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
2023-12-29 26.25 27.00 25.82 26.75 0.1M
2023-12-28 26.25 27.00 25.50 26.25 0.0M
2023-12-27 25.00 26.70 25.00 26.25 0.2M
2023-12-22 24.75 25.47 25.00 25.00 0.0M
2023-12-21 24.75 25.20 24.00 24.50 0.1M
2023-12-20 24.50 25.50 24.11 24.75 0.2M
2023-12-19 24.75 25.00 24.00 24.50 0.0M
2023-12-18 25.50 26.00 24.07 24.50 0.1M
2023-12-15 26.00 26.00 25.00 25.50 0.2M
2023-12-14 26.50 26.44 25.30 26.00 0.0M
2023-12-13 26.25 26.93 25.50 26.50 0.1M
2023-12-12 26.25 27.00 25.50 26.25 0.0M
2023-12-11 26.75 27.50 25.64 26.25 0.0M
2023-12-08 26.75 26.95 26.24 26.75 0.0M
2023-12-07 26.75 27.00 26.02 26.75 0.0M
2023-12-06 26.75 27.50 26.22 26.75 0.1M
2023-12-05 26.50 27.07 26.00 26.75 0.1M
2023-12-04 26.25 27.00 25.86 26.25 0.0M
2023-12-01 26.50 27.50 25.75 26.25 0.1M
2023-11-30 26.25 27.50 25.50 26.50 0.1M
2023-11-29 26.75 27.50 25.80 26.50 0.2M
2023-11-28 26.00 28.00 26.00 26.75 0.2M
2023-11-27 26.75 27.00 25.00 25.25 0.2M
2023-11-24 26.75 27.50 26.00 26.75 0.0M
2023-11-23 26.75 27.50 26.00 26.75 0.1M
2023-11-22 27.75 28.00 26.06 26.75 0.0M
2023-11-21 27.25 28.00 27.00 27.50 0.0M
2023-11-20 28.00 28.50 27.00 27.25 0.2M
2023-11-17 28.00 28.10 27.66 28.00 0.0M
2023-11-16 28.50 29.50 27.50 28.00 0.2M
2023-11-15 29.00 29.50 27.60 28.50 0.2M
2023-11-14 27.75 29.80 26.55 29.00 0.4M
2023-11-13 28.50 30.00 28.00 30.00 0.3M
2023-11-10 28.25 29.00 27.00 28.50 0.4M
2023-11-09 28.75 29.50 28.00 28.00 0.1M
2023-11-08 28.75 29.50 28.11 28.75 0.1M
2023-11-07 30.00 30.50 29.00 28.75 0.3M
2023-11-06 30.25 30.50 29.86 30.00 0.0M
2023-11-03 30.25 32.50 29.50 30.00 0.2M
2023-11-02 32.50 32.99 29.50 30.25 0.4M
2023-11-01 33.25 34.98 32.03 32.50 0.4M
2023-10-31 33.50 34.00 32.50 32.50 0.1M
2023-10-30 33.00 34.00 32.00 33.50 0.3M
2023-10-27 32.00 34.00 31.87 33.00 0.1M
2023-10-26 31.75 32.50 31.50 32.00 0.3M
2023-10-25 30.50 33.50 30.00 31.75 0.6M
2023-10-24 28.50 31.00 28.30 30.50 1.0M
2023-10-23 28.00 30.39 27.50 28.90 1.2M
2023-10-20 26.25 27.50 26.15 26.75 0.1M
2023-10-19 27.00 27.00 25.50 25.50 0.1M
2023-10-18 27.00 27.20 26.50 26.75 0.2M
2023-10-17 26.75 27.50 26.65 27.00 0.1M
2023-10-16 26.50 27.48 26.50 26.75 0.2M
2023-10-13 25.50 27.00 25.00 26.50 0.3M
2023-10-12 25.50 26.00 25.00 25.50 0.1M
2023-10-11 24.75 25.50 24.00 24.75 0.0M
2023-10-10 24.75 25.50 24.00 24.75 0.0M
2023-10-09 25.75 26.50 24.44 24.75 0.2M
2023-10-06 25.25 26.50 25.00 25.75 0.1M
2023-10-05 25.00 25.50 24.50 25.25 0.1M
2023-10-04 26.25 26.50 24.00 25.00 0.4M
2023-10-03 26.75 27.00 25.73 26.25 0.1M
2023-10-02 28.00 28.00 26.31 26.75 0.1M
2023-09-29 28.00 28.39 27.50 28.00 0.3M
2023-09-28 27.75 30.00 27.00 27.75 2.2M
2023-09-27 25.75 27.80 22.00 27.00 1.1M
