OptiBiotix Health Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	6.400	9.000	6.176	8.250	8.250	1,933,500
2023-06-29	6.000	6.500	5.570	6.400	6.400	1,073,295
2023-06-28	5.755	6.325	5.755	6.000	6.000	449,461
2023-06-27	6.945	6.945	6.550	6.750	6.750	153,706
2023-06-26	7.180	7.180	7.000	7.100	7.100	60,882
2023-06-23	7.250	7.250	7.010	7.250	7.250	36,595
2023-06-22	7.250	7.295	7.000	7.250	7.250	112,958
2023-06-21	7.500	7.500	7.101	7.250	7.250	13,885
2023-06-19	7.500	8.000	7.365	7.500	7.500	1,460
2023-06-16	7.500	8.000	7.266	7.500	7.500	94,781
2023-06-15	7.500	8.000	7.266	7.500	7.500	11,909
2023-06-14	7.550	8.000	7.000	7.500	7.500	76,481
2023-06-13	7.550	7.550	7.315	7.550	7.550	10,192
2023-06-12	7.550	7.955	7.135	7.550	7.550	2,266
2023-06-09	8.000	8.000	7.100	7.550	7.550	170,701
2023-06-08	7.750	7.750	7.550	7.750	7.750	3,292
2023-06-07	8.005	8.005	7.610	7.750	7.750	100,587
2023-06-06	8.350	8.419	8.005	8.250	8.250	47,971
2023-06-05	8.600	8.600	8.260	8.350	8.350	67,708
2023-06-02	8.250	9.000	8.065	8.600	8.600	548,892
2023-06-01	8.350	8.500	8.005	8.250	8.250	29,342
2023-05-31	8.650	8.752	8.100	8.350	8.350	116,391
2023-05-30	9.005	9.005	8.530	8.650	8.650	241,895
2023-05-26	9.250	9.250	8.800	9.250	9.250	146,687
2023-05-25	9.750	10.000	9.000	9.250	9.250	189,586
2023-05-24	9.750	9.750	9.500	9.750	9.750	66,348
2023-05-23	10.000	10.500	9.585	9.750	9.750	83,212
2023-05-22	9.750	9.900	9.575	9.750	9.750	480,130
2023-05-19	9.750	9.759	9.505	9.750	9.750	2,122
2023-05-18	9.750	9.750	9.550	9.750	9.750	35,865
2023-05-17	9.750	9.750	9.555	9.750	9.750	28,777
2023-05-16	10.000	10.000	9.520	10.000	10.000	22,873
2023-05-15	10.250	10.500	9.500	10.000	10.000	43,798
2023-05-12	10.000	10.000	9.625	10.000	10.000	10,296
2023-05-11	10.040	10.040	9.500	10.000	10.000	25,196
2023-05-10	10.250	10.500	9.590	10.000	10.000	69,980
2023-05-09	10.250	10.500	9.500	10.000	10.000	66,703
2023-05-05	9.750	10.000	9.500	10.000	10.000	176,197
2023-05-04	10.000	10.090	9.744	9.750	9.750	167,050
2023-05-03	10.000	10.500	9.806	10.000	10.000	51,805
2023-05-02	10.000	10.150	9.761	10.000	10.000	25,685
2023-04-28	10.250	10.700	9.755	10.000	10.000	48,491
2023-04-27	10.156	10.156	9.530	10.000	10.000	183,649
2023-04-26	10.500	10.500	10.000	10.250	10.250	91,390
2023-04-25	10.250	10.500	10.131	10.250	10.250	10,764
2023-04-24	10.250	10.500	10.125	10.250	10.250	55,263
2023-04-21	10.250	10.500	10.050	10.250	10.250	52,748
2023-04-20	10.340	10.340	10.220	10.250	10.250	75,449
2023-04-19	10.500	10.500	10.100	10.500	10.500	68,024
2023-04-18	10.500	10.700	10.355	10.500	10.500	81,724
2023-04-17	10.500	10.500	10.315	10.500	10.500	20,000
2023-04-14	10.500	11.000	10.288	10.500	10.500	68,343
2023-04-13	10.500	10.755	10.500	10.500	10.500	62,320
2023-04-12	10.500	10.500	10.000	10.250	10.250	85,876
2023-04-11	10.500	10.500	10.000	10.250	10.250	43,337
2023-04-06	10.490	10.490	10.000	10.250	10.250	259,451
2023-04-05	10.250	10.335	9.740	9.740	9.740	105,132
2023-04-04	10.250	10.500	10.000	10.250	10.250	62,380
2023-04-03	10.250	10.335	10.035	10.250	10.250	165,016
2023-03-31	10.250	10.500	10.115	10.250	10.250	164,371

← NewerPage 15 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.