OptiBiotix Health Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	10.465	10.465	10.220	10.250	10.250	166,847
2023-03-29	10.465	10.465	10.085	10.250	10.250	204,726
2023-03-28	11.000	11.000	10.070	10.250	10.250	135,906
2023-03-27	11.000	11.000	10.500	10.750	10.750	86,025
2023-03-24	11.000	11.000	10.556	10.750	10.750	64,134
2023-03-23	11.000	11.125	10.100	10.100	10.100	79,221
2023-03-22	11.125	11.125	10.500	11.000	11.000	117,080
2023-03-21	11.250	11.320	11.025	11.250	11.250	44,468
2023-03-20	11.250	11.500	11.000	11.250	11.250	49,387
2023-03-17	11.250	11.400	11.155	11.250	11.250	6,130
2023-03-16	11.250	11.500	11.250	11.250	11.250	69,309
2023-03-15	11.750	12.500	11.000	11.250	11.250	96,324
2023-03-14	12.100	12.100	10.600	11.250	11.250	236,295
2023-03-13	12.250	12.250	12.000	12.125	12.125	8,630
2023-03-10	12.250	12.250	11.750	12.250	12.250	130,935
2023-03-09	12.500	12.500	12.250	12.250	12.250	25,060
2023-03-08	12.750	12.750	12.510	12.750	12.750	34,880
2023-03-07	12.750	12.750	12.565	12.750	12.750	3,931
2023-03-06	12.750	12.750	12.575	12.750	12.750	49,142
2023-03-03	12.750	13.000	12.655	12.750	12.750	41,893
2023-03-02	12.750	13.000	12.688	12.750	12.750	9,953
2023-03-01	12.889	12.889	12.725	12.750	12.750	66,070
2023-02-28	13.000	13.500	12.785	13.000	13.000	101,511
2023-02-27	13.000	13.500	12.760	13.000	13.000	60,543
2023-02-24	12.750	13.190	12.500	13.000	13.000	167,735
2023-02-23	12.875	13.000	12.550	12.750	12.750	11,602
2023-02-22	12.875	13.250	12.638	12.875	12.875	46,949
2023-02-21	13.041	13.041	12.550	12.875	12.875	187,217
2023-02-20	13.250	13.500	13.075	13.250	13.250	75,820
2023-02-17	13.250	13.280	13.075	13.250	13.250	34,071
2023-02-16	13.375	13.594	13.000	13.250	13.250	24,524
2023-02-15	13.880	13.880	13.155	13.375	13.375	101,817
2023-02-14	13.750	14.000	13.600	14.000	14.000	18,866
2023-02-13	13.750	14.000	13.575	13.750	13.750	4,611
2023-02-10	14.000	14.185	13.650	13.750	13.750	51,013
2023-02-09	14.000	14.000	13.500	14.000	14.000	6,682
2023-02-08	14.250	14.440	13.720	14.000	14.000	74,373
2023-02-07	14.500	15.000	14.165	14.250	14.250	94,598
2023-02-06	14.250	14.840	14.110	14.500	14.500	68,225
2023-02-03	14.335	14.335	13.650	14.250	14.250	183,022
2023-02-02	14.500	14.800	14.280	14.500	14.500	85,929
2023-02-01	13.500	15.000	13.380	14.500	14.500	191,144
2023-01-31	13.500	14.000	13.125	13.500	13.500	23,710
2023-01-30	13.500	14.000	13.125	13.500	13.500	11,234
2023-01-27	13.500	14.000	13.125	13.500	13.500	55,666
2023-01-26	13.320	14.000	13.320	13.500	13.500	23,160
2023-01-25	13.375	13.500	13.000	13.250	13.250	37,960
2023-01-24	13.125	13.450	13.050	13.375	13.375	86,173
2023-01-23	13.625	14.000	13.125	13.125	13.125	223,767
2023-01-20	13.625	13.655	13.355	13.625	13.625	48,390
2023-01-19	13.750	14.000	13.185	13.625	13.625	267,216
2023-01-18	13.750	13.840	13.510	13.750	13.750	45,191
2023-01-17	13.840	13.840	13.500	13.750	13.750	5,600
2023-01-16	13.375	14.000	13.110	14.000	14.000	194,378
2023-01-13	13.375	13.600	13.000	13.375	13.375	54,507
2023-01-12	13.375	13.575	13.110	13.375	13.375	22,456
2023-01-11	13.500	13.640	13.100	13.375	13.375	107,753
2023-01-10	13.750	13.840	13.000	13.500	13.500	140,102
2023-01-09	14.500	14.500	13.500	13.750	13.750	217,236
2023-01-06	14.750	15.120	14.375	14.750	14.750	29,310

← NewerPage 16 of 21 · 1,260 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.