livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

OptiBiotix Health - (OPTI) share price history


OptiBiotix Health share priceOPTI share price tradesOPTI Fundamentals watchlistADD to watchlist
OptiBiotix Health - (OPTI) share price history
Date Open High Low Close Volume
20/02/2024 23.00 23.14 21.15 22.00 436,161
19/02/2024 23.50 24.00 23.00 24.00 153,338
16/02/2024 23.15 24.50 23.15 23.50 118,712
15/02/2024 24.25 24.50 24.00 24.25 83,374
14/02/2024 24.50 25.00 24.00 24.25 47,888
13/02/2024 25.22 25.22 24.26 24.50 117,783
12/02/2024 25.50 25.68 25.01 25.25 114,793
09/02/2024 25.50 25.80 25.01 25.50 107,951
08/02/2024 25.50 26.00 25.08 25.50 88,917
07/02/2024 26.50 26.50 25.08 25.50 353,283
06/02/2024 26.83 26.83 26.00 26.50 60,610
05/02/2024 27.90 27.90 26.25 27.00 131,796
02/02/2024 28.00 29.00 27.55 28.00 91,542
01/02/2024 28.49 28.49 27.40 28.00 69,537
31/01/2024 28.50 29.00 28.25 28.50 37,706
30/01/2024 27.50 30.00 27.38 28.50 785,734
29/01/2024 27.75 27.97 27.19 27.50 77,927
26/01/2024 25.40 27.99 25.40 27.75 598,208
25/01/2024 25.25 25.25 24.50 25.25 85,845
24/01/2024 25.25 25.47 24.50 25.25 15,977
23/01/2024 25.50 25.50 25.00 25.00 14,255
22/01/2024 25.74 25.74 25.00 25.50 34,636
19/01/2024 25.75 26.05 25.11 25.75 164,563
18/01/2024 25.75 26.14 25.47 25.75 34,017
17/01/2024 25.75 26.23 25.44 25.75 85,606
16/01/2024 25.50 26.00 25.17 25.75 120,784
15/01/2024 25.50 26.50 25.00 25.80 79,345
12/01/2024 25.15 25.15 24.50 24.50 48,268
11/01/2024 25.50 25.50 25.01 25.50 66,528
10/01/2024 25.50 25.50 25.00 25.50 41,070

OptiBiotix Health - (OPTI) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z