OptiBiotix Health Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	33.000	35.550	33.000	34.750	34.750	1,004,485
2022-07-12	31.500	34.000	31.224	33.000	33.000	374,596
2022-07-11	31.500	32.895	29.355	31.500	31.500	1,163,463
2022-07-08	29.075	31.550	29.075	30.500	30.500	330,573
2022-07-07	27.940	29.900	27.940	28.750	28.750	642,080
2022-07-06	26.000	28.500	25.680	27.500	27.500	364,264
2022-07-05	23.890	26.893	23.890	26.000	26.000	713,401
2022-07-04	22.700	23.960	22.700	23.500	23.500	108,565
2022-07-01	20.500	23.600	20.000	22.500	22.500	385,975
2022-06-30	22.000	22.550	19.900	20.500	20.500	344,857
2022-06-29	20.620	23.000	20.620	22.000	22.000	431,276
2022-06-28	20.500	23.000	20.000	20.500	20.500	291,523
2022-06-27	20.750	21.000	20.000	20.500	20.500	59,665
2022-06-24	21.000	21.000	20.150	20.750	20.750	86,338
2022-06-23	21.060	21.060	20.155	21.000	21.000	30,031
2022-06-22	21.250	21.250	20.311	21.250	21.250	21,995
2022-06-21	21.250	21.250	20.615	21.250	21.250	42,979
2022-06-20	21.250	21.330	20.615	21.250	21.250	4,884
2022-06-17	21.350	21.350	20.190	21.250	21.250	63,300
2022-06-16	22.000	22.000	21.020	21.500	21.500	75,202
2022-06-15	22.000	22.000	21.470	22.000	22.000	14,400
2022-06-14	22.000	22.000	21.110	22.000	22.000	67,844
2022-06-13	22.500	23.000	20.575	22.000	22.000	254,191
2022-06-10	23.175	23.175	22.050	22.500	22.500	263,786
2022-06-09	23.750	24.000	23.000	23.250	23.250	72,771
2022-06-08	23.750	23.750	23.500	23.750	23.750	23,096
2022-06-07	23.750	23.750	23.500	23.750	23.750	77,055
2022-06-06	23.750	23.888	23.590	23.750	23.750	114,000
2022-06-01	23.750	23.840	23.510	23.750	23.750	22,299
2022-05-31	24.250	24.500	23.500	23.750	23.750	144,443
2022-05-30	24.250	24.250	23.530	24.250	24.250	37,581
2022-05-27	24.500	24.500	23.200	24.000	24.000	325,746
2022-05-26	24.890	24.890	24.440	24.500	24.500	157,003
2022-05-25	25.750	25.750	24.411	25.000	25.000	104,435
2022-05-24	25.750	25.900	25.060	25.750	25.750	90,710
2022-05-23	26.000	26.500	25.000	25.750	25.750	61,708
2022-05-20	26.000	26.230	25.250	26.000	26.000	100,531
2022-05-19	26.000	26.330	25.630	26.000	26.000	61,976
2022-05-18	26.000	26.000	25.800	26.000	26.000	24,576
2022-05-17	26.000	26.550	25.550	26.000	26.000	121,723
2022-05-16	26.000	26.399	25.380	26.000	26.000	38,692
2022-05-13	25.000	26.300	24.800	26.000	26.000	62,449
2022-05-12	26.440	26.440	24.655	25.000	25.000	200,923
2022-05-11	27.000	27.094	26.255	27.000	27.000	157,403
2022-05-10	26.500	27.440	25.275	26.000	26.000	271,026
2022-05-09	27.500	27.850	25.600	26.500	26.500	118,514
2022-05-06	28.280	28.280	27.445	27.500	27.500	48,557
2022-05-05	29.000	29.000	28.000	28.000	28.000	18,384
2022-05-04	29.000	29.000	28.255	29.000	29.000	31,313
2022-05-03	29.249	29.249	28.000	29.000	29.000	211,157
2022-04-29	30.000	30.080	29.000	29.500	29.500	71,919
2022-04-28	30.500	31.000	29.665	30.000	30.000	75,931
2022-04-27	31.500	31.855	29.500	30.500	30.500	182,677
2022-04-26	32.500	32.900	31.000	31.500	31.500	137,892
2022-04-25	33.770	33.770	32.000	32.500	32.500	103,276
2022-04-22	34.000	34.885	33.255	34.000	34.000	78,251
2022-04-21	33.500	35.000	33.000	34.000	34.000	9,834
2022-04-20	33.500	35.000	33.000	33.500	33.500	190,806
2022-04-19	33.500	34.400	33.000	33.500	33.500	33,549
2022-04-14	33.500	34.400	33.500	33.500	33.500	18,500

← NewerPage 19 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.