Optibiotix Health PLC (OPTIO)

OPTIO
🏛️ Vereinigtes Königreich →
10.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 31.27 32.66 30.99 31.97 0.1M
2021-12-30 30.58 31.27 30.09 30.58 0.1M
2021-12-29 29.54 31.27 29.19 30.58 0.1M
2021-12-24 29.54 29.99 29.19 29.54 0.0M
2021-12-23 29.54 29.99 28.49 29.54 0.1M
2021-12-22 29.19 30.58 28.67 29.54 0.1M
2021-12-21 27.80 30.58 28.09 29.19 0.1M
2021-12-20 29.19 29.88 27.20 27.80 0.1M
2021-12-17 29.54 29.19 28.49 29.19 0.0M
2021-12-16 29.54 29.49 28.95 29.54 0.0M
2021-12-15 28.84 29.54 28.49 29.54 0.1M
2021-12-14 29.88 29.19 28.04 28.49 0.1M
2021-12-13 31.62 32.66 28.67 29.88 0.2M
2021-12-10 28.49 33.29 28.39 31.62 0.4M
2021-12-09 29.19 29.88 28.49 28.49 0.3M
2021-12-08 29.01 29.88 27.80 28.84 0.4M
2021-12-07 28.49 29.19 28.15 29.01 0.1M
2021-12-06 29.19 29.88 27.97 28.49 0.0M
2021-12-03 29.54 29.88 28.49 29.19 0.1M
2021-12-02 29.54 29.85 28.49 29.54 0.1M
2021-12-01 29.54 31.27 27.87 29.54 0.4M
2021-11-30 29.19 29.47 27.80 28.15 0.2M
2021-11-29 30.92 30.58 28.21 28.56 0.8M
2021-11-26 31.62 31.97 29.88 30.92 0.2M
2021-11-25 31.97 32.31 31.48 31.97 0.0M
2021-11-24 32.66 32.38 31.35 31.97 0.2M
2021-11-23 32.31 32.58 31.97 32.66 0.1M
2021-11-22 32.66 32.76 31.97 32.31 0.1M
2021-11-19 33.36 33.36 31.97 32.66 0.3M
2021-11-18 33.36 33.48 32.66 33.36 0.1M
2021-11-17 33.70 34.57 32.84 33.36 0.1M
2021-11-16 33.36 33.67 32.87 33.36 0.1M
2021-11-15 34.05 34.40 33.04 33.36 0.2M
2021-11-12 34.05 34.35 33.62 34.05 0.0M
2021-11-11 34.75 34.69 33.59 34.05 0.1M
2021-11-10 33.36 34.92 33.31 34.75 0.1M
2021-11-09 33.36 34.05 32.80 33.36 0.1M
2021-11-08 33.36 33.88 33.16 33.36 0.1M
2021-11-05 33.36 33.70 33.18 33.36 0.1M
2021-11-04 33.36 33.53 33.26 33.36 0.1M
2021-11-03 33.70 34.05 33.18 33.36 0.1M
2021-11-02 34.05 34.15 33.43 33.70 0.0M
2021-11-01 34.40 34.64 33.36 34.05 0.0M
2021-10-29 33.36 34.75 33.12 34.40 0.2M
2021-10-28 33.01 34.05 32.70 33.36 0.6M
2021-10-27 34.05 34.05 32.66 33.01 0.1M
2021-10-26 34.75 34.75 33.36 33.70 0.1M
2021-10-25 33.01 35.05 33.20 34.75 0.3M
2021-10-22 32.66 32.97 32.68 32.66 0.0M
2021-10-21 32.49 33.36 32.35 32.66 0.1M
2021-10-20 32.84 33.36 31.97 32.49 0.1M
2021-10-19 32.84 33.12 32.43 32.84 0.2M
2021-10-18 32.66 33.36 32.31 32.84 0.1M
2021-10-15 32.66 33.01 32.39 32.66 0.1M
2021-10-14 32.66 32.87 31.97 32.66 0.0M
2021-10-13 32.66 32.66 31.97 32.66 0.1M
2021-10-12 32.66 32.37 32.07 32.66 0.0M
2021-10-11 32.66 32.54 32.04 32.66 0.0M
2021-10-08 32.66 32.94 32.00 32.66 0.1M
2021-10-07 33.01 33.36 32.21 32.66 0.1M
2021-10-06 33.36 33.44 32.66 33.01 0.1M