2023-09-26 26.50 28.85 26.00 26.40 0.6M
2023-09-25 26.50 27.00 25.50 26.50 0.4M
2023-09-22 24.75 28.10 24.00 26.50 1.4M
2023-09-21 22.75 23.50 22.36 22.50 0.1M
2023-09-20 22.50 24.00 21.50 21.50 0.2M
2023-09-19 23.50 24.50 22.04 22.25 0.1M
2023-09-18 23.50 23.74 22.76 23.50 0.1M
2023-09-15 21.75 24.00 20.60 23.50 0.7M
2023-09-14 24.50 25.00 20.60 20.60 0.8M
2023-09-13 25.00 25.25 24.00 24.50 0.2M
2023-09-12 25.50 25.50 24.50 25.00 0.1M
2023-09-11 25.50 26.00 25.00 25.50 0.2M
2023-09-08 26.25 26.00 25.26 25.50 0.1M
2023-09-07 27.25 27.50 25.23 26.25 0.3M
2023-09-06 27.50 28.50 27.00 27.25 0.2M
2023-09-05 28.75 29.50 27.00 27.50 0.1M
2023-09-04 28.75 30.00 28.00 28.75 0.1M
2023-09-01 29.75 30.50 28.50 28.75 0.2M
2023-08-31 31.00 31.00 29.02 29.75 0.1M
2023-08-30 29.50 31.60 29.35 31.00 0.3M
2023-08-29 27.75 30.90 27.95 29.50 0.6M
2023-08-25 28.50 29.00 27.50 27.75 0.0M
2023-08-24 28.50 29.00 28.00 28.50 0.1M
2023-08-23 28.75 29.34 28.00 28.50 0.2M
2023-08-22 28.25 29.95 28.00 29.50 0.2M
2023-08-21 29.75 30.50 27.50 28.25 0.2M
2023-08-18 32.25 33.50 29.00 29.75 0.3M
2023-08-17 30.00 33.00 29.00 32.25 0.4M
2023-08-16 31.50 32.00 29.00 29.50 0.2M
2023-08-15 27.50 31.90 27.00 31.25 0.4M
2023-08-14 30.25 31.00 27.00 27.50 0.6M
2023-08-11 31.50 32.00 29.00 30.25 0.3M
2023-08-10 30.50 32.74 30.00 31.50 0.4M
2023-08-09 33.50 34.00 28.60 30.50 0.7M
2023-08-08 35.50 35.35 33.00 33.50 0.6M
2023-08-07 37.50 38.00 35.00 35.25 0.7M
2023-08-04 37.50 39.60 36.00 39.00 1.6M
2023-08-03 33.50 37.50 33.00 37.00 1.9M
2023-08-02 29.50 34.77 30.00 33.50 1.5M
2023-08-01 27.75 30.00 27.50 29.50 0.8M
2023-07-31 28.00 29.00 26.00 27.50 0.5M
2023-07-28 25.00 30.00 24.50 28.25 2.5M
2023-07-27 30.50 30.55 24.00 25.00 4.4M
2023-07-26 38.50 43.50 27.00 31.00 10.6M
2023-07-25 28.50 38.00 22.27 37.60 9.0M
2023-07-24 22.00 28.00 21.28 27.40 7.8M
2023-07-21 14.50 21.25 14.50 20.80 7.8M
2023-07-20 11.50 15.50 11.00 14.38 3.4M
2023-07-19 7.50 12.50 7.50 11.75 3.9M
2023-07-18 8.00 8.00 7.26 7.35 0.4M
2023-07-17 8.15 8.10 7.81 8.00 0.1M
2023-07-14 7.75 8.15 7.69 8.15 0.2M
2023-07-13 8.15 8.30 7.51 7.75 0.2M
2023-07-12 8.50 8.67 8.00 8.15 0.2M
2023-07-11 9.00 9.20 8.15 8.50 0.3M
2023-07-10 9.55 9.61 8.55 9.00 0.3M
2023-07-07 9.75 9.96 9.16 9.55 0.4M
2023-07-06 9.15 10.00 9.17 9.55 0.3M
2023-07-05 9.75 9.92 8.62 9.30 0.6M
2023-07-04 9.50 10.00 9.30 9.75 0.7M
2023-07-03 8.25 9.72 8.10 9.50 1.4M
2023-06-30 6.40 9.00 6.18 8.25 1.9M
2023-06-29 6.00 6.50 5.57 6.40 1.1M
2023-06-28 5.75 6.33 5.76 6.00 0.4M
2023-06-27 7.10 6.95 6.55 6.75 0.2M
2023-06-26 7.25 7.18 7.00 7.10 0.1M
2023-06-23 7.25 7.03 7.01 7.25 0.0M
2023-06-22 7.25 7.30 7.00 7.25 0.1M
2023-06-21 7.50 7.50 7.10 7.25 0.0M
2023-06-20 7.50 7.50 7.50 7.50 0.0M
