OptiBiotix Health plc (OPTI.GB)
AQSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.04 | -11.3333333333 | 18 | 19 | 15.872 | 17972 | 18.21959074 | DE |
4 | -1.04 | -6.11764705882 | 17 | 19.5 | 15.872 | 7446 | 17.92478156 | DE |
12 | 5.46 | 52 | 10.5 | 23.5 | 10.025 | 19744 | 17.22565301 | DE |
26 | -14.04 | -46.8 | 30 | 31.34 | 10.025 | 18020 | 17.9326506 | DE |
52 | -13.04 | -44.9655172414 | 29 | 34.5 | 10.025 | 18445 | 20.42583678 | DE |
156 | -22.04 | -58 | 38 | 45.88 | 6 | 26818 | 24.36086998 | DE |
260 | -41.54 | -72.2434782609 | 57.5 | 71.8 | 6 | 30497 | 36.51469376 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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.