2021-10-05 33.36 33.58 33.04 33.36 0.1M
2021-10-04 34.40 34.75 32.66 33.36 0.2M
2021-10-01 34.75 35.16 33.41 34.40 0.1M
2021-09-30 34.40 35.44 34.09 35.44 0.2M
2021-09-29 33.70 34.36 33.30 34.19 0.1M
2021-09-28 34.05 34.64 33.36 33.36 0.3M
2021-09-27 34.05 35.44 33.36 33.84 0.2M
2021-09-24 33.70 34.33 33.60 34.05 0.1M
2021-09-23 34.75 34.59 33.36 33.70 0.2M
2021-09-22 35.44 35.30 34.19 34.75 0.1M
2021-09-21 34.40 35.70 34.30 35.44 0.2M
2021-09-20 36.14 36.11 34.12 34.40 0.3M
2021-09-17 36.69 36.80 35.44 36.14 0.2M
2021-09-16 37.18 37.53 36.21 36.69 0.1M
2021-09-15 37.53 37.53 36.83 37.18 0.1M
2021-09-14 37.18 37.79 36.83 37.53 0.1M
2021-09-13 37.87 38.92 36.83 37.18 0.2M
2021-09-10 37.87 38.19 37.14 37.87 0.1M
2021-09-09 37.87 38.92 36.83 37.87 0.2M
2021-09-08 38.57 38.92 37.53 38.22 0.1M
2021-09-07 38.57 38.70 37.98 38.57 0.1M
2021-09-06 39.61 40.31 37.81 38.57 0.2M
2021-09-03 39.61 40.31 38.99 39.61 0.5M
2021-09-02 38.22 40.31 37.56 39.33 0.3M
2021-09-01 38.57 39.22 37.70 37.87 0.3M
2021-08-31 37.53 39.19 36.83 38.50 0.5M
2021-08-27 37.53 37.78 36.14 37.18 0.3M
2021-08-26 35.44 37.83 35.44 37.53 0.3M
2021-08-25 36.83 36.14 35.44 35.44 0.2M
2021-08-24 36.83 36.97 36.17 36.83 0.1M
2021-08-23 36.48 37.32 36.21 36.83 0.2M
2021-08-20 35.09 36.83 34.42 36.48 0.2M
2021-08-19 35.09 35.37 34.26 35.09 0.2M
2021-08-18 35.09 35.37 34.23 35.09 0.1M
2021-08-17 34.05 35.79 34.42 35.09 0.2M
2021-08-16 34.40 34.67 33.43 34.05 0.2M
2021-08-13 35.44 35.75 34.05 34.40 0.3M
2021-08-12 36.83 36.72 34.82 35.44 0.2M
2021-08-11 37.18 37.02 36.14 36.83 0.1M
2021-08-10 37.18 37.97 36.39 37.18 0.2M
2021-08-09 36.14 38.22 35.44 37.18 0.6M
2021-08-06 34.40 36.98 33.36 36.14 0.5M
2021-08-05 33.70 35.93 33.36 34.19 0.7M
2021-08-04 32.31 33.36 31.97 32.31 0.2M
2021-08-03 32.31 32.42 31.27 32.31 0.1M
2021-08-02 33.01 34.05 31.45 32.31 0.2M
2021-07-30 32.66 33.68 32.31 33.01 0.1M
2021-07-29 32.66 33.50 31.27 32.66 0.2M
2021-07-28 32.66 33.36 31.27 32.66 0.1M
2021-07-27 33.70 33.84 32.07 32.66 0.2M
2021-07-26 31.62 34.03 31.27 33.70 0.4M
2021-07-23 31.62 32.25 31.38 31.62 0.1M
2021-07-22 31.62 31.81 31.38 31.62 0.2M
2021-07-21 31.79 32.82 31.27 32.66 0.3M
2021-07-20 32.31 32.59 31.27 31.79 0.4M
2021-07-19 33.70 34.05 31.97 32.31 0.2M
2021-07-16 34.05 33.88 33.05 33.70 0.1M
2021-07-15 33.36 34.05 33.36 34.05 0.1M
2021-07-14 34.05 34.05 32.66 33.36 0.2M
2021-07-13 34.40 34.19 32.94 34.05 0.3M
2021-07-12 35.09 35.79 33.64 34.40 0.2M
2021-07-09 36.14 36.14 34.82 35.44 0.2M
2021-07-08 35.44 36.83 35.58 36.14 0.2M
2021-07-07 35.09 36.10 34.61 35.44 0.1M
