50.20p-0.80 (-1.57%)22 Sep 2021, 13:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Optibiotix Health PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 202149.50p51.38p49.35p51.00p194,048
Sep 20, 202152.00p51.96p49.10p49.50p283,897
Sep 17, 202152.80p52.96p51.00p52.00p178,306
Sep 16, 202153.50p54.00p52.10p52.80p105,445
Sep 15, 202154.00p54.00p53.00p53.50p108,978
Sep 14, 202153.50p54.38p53.00p54.00p59,585
Sep 10, 202154.50p54.95p53.44p54.50p83,174
Sep 9, 202154.50p56.00p53.00p54.50p167,833
Sep 8, 202155.50p56.00p54.00p55.00p54,922
Sep 7, 202155.50p55.69p54.66p55.50p115,994
Sep 6, 202157.00p58.00p54.41p55.50p213,417
Sep 3, 202157.00p58.00p56.11p57.00p472,962
Sep 2, 202155.00p58.00p54.05p56.60p336,064
Sep 1, 202155.50p56.44p54.25p54.50p284,735
Aug 31, 202154.00p56.40p53.00p55.40p488,364
Aug 27, 202154.00p54.36p52.00p53.50p319,863
Aug 26, 202151.00p54.44p51.00p54.00p252,027
Aug 25, 202153.00p52.00p51.00p51.00p182,536
Aug 24, 202153.00p53.20p52.05p53.00p115,260
Aug 23, 202152.50p53.70p52.10p53.00p204,063
Aug 20, 202150.50p53.00p49.53p52.50p219,566
Aug 19, 202150.50p50.90p49.30p50.50p185,477
Aug 18, 202150.50p50.90p49.25p50.50p97,556
Aug 17, 202149.00p51.50p49.52p50.50p221,394
Aug 16, 202149.50p49.89p48.11p49.00p181,671
Aug 13, 202151.00p51.44p49.00p49.50p267,110
Aug 12, 202153.00p52.84p50.10p51.00p181,703
Aug 11, 202153.50p53.27p52.00p53.00p56,743
Aug 10, 202153.50p54.64p52.36p53.50p188,829
Aug 9, 202152.00p55.00p51.00p53.50p588,334
Aug 6, 202149.50p53.22p48.00p52.00p463,337
Aug 5, 202148.50p52.00p48.00p49.20p736,593
Aug 4, 202146.50p48.00p46.00p46.50p187,567
Aug 3, 202146.50p46.65p45.00p46.50p124,954
Aug 2, 202147.50p49.00p45.25p46.50p165,529
Jul 30, 202147.00p48.46p46.50p47.50p93,899
Jul 29, 202147.00p48.20p45.00p47.00p235,972
Jul 28, 202147.00p48.00p45.00p47.00p133,549
Jul 27, 202148.50p48.70p46.16p47.00p168,173
Jul 26, 202145.50p48.98p45.00p48.50p438,628
Jul 23, 202145.50p46.40p45.15p45.50p86,086
Jul 22, 202145.50p45.78p45.15p45.50p195,737
Jul 21, 202145.75p47.23p45.00p47.00p270,957
Jul 20, 202146.50p46.89p45.00p45.75p412,019
Jul 19, 202148.50p49.00p46.00p46.50p222,630
Jul 16, 202149.00p48.75p47.56p48.50p144,980
Jul 15, 202148.00p49.00p48.00p49.00p134,517
Jul 14, 202149.00p48.99p47.00p48.00p219,158
Jul 13, 202149.50p49.20p47.40p49.00p279,608
Jul 12, 202150.50p51.50p48.40p49.50p165,297
Showing 1 to 50 of 252