48.00p+1.50 (+3.23%)18 Jun 2021, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Optibiotix Health PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 202147.00p49.00p46.00p48.00p833,982
Jun 17, 202148.50p49.00p46.00p46.50p488,311
Jun 16, 202148.00p49.00p46.00p47.50p77,010
Jun 15, 202148.00p48.22p47.00p48.00p104,703
Jun 14, 202148.00p48.25p47.00p48.00p138,390
Jun 11, 202149.00p50.00p47.00p47.50p416,211
Jun 10, 202149.00p50.00p48.00p49.00p92,834
Jun 9, 202149.00p50.00p47.00p49.00p128,300
Jun 8, 202149.00p49.50p48.00p49.00p199,464
Jun 7, 202150.00p50.00p48.00p49.00p183,294
Jun 4, 202150.00p50.64p49.10p50.00p358,992
Jun 3, 202151.00p51.00p49.00p50.00p67,651
Jun 2, 202151.50p51.30p50.00p51.00p99,529
Jun 1, 202151.50p52.60p50.00p51.50p195,823
May 28, 202151.50p52.00p50.00p51.00p313,631
May 27, 202150.00p53.00p49.00p51.50p544,110
May 26, 202148.50p52.00p48.68p50.00p718,086
May 25, 202147.00p49.12p45.00p48.50p313,787
May 24, 202148.50p49.00p46.20p47.00p279,200
May 21, 202148.50p49.00p47.00p48.50p565,868
May 20, 202148.50p48.90p47.77p48.50p102,505
May 19, 202148.50p49.00p47.00p48.50p314,052
May 18, 202148.70p49.30p47.20p49.30p503,356
May 17, 202149.00p50.00p47.40p48.70p32,968
May 14, 202147.50p49.27p47.00p49.00p82,726
May 13, 202147.50p47.98p46.00p47.50p316,156
May 12, 202148.50p51.00p47.20p49.00p272,023
May 11, 202149.00p49.00p48.00p48.50p164,123
May 10, 202149.00p49.80p47.92p49.00p116,015
May 7, 202149.50p49.75p48.00p49.00p137,487
May 6, 202150.00p50.00p49.00p49.50p124,733
May 5, 202151.00p50.88p49.00p50.00p211,304
May 4, 202151.00p51.98p49.21p50.50p168,956
Apr 30, 202150.00p52.00p49.00p50.50p78,540
Apr 29, 202150.00p50.90p49.10p50.00p194,251
Apr 28, 202151.00p52.00p49.00p49.00p113,475
Apr 27, 202149.50p52.00p49.40p51.00p273,765
Apr 26, 202150.00p52.00p48.00p49.50p463,926
Apr 23, 202151.00p51.80p48.50p50.00p427,763
Apr 22, 202152.50p52.62p50.00p51.00p264,150
Apr 21, 202152.50p53.70p51.00p52.50p345,727
Apr 20, 202149.50p54.00p49.50p52.50p720,592
Apr 19, 202151.50p52.00p48.42p49.00p384,165
Apr 16, 202150.50p52.80p50.00p51.50p222,063
Apr 15, 202150.50p51.70p49.00p50.50p347,990
Apr 14, 202152.50p54.00p49.00p50.50p384,427
Apr 13, 202152.50p53.60p51.00p52.50p245,216
Apr 12, 202152.00p54.00p49.00p54.00p957,620
Apr 9, 202149.50p53.00p48.66p52.00p398,287
Apr 8, 202150.50p52.80p48.00p49.50p778,509
Showing 1 to 50 of 253