OptiBiotix Health Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	14.750	15.120	14.375	14.750	14.750	29,310
2023-01-05	14.750	15.500	14.220	14.750	14.750	95,371
2023-01-04	13.889	15.185	13.889	14.750	14.750	333,873
2023-01-03	13.250	14.000	13.181	13.500	13.500	20,858
2022-12-30	13.250	13.350	13.160	13.250	13.250	12,552
2022-12-29	13.375	13.500	13.150	13.250	13.250	139,786
2022-12-28	13.000	13.750	12.600	13.500	13.500	654,571
2022-12-23	12.475	13.195	12.475	13.000	13.000	200,898
2022-12-22	12.750	12.952	12.055	12.250	12.250	588,490
2022-12-21	12.750	13.000	12.500	12.750	12.750	149,325
2022-12-20	13.500	13.500	12.550	12.750	12.750	338,868
2022-12-19	14.195	14.195	13.570	14.000	14.000	71,981
2022-12-16	14.375	14.390	14.000	14.375	14.375	293,766
2022-12-15	14.000	15.000	14.000	14.375	14.375	298,220
2022-12-14	14.674	14.674	13.875	13.875	13.875	351,425
2022-12-13	14.750	15.090	14.588	14.750	14.750	236,097
2022-12-12	14.750	15.000	14.520	14.750	14.750	265,767
2022-12-09	15.250	15.500	14.750	14.750	14.750	52,553
2022-12-08	15.250	15.500	15.010	15.250	15.250	41,748
2022-12-07	15.250	15.270	15.000	15.250	15.250	359,738
2022-12-06	15.750	15.920	15.055	15.250	15.250	379,292
2022-12-05	17.000	17.000	15.000	15.750	15.750	1,387,771
2022-12-02	19.500	19.640	19.070	19.500	19.500	32,251
2022-12-01	20.010	20.010	18.750	19.500	19.500	175,027
2022-11-30	20.500	20.750	20.070	20.500	20.500	23,379
2022-11-29	20.500	21.000	20.000	20.500	20.500	15,060
2022-11-28	21.020	21.020	20.000	20.500	20.500	83,237
2022-11-25	19.640	23.000	19.640	21.500	21.500	712,405
2022-11-24	19.250	19.250	18.550	19.250	19.250	8,547
2022-11-23	19.250	19.250	18.675	19.250	19.250	34,812
2022-11-22	19.000	19.250	18.647	19.250	19.250	23,875
2022-11-21	19.000	19.240	18.550	19.000	19.000	40,651
2022-11-18	19.000	19.040	18.100	19.000	19.000	55,057
2022-11-17	19.740	19.740	18.000	19.000	19.000	203,015
2022-11-16	20.250	20.250	19.510	20.250	20.250	27,559
2022-11-15	20.250	20.380	19.755	20.250	20.250	30,774
2022-11-14	20.250	20.800	19.500	20.250	20.250	107,132
2022-11-11	20.000	21.000	19.500	20.250	20.250	98,834
2022-11-10	18.800	21.650	18.800	20.250	20.250	566,674
2022-11-09	18.500	18.500	18.000	18.500	18.500	39,604
2022-11-08	18.730	18.730	18.335	18.500	18.500	110,959
2022-11-07	18.550	19.000	18.550	18.750	18.750	48,437
2022-11-04	18.500	19.000	18.000	18.500	18.500	43,226
2022-11-03	18.500	19.000	18.100	18.500	18.500	52,467
2022-11-02	18.500	18.900	18.500	18.500	18.500	30,369
2022-11-01	18.500	18.700	18.130	18.500	18.500	36,488
2022-10-31	17.920	18.000	17.920	18.000	18.000	12,734
2022-10-28	17.920	17.920	17.000	17.750	17.750	88,913
2022-10-27	17.600	18.500	17.600	18.000	18.000	97,164
2022-10-25	17.500	17.500	17.000	17.500	17.500	23,704
2022-10-24	17.500	17.900	17.000	17.500	17.500	72,336
2022-10-21	17.500	18.000	17.500	17.500	17.500	14,755
2022-10-20	17.650	17.650	17.500	17.500	17.500	29,418
2022-10-19	17.750	17.800	17.555	17.750	17.750	52,004
2022-10-18	16.915	18.150	16.915	17.750	17.750	193,632
2022-10-17	16.750	16.766	16.700	16.750	16.750	44,902
2022-10-14	16.750	17.000	16.695	16.750	16.750	50,891
2022-10-13	16.750	17.000	16.675	16.750	16.750	2,120
2022-10-12	16.750	17.000	16.655	16.750	16.750	64,332
2022-10-11	16.750	16.800	16.621	16.750	16.750	4,419

← NewerPage 17 of 22 · 1,261 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.