LSE:OPTI - OptiBiotix Health Plc OPTIBIOTIX HEALTH PLC
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Jun 2021 GBX 48.0 47.0 47.0 48.0 48.0 +1.500 (+3.23%) 833,982
17 Jun 2021 GBX 47.0 46.0 48.5 46.5 46.5 -1 (-2.11%) 1,724
16 Jun 2021 GBX 49.0 46.0 48.0 47.5 47.5 -0.500 (-1.04%) 77,010
15 Jun 2021 GBX 48.22 47.0 48.0 48.0 48.0 0.0 (0.0%) 104,703
14 Jun 2021 GBX 48.25 47.0 48.0 48.0 48.0 +0.500 (+1.05%) 138,390
11 Jun 2021 GBX 50.0 47.5 49.0 47.5 47.5 -1.500 (-3.06%) 50,500
10 Jun 2021 GBX 50.0 48.0 49.0 49.0 49.0 0.0 (0.0%) 92,834
9 Jun 2021 GBX 50.0 47.0 49.0 49.0 49.0 0.0 (0.0%) 128,301
8 Jun 2021 GBX 49.5 48.0 49.0 49.0 49.0 0.0 (0.0%) 147,464
7 Jun 2021 GBX 50.0 48.0 50.0 49.0 49.0 -1 (-2%) 183,295
4 Jun 2021 GBX 50.64 49.1 50.0 50.0 50.0 0.0 (0.0%) 283,992
3 Jun 2021 GBX 51.0 49.0 51.0 50.0 50.0 -1 (-1.96%) 67,652
2 Jun 2021 GBX 51.3 50.0 51.5 51.0 51.0 -0.500 (-0.97%) 99,529
1 Jun 2021 GBX 52.6 50.0 51.5 51.5 51.5 +0.500 (+0.98%) 195,823
28 May 2021 GBX 52.0 50.0 51.5 51.0 51.0 -0.500 (-0.97%) 313,632
27 May 2021 GBX 53.0 49.0 50.0 51.5 51.5 +1.500 (+3%) 544,110
26 May 2021 GBX 52.0 48.68 48.5 50.0 50.0 +1.500 (+3.09%) 718,086
25 May 2021 GBX 49.1213 45.0 47.0 48.5 48.5 +1.500 (+3.19%) 313,787
24 May 2021 GBX 49.0 46.2 48.5 47.0 47.0 -1.500 (-3.09%) 279,200
21 May 2021 GBX 49.0 47.0 48.5 48.5 48.5 0.0 (0.0%) 565,868
20 May 2021 GBX 48.9 47.77 48.5 48.5 48.5 0.0 (0.0%) 102,505
19 May 2021 GBX 49.0 47.0 48.5 48.5 48.5 -0.800 (-1.62%) 314,052
18 May 2021 GBX 49.3 47.2 48.7 49.3 49.3 +0.600 (+1.23%) 503,356
17 May 2021 GBX 50.0 47.4 49.0 48.7 48.7 -0.300 (-0.61%) 32,968
14 May 2021 GBX 49.27 47.0 47.5 49.0 49.0 +1.500 (+3.16%) 82,726
13 May 2021 GBX 47.98 46.0 47.5 47.5 47.5 -1.500 (-3.06%) 316,156
12 May 2021 GBX 51.0 47.2 48.5 49.0 49.0 +0.500 (+1.03%) 272,023
11 May 2021 GBX 49.0 48.0 49.0 48.5 48.5 -0.500 (-1.02%) 164,123
10 May 2021 GBX 49.8 47.9195 49.0 49.0 49.0 0.0 (0.0%) 116,015
7 May 2021 GBX 49.75 48.0 49.5 49.0 49.0 -0.500 (-1.01%) 137,487