2021-07-06 37.53 38.22 34.05 35.09 0.2M
2021-07-05 35.09 37.18 34.24 36.14 0.2M
2021-07-02 34.05 35.44 32.66 34.05 0.4M
2021-07-01 34.40 34.92 33.36 34.05 0.1M
2021-06-30 35.44 35.79 33.50 34.40 0.1M
2021-06-29 37.18 37.53 34.96 35.44 0.4M
2021-06-28 34.40 37.53 34.05 37.18 0.7M
2021-06-25 34.40 35.23 33.36 34.40 0.2M
2021-06-24 32.66 35.30 31.97 34.40 0.2M
2021-06-23 32.31 33.08 31.27 32.66 0.2M
2021-06-22 33.01 33.36 31.97 32.31 0.1M
2021-06-21 33.36 33.44 31.97 33.01 0.2M
2021-06-18 32.66 34.05 31.97 33.36 0.8M
2021-06-17 33.70 34.05 31.97 32.31 0.5M
2021-06-16 33.36 34.05 31.97 33.01 0.1M
2021-06-15 33.36 33.51 32.66 33.36 0.1M
2021-06-14 33.36 33.53 32.66 33.36 0.1M
2021-06-11 34.05 34.75 32.66 33.01 0.4M
2021-06-10 34.05 34.75 33.36 34.05 0.1M
2021-06-09 34.05 34.75 32.66 34.05 0.1M
2021-06-08 34.05 34.40 33.36 34.05 0.1M
2021-06-07 34.75 34.75 33.36 34.05 0.2M
2021-06-04 34.75 35.19 34.12 34.75 0.3M
2021-06-03 35.44 35.44 34.05 34.75 0.1M
2021-06-02 35.79 35.65 34.75 35.44 0.1M
2021-06-01 35.79 36.55 34.75 35.79 0.2M
2021-05-28 35.79 36.14 34.75 35.44 0.3M
2021-05-27 34.75 36.83 34.05 35.79 0.5M
2021-05-26 33.70 36.14 33.83 34.75 0.7M
2021-05-25 32.66 34.14 31.27 33.70 0.3M
2021-05-24 33.70 34.05 32.11 32.66 0.3M
2021-05-21 33.70 34.05 32.66 33.70 0.6M
2021-05-20 33.70 33.98 33.20 33.70 0.1M
2021-05-19 33.70 34.05 32.66 33.70 0.3M
2021-05-18 33.84 34.26 32.80 34.26 0.5M
2021-05-17 34.05 34.75 32.94 33.84 0.0M
2021-05-14 33.01 34.24 32.66 34.05 0.1M
2021-05-13 33.01 33.34 31.97 33.01 0.3M
2021-05-12 33.70 35.44 32.80 34.05 0.3M
2021-05-11 34.05 34.05 33.36 33.70 0.2M
2021-05-10 34.05 34.61 33.30 34.05 0.1M
2021-05-07 34.40 34.57 33.36 34.05 0.1M
2021-05-06 34.75 34.75 34.05 34.40 0.1M
2021-05-05 35.44 35.36 34.05 34.75 0.2M
2021-05-04 35.44 36.12 34.20 35.09 0.2M
2021-04-30 34.75 36.14 34.05 35.09 0.1M
2021-04-29 34.75 35.37 34.12 34.75 0.2M
2021-04-28 35.44 36.14 34.05 34.05 0.1M
2021-04-27 34.40 36.14 34.33 35.44 0.3M
2021-04-26 34.75 36.14 33.36 34.40 0.5M
2021-04-23 35.44 36.00 33.70 34.75 0.4M
2021-04-22 36.48 36.57 34.75 35.44 0.3M
2021-04-21 36.48 37.32 35.44 36.48 0.3M
2021-04-20 34.40 37.53 34.40 36.48 0.7M
2021-04-19 35.79 36.14 33.65 34.05 0.4M
2021-04-16 35.09 36.69 34.75 35.79 0.2M
2021-04-15 35.09 35.93 34.05 35.09 0.3M
2021-04-14 36.48 37.53 34.05 35.09 0.4M
2021-04-13 36.48 37.25 35.44 36.48 0.2M
2021-04-12 36.14 37.53 34.05 37.53 1.0M
2021-04-09 34.40 36.83 33.81 36.14 0.4M
2021-04-08 35.09 36.69 33.36 34.40 0.8M
2021-04-07 34.40 36.14 33.57 34.40 0.8M
2021-04-06 35.44 36.83 33.77 34.40 0.7M
