22.50p20.66p20.75p255,218
Aug 30, 202423.00p23.50p21.60p22.50p26,598
Aug 29, 202422.50p23.00p22.00p22.75p144,097
Aug 28, 202423.00p24.00p22.00p22.50p46,208
Aug 27, 202424.25p24.50p22.07p22.25p265,332
Aug 23, 202424.00p24.50p23.50p24.00p72,918
Aug 22, 202424.25p24.50p23.50p24.00p90,288
Aug 21, 202424.00p24.50p22.13p24.00p920,571
Aug 20, 202425.75p27.00p22.73p24.00p957,942
Aug 19, 202425.50p26.00p24.55p24.75p86,249
Aug 16, 202425.75p26.50p25.01p25.50p180,771
Aug 15, 202425.75p26.50p25.00p26.00p31,618
Aug 14, 202426.50p26.50p25.30p26.00p361,293
Aug 13, 202427.00p27.50p26.00p26.50p81,503
Aug 12, 202426.75p27.50p26.50p27.00p132,146
Aug 9, 202427.00p27.99p26.50p26.75p257,206
Aug 8, 202428.25p29.00p26.66p27.00p159,334
Aug 7, 202426.75p29.00p27.08p28.25p718,133
Aug 6, 202425.50p27.50p25.50p27.00p374,215
Aug 5, 202425.50p26.20p25.40p25.75p177,409
Aug 2, 202425.00p27.50p24.50p25.50p1,572,981
Aug 1, 202425.25p26.45p23.00p25.00p1,152,533
Jul 31, 202426.25p26.27p24.00p24.75p838,796
Jul 30, 202428.50p29.00p26.00p26.25p1,236,451
Jul 29, 202430.50p31.50p28.00p28.50p1,044,678
Jul 26, 202430.50p31.65p29.75p31.10p613,658
Jul 25, 202430.50p31.00p28.31p30.50p1,891,731
Jul 24, 202433.00p35.00p30.37p31.00p2,063,396
Jul 23, 202427.00p33.83p26.00p33.00p3,054,310
Jul 22, 202424.00p28.80p24.00p28.60p2,186,296
Jul 19, 202422.00p24.50p21.50p24.00p644,605
Jul 18, 202422.75p23.00p21.50p21.75p500,980
Jul 17, 202421.75p23.11p21.50p22.75p479,757
Jul 16, 202420.25p22.10p19.00p21.75p624,383
Jul 15, 202424.00p24.50p20.00p20.10p1,008,287
Jul 12, 202419.00p25.00p18.50p24.50p2,503,747
Jul 11, 202417.50p19.50p17.00p19.00p1,366,151
Jul 10, 202414.50p18.50p14.52p17.25p1,621,928
123456
Showing 1 to 50 of 254

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 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bytes Technology Group PLC511.507.78
Trustpilot Group PLC234.507.32
Babcock International Group PLC498.207.09
Coats Group PLC104.206.44
International Workplace Group PLC179.505.90
Rolls-Royce Holdings PLC525.005.85

Fallers

CompanyPrice% Chg
Close Brothers Group PLC498.00-5.59
Ig Group Holdings PLC918.00-3.06
Drax Group PLC621.50-3.04
Sse PLC1,942.00-2.73
National Grid PLC1,023.00-2.62
Vodafone Group PLC76.16-2.46