LSE:OPTI - OptiBiotix Health PLC OptiBiotix Health Plc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
28 Jul 2015 GBX 38 39.4 38 38.75 38.75 +0.875 (+2.31%) 878,555
27 Jul 2015 GBX 37.275 38.8 37.275 37.875 37.875 +1 (+2.71%) 352,994
24 Jul 2015 GBX 36 37.5 35.375 36.875 36.875 +1.125 (+3.15%) 436,202
23 Jul 2015 GBX 35.75 36.825 35 35.75 35.75 +0.125 (+0.35%) 294,915
22 Jul 2015 GBX 36.1 36.1 33.31 35.625 35.625 -0.5 (-1.38%) 855,562
21 Jul 2015 GBX 37.25 37.5512 35.6 36.125 36.125 -1.125 (-3.02%) 695,867
20 Jul 2015 GBX 37 40 36 37.25 37.25 +3.875 (+11.61%) 1,943,173
17 Jul 2015 GBX 32.625 33.75 32.525 33.375 33.375 +0.75 (+2.30%) 165,415
16 Jul 2015 GBX 34.315 34.315 32.5 32.625 32.625 -2.5 (-7.12%) 286,957
15 Jul 2015 GBX 35.125 35.125 34.28 35.125 35.125 0.0 (0.0%) 49,357
14 Jul 2015 GBX 34.5 35.125 34.5 35.125 35.125 +0.625 (+1.81%) 32,270
13 Jul 2015 GBX 34.625 35.25 34 34.5 34.5 -0.125 (-0.36%) 129,462
10 Jul 2015 GBX 32.9998 35.2 32.9998 34.625 34.625 +1.875 (+5.73%) 490,900
9 Jul 2015 GBX 36.0948 36.0948 32.0002 32.75 32.75 -3.75 (-10.27%) 688,967
8 Jul 2015 GBX 37.125 37.5 36 36.5 36.5 -0.625 (-1.68%) 115,292
7 Jul 2015 GBX 37.5 37.675 37.125 37.125 37.125 -0.375 (-1%) 106,962
6 Jul 2015 GBX 37.5 37.85 36.43 37.5 37.5 0.0 (0.0%) 151,701
3 Jul 2015 GBX 36.7502 38.5 36.7502 37.5 37.5 +1 (+2.74%) 150,586
2 Jul 2015 GBX 37.05 37.05 34.1 36.5 36.5 -1 (-2.67%) 261,959
1 Jul 2015 GBX 37.5 37.5 36.5 37.5 37.5 -0.25 (-0.66%) 86,822
30 Jun 2015 GBX 37.25 37.75 36.5 37.75 37.75 +0.5 (+1.34%) 124,981
29 Jun 2015 GBX 38.5 38.5 36.5 37.25 37.25 -1.5 (-3.87%) 166,997
26 Jun 2015 GBX 39.25 40 38.2 38.75 38.75 -0.5 (-1.27%) 122,377
25 Jun 2015 GBX 39.25 39.25 38.5 39.25 39.25 0.0 (0.0%) 35,422
24 Jun 2015 GBX 39.25 39.5 38.5 39.25 39.25 0.0 (0.0%) 75,254
23 Jun 2015 GBX 39.25 39.56 38.6 39.25 39.25 0.0 (0.0%) 238,658
22 Jun 2015 GBX 39.75 40.77 38.0002 39.25 39.25 -0.5 (-1.26%) 407,705
19 Jun 2015 GBX 39.25 39.85 39.1 39.75 39.75 +0.5 (+1.27%) 79,323
18 Jun 2015 GBX 39.95 39.95 38.78 39.25 39.25 -1 (-2.48%) 49,729
17 Jun 2015 GBX 39.5 43 39 40.25 40.25 +0.75 (+1.90%) 281,279



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms