OptiBiotix Health plc (OPTI.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -8.33333333333 | 18 | 19 | 15.872 | 17972 | 18.21959074 | DE |
| 4 | -0.5 | -2.94117647059 | 17 | 19.5 | 15.872 | 7446 | 17.92478156 | DE |
| 12 | 6 | 57.1428571429 | 10.5 | 23.5 | 10.025 | 19744 | 17.22565301 | DE |
| 26 | -13.5 | -45 | 30 | 31.34 | 10.025 | 18020 | 17.9326506 | DE |
| 52 | -12.5 | -43.1034482759 | 29 | 34.5 | 10.025 | 18445 | 20.42583678 | DE |
| 156 | -21.5 | -56.5789473684 | 38 | 45.88 | 6 | 26818 | 24.36086998 | DE |
| 260 | -41 | -71.3043478261 | 57.5 | 71.8 | 6 | 30497 | 36.51469376 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737975300 | 16.5 | -1 | -5.71 | 17.5 | 17.5 | 15.872 | 78425 |
| 1737735960 | 17.5 | -0.5 | -2.78 | 18 | 18 | 17.05 | 17964 |
| 1737649680 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 17.5 | 4387 |
| 1737563340 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1737476940 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.55 | 2504 |
| 1737390480 | 18.5 | 1.5 | 8.82 | 18 | 19 | 18 | 47031 |
| 1737131340 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737044940 | 17 | 0 | 0.00 | 17 | 17 | 16.2875 | 6760 |
| 1736955300 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 16.55 | 5485 |
| 1736869080 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1736782500 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1736524020 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1736439600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1736353620 | 17.5 | 0 | 0.00 | 17.5 | 17.85 | 17.5 | 2773 |
| 1736264400 | 17.5 | -1.5 | -7.89 | 19 | 19 | 17.28 | 23350 |
| 1736180880 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1735918500 | 19 | 0.5 | 2.70 | 18.5 | 19.5 | 18.5 | 0 |
| 1735832160 | 18.5 | 0.5 | 2.78 | 18.5 | 18.5 | 18.5 | 0 |
| 1735662660 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1735576260 | 18 | 1 | 5.88 | 17 | 18.5 | 17 | 16324 |
| 1735313700 | 17 | -1 | -5.56 | 17 | 17.07 | 17 | 3843 |
| 1735057680 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1734971280 | 18 | 0 | 0.00 | 18 | 18 | 17.59 | 5000 |
| 1734712200 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 17.5 | 1852 |
| 1734622440 | 18.5 | 0 | 0.00 | 18.5 | 19.37 | 18.5 | 6500 |
| 1734536340 | 18.5 | -2.5 | -11.90 | 21 | 21 | 18.5 | 295562 |
| 1734449880 | 21 | -2.5 | -10.64 | 23.5 | 23.5 | 20.65 | 40564 |
| 1734366420 | 23.5 | 1.5 | 6.82 | 22 | 23.5 | 21.5 | 22286 |
| 1734104460 | 22 | 3 | 15.79 | 19 | 22 | 19 | 16852 |
| 1734020880 | 19 | -0.5 | -2.56 | 19.5 | 19.925 | 18.85 | 18131 |
| 1733931060 | 19.5 | 2.5 | 14.71 | 17 | 20.01 | 17 | 87722 |
| 1733848080 | 17 | 0.5 | 3.03 | 16.5 | 17 | 16.5 | 0 |
| 1733761860 | 16.5 | -1 | -5.71 | 17.5 | 17.5 | 16.5 | 7500 |
| 1733495700 | 17.5 | -1.5 | -7.89 | 19 | 19 | 17.5 | 0 |
| 1733416140 | 19 | 1 | 5.56 | 18 | 19.5 | 18 | 7913 |
| 1733326500 | 18 | 0.5 | 2.86 | 17.5 | 18 | 17.5 | 10000 |
| 1733239800 | 17.5 | 0.5 | 2.94 | 18 | 18.4 | 16.68 | 56909 |
| 1733156940 | 17 | 0 | 0.00 | 18 | 18 | 17 | 26471 |
| 1732897620 | 17 | 0.5 | 3.03 | 16.5 | 19 | 16.5 | 56614 |
| 1732808160 | 16.5 | 2.5 | 17.86 | 14 | 17.22 | 14 | 9446 |
| 1732721820 | 14 | 1 | 7.69 | 13 | 14.49 | 12.5 | 44839 |
| 1732638480 | 13 | 0 | 0.00 | 13 | 14 | 13 | 0 |
| 1732548840 | 13 | 1 | 8.33 | 12 | 13.31 | 12 | 3035 |
| 1732289460 | 12 | -0.5 | -4.00 | 12.5 | 12.5 | 10.975 | 107282 |
| 1732203480 | 12.5 | -0.5 | -3.85 | 13 | 13 | 12.5 | 5154 |
| 1732120140 | 13 | -1 | -7.14 | 14 | 14 | 13 | 0 |
| 1732033620 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1731947580 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1731688080 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1731598260 | 14 | 0 | 0.00 | 14 | 14 | 13.62 | 10000 |
| 1731511920 | 14 | 1 | 7.69 | 13 | 14 | 13 | 40000 |
| 1731428820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1731342540 | 13 | 0 | 0.00 | 13 | 13 | 12.44 | 4000 |
| 1731083160 | 13 | 0 | 0.00 | 13 | 13 | 12.4375 | 4028 |
| 1730993820 | 13 | 2 | 18.18 | 13 | 13 | 12.34 | 12888 |
| 1730910480 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1730824080 | 11 | 0.5 | 4.76 | 10.5 | 11 | 10.377 | 13504 |
| 1730737740 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.025 | 1950 |
| 1730475300 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10.385 | 2997 |
| 1730388900 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1730305440 | 11 | 0 | 0.00 | 11 | 11.18 | 10.41 | 33934 |
| 1730193840 | 11 | -1 | -8.33 | 12 | 12 | 11 | 2581 |
| 1730132940 | 12 | -1 | -7.69 | 13 | 13 | 11.525 | 26973 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