2021-04-01 35.79 36.14 34.75 35.44 0.1M
2021-03-31 36.14 36.07 35.46 35.79 0.1M
2021-03-30 37.53 38.22 35.48 36.14 0.2M
2021-03-29 34.40 38.92 35.02 37.53 1.3M
2021-03-26 34.75 35.44 33.36 34.40 0.4M
2021-03-25 35.44 36.14 34.27 34.75 0.2M
2021-03-24 35.79 36.14 34.75 35.44 0.0M
2021-03-23 36.14 36.14 35.44 35.79 0.1M
2021-03-22 36.14 36.83 34.75 36.14 0.2M
2021-03-19 37.87 40.29 35.13 36.83 0.5M
2021-03-18 36.48 38.22 34.75 37.87 0.4M
2021-03-17 36.48 38.22 35.08 36.48 0.4M
2021-03-16 34.75 35.44 33.15 35.44 0.2M
2021-03-15 35.79 37.53 34.05 34.75 0.8M
2021-03-12 35.44 38.22 34.05 35.79 0.9M
2021-03-11 36.14 36.14 34.75 35.44 0.1M
2021-03-10 36.14 38.22 35.44 36.48 0.2M
2021-03-09 34.75 36.69 34.75 36.14 0.3M
2021-03-08 34.75 35.44 34.09 34.75 0.1M
2021-03-05 35.79 35.44 34.05 34.75 0.2M
2021-03-04 35.79 36.83 34.75 36.14 0.2M
2021-03-03 35.79 37.11 34.75 35.79 0.2M
2021-03-02 35.44 36.83 32.68 35.79 1.0M
2021-03-01 37.18 37.53 33.51 35.44 0.2M
2021-02-26 37.18 38.22 36.14 36.41 0.1M
2021-02-25 35.44 38.36 34.05 38.36 0.5M
2021-02-24 35.44 36.14 34.75 35.44 0.1M
2021-02-23 35.09 36.83 34.13 35.44 0.5M
2021-02-22 38.22 39.61 33.39 35.44 0.9M
2021-02-19 38.57 38.92 35.87 38.22 1.6M
2021-02-18 44.48 45.17 36.83 38.57 2.5M
2021-02-17 42.74 43.09 41.70 42.39 0.2M
2021-02-16 40.65 43.78 40.07 42.74 0.5M
2021-02-15 41.35 42.34 39.65 40.65 0.2M
2021-02-12 42.39 43.71 40.31 41.35 0.1M
2021-02-11 43.09 43.78 41.00 42.39 0.1M
2021-02-10 42.74 44.48 41.77 43.09 0.2M
2021-02-09 41.00 43.78 40.52 42.74 0.3M
2021-02-08 42.74 44.48 39.61 41.00 0.4M
2021-02-05 39.26 43.78 38.44 42.74 0.4M
2021-02-04 39.61 40.31 38.22 39.26 0.1M
2021-02-03 41.00 41.70 38.92 39.61 0.2M
2021-02-02 40.65 41.70 38.92 41.00 0.2M
2021-02-01 41.00 42.25 38.92 40.31 0.4M
2021-01-29 41.00 41.56 40.34 41.00 0.1M
2021-01-28 42.74 43.78 40.31 41.00 0.4M
2021-01-27 44.13 45.17 42.39 42.39 0.2M
2021-01-26 46.21 46.70 42.39 43.43 0.5M
2021-01-25 45.03 47.95 44.48 46.21 0.7M
2021-01-22 43.78 47.24 43.78 45.59 0.8M
2021-01-21 42.39 45.27 41.70 43.78 0.5M
2021-01-20 38.57 43.09 37.73 42.39 0.8M
2021-01-19 37.18 40.31 37.49 38.57 0.6M
2021-01-18 41.35 41.83 36.47 37.18 0.7M
2021-01-15 41.14 41.70 38.22 38.22 0.4M
2021-01-14 41.70 42.39 40.31 41.14 0.4M
2021-01-13 41.35 43.78 41.00 42.39 0.3M
2021-01-12 45.87 45.66 40.31 44.48 0.8M
2021-01-11 45.17 47.95 44.48 45.52 0.5M
2021-01-08 45.52 47.26 44.48 45.17 0.7M
2021-01-07 42.39 46.56 41.87 45.52 0.8M
2021-01-06 39.61 42.95 38.92 39.61 0.3M
2021-01-05 41.35 42.00 37.94 39.61 0.4M
2021-01-04 40.65 43.78 39.99 43.09 0.7M