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
21 Jan 2022 GBX 43.2445 41.09 42.5 42.0 42.0 0.0 (0.0%) 148,985
20 Jan 2022 GBX 42.8 41.77 42.0 42.0 42.0 0.0 (0.0%) 100,349
19 Jan 2022 GBX 43.4 41.5 43.4 42.0 42.0 -1.500 (-3.45%) 79,751
18 Jan 2022 GBX 44.7198 42.6 43.0 43.5 43.5 +1.500 (+3.57%) 124,132
17 Jan 2022 GBX 42.64 41.25 41.5 42.0 42.0 +0.500 (+1.20%) 57,693
14 Jan 2022 GBX 44.0 41.06 43.5 41.5 41.5 -2 (-4.60%) 92,192
13 Jan 2022 GBX 43.78 42.25 43.5 43.5 43.5 0.0 (0.0%) 63,072
12 Jan 2022 GBX 45.0 42.4 43.5 43.5 43.5 +0.500 (+1.16%) 191,631
11 Jan 2022 GBX 43.144 41.3002 43.0 43.0 43.0 0.0 (0.0%) 96,935
10 Jan 2022 GBX 44.75 41.25 44.75 43.0 43.0 -2 (-4.44%) 126,464
7 Jan 2022 GBX 45.32 44.0 45.0 45.0 45.0 0.0 (0.0%) 58,536
6 Jan 2022 GBX 46.0 44.15 45.5 45.0 45.0 -0.500 (-1.10%) 82,599
5 Jan 2022 GBX 48.0 45.05 47.0 45.5 45.5 -1 (-2.15%) 146,139
4 Jan 2022 GBX 47.7 45.0 46.0 46.5 46.5 +0.500 (+1.09%) 38,595
31 Dec 2021 GBX 47.0 44.6 45.0 46.0 46.0 +2 (+4.55%) 61,520
30 Dec 2021 GBX 45.0 43.3 44.0 44.0 44.0 0.0 (0.0%) 63,466
29 Dec 2021 GBX 45.0 42.0 42.5 44.0 44.0 +1.500 (+3.53%) 121,287
24 Dec 2021 GBX 43.16 42.0 42.5 42.5 42.5 0.0 (0.0%) 26,571
23 Dec 2021 GBX 43.16 41.0 42.5 42.5 42.5 0.0 (0.0%) 70,782
22 Dec 2021 GBX 44.0 41.25 42.0 42.5 42.5 +0.500 (+1.19%) 72,965
21 Dec 2021 GBX 44.0 40.42 40.42 42.0 42.0 +2 (+5%) 106,467
20 Dec 2021 GBX 43.0 39.1402 42.0 40.0 40.0 -2 (-4.76%) 139,024
17 Dec 2021 GBX 42.0 41.0 42.0 42.0 42.0 -0.440 (-1.04%) 45,880
16 Dec 2021 GBX 42.44 41.665 42.44 42.44 42.44 -0.060 (-0.14%) 20,691
15 Dec 2021 GBX 42.5 41.0 41.5 42.5 42.5 +1.500 (+3.66%) 84,866
14 Dec 2021 GBX 42.0 40.355 42.0 41.0 41.0 -2 (-4.65%) 80,547
13 Dec 2021 GBX 47.0 41.25 45.5 43.0 43.0 -2.500 (-5.49%) 173,703
10 Dec 2021 GBX 47.9 40.855 41.0 45.5 45.5 +4.500 (+10.98%) 377,030
9 Dec 2021 GBX 43.0 41.0 42.0 41.0 41.0 -0.500 (-1.20%) 298,721
8 Dec 2021 GBX 43.0 40.0 41.75 41.5 41.5 -0.250 (-0.60%) 396,870