2023-06-19 7.50 8.00 7.37 7.50 0.0M
2023-06-16 7.50 8.00 7.27 7.50 0.1M
2023-06-15 7.50 8.00 7.27 7.50 0.0M
2023-06-14 7.55 8.00 7.00 7.50 0.1M
2023-06-13 7.55 7.32 7.32 7.55 0.0M
2023-06-12 7.55 7.96 7.14 7.55 0.0M
2023-06-09 8.00 8.00 7.10 7.55 0.2M
2023-06-08 7.75 7.55 7.55 7.75 0.0M
2023-06-07 8.25 8.01 7.61 7.75 0.1M
2023-06-06 8.35 8.42 8.01 8.25 0.0M
2023-06-05 8.60 8.60 8.26 8.35 0.1M
2023-06-02 8.25 9.00 8.07 8.60 0.5M
2023-06-01 8.35 8.50 8.01 8.25 0.0M
2023-05-31 8.65 8.75 8.10 8.35 0.1M
2023-05-30 9.25 9.01 8.53 8.65 0.2M
2023-05-26 9.25 9.24 8.80 9.25 0.1M
2023-05-25 9.75 10.00 9.00 9.25 0.2M
2023-05-24 10.25 9.69 9.50 9.75 0.1M
2023-05-23 10.00 10.50 9.59 9.75 0.1M
2023-05-22 9.75 9.90 9.58 9.75 0.5M
2023-05-19 9.75 9.76 9.51 9.75 0.0M
2023-05-18 9.75 9.57 9.55 9.75 0.0M
2023-05-17 10.00 9.63 9.56 9.75 0.0M
2023-05-16 10.00 9.98 9.52 10.00 0.0M
2023-05-15 10.25 10.50 9.50 10.00 0.0M
2023-05-12 10.25 9.64 9.63 10.00 0.0M
2023-05-11 10.25 10.04 9.50 10.00 0.0M
2023-05-10 10.25 10.50 9.59 10.00 0.1M
2023-05-09 10.25 10.50 9.50 10.00 0.1M
2023-05-05 9.75 10.00 9.50 10.00 0.2M
2023-05-04 10.00 10.09 9.74 9.75 0.2M
2023-05-03 10.00 10.50 9.81 10.00 0.1M
2023-05-02 10.00 10.15 9.76 10.00 0.0M
2023-04-28 10.25 10.70 9.76 10.00 0.0M
2023-04-27 10.25 10.16 9.53 10.00 0.2M
2023-04-26 10.50 10.50 10.00 10.25 0.1M
2023-04-25 10.25 10.50 10.13 10.25 0.0M
2023-04-24 10.25 10.50 10.13 10.25 0.1M
2023-04-21 10.25 10.50 10.05 10.25 0.1M
2023-04-20 10.50 10.34 10.22 10.25 0.1M
2023-04-19 10.50 10.36 10.10 10.50 0.1M
2023-04-18 10.50 10.70 10.36 10.50 0.1M
2023-04-17 10.50 10.32 10.32 10.50 0.0M
2023-04-14 10.50 11.00 10.29 10.50 0.1M
2023-04-13 10.25 10.76 10.50 10.50 0.1M
2023-04-12 10.50 10.50 10.00 10.25 0.1M
2023-04-11 10.50 10.50 10.00 10.25 0.0M
2023-04-06 10.50 10.49 10.00 10.25 0.3M
2023-04-05 10.25 10.34 9.74 9.74 0.1M
2023-04-04 10.25 10.50 10.00 10.25 0.1M
2023-04-03 10.25 10.34 10.04 10.25 0.2M
2023-03-31 10.25 10.50 10.12 10.25 0.2M
2023-03-30 10.50 10.47 10.22 10.25 0.2M
2023-03-29 10.75 10.47 10.09 10.25 0.2M
2023-03-28 11.00 11.00 10.07 10.25 0.1M
2023-03-27 11.00 11.00 10.50 10.75 0.1M
2023-03-24 11.00 11.00 10.56 10.75 0.1M
2023-03-23 11.00 11.13 10.10 10.10 0.1M
2023-03-22 11.25 11.13 10.50 11.00 0.1M
2023-03-21 11.25 11.32 11.03 11.25 0.0M
2023-03-20 11.25 11.50 11.00 11.25 0.0M
2023-03-17 11.25 11.40 11.16 11.25 0.0M
2023-03-16 11.25 11.50 11.30 11.25 0.1M
2023-03-15 11.75 12.50 11.00 11.25 0.1M
2023-03-14 12.13 12.10 10.60 11.25 0.2M
2023-03-13 12.25 12.25 12.00 12.13 0.0M
2023-03-10 12.25 12.25 11.75 12.25 0.1M
2023-03-09 12.75 12.50 12.25 12.25 0.0M
2023-03-08 12.75 12.57 12.51 12.75 0.0M
2023-03-07 12.75 12.57 12.57 12.75 0.0M
2023-03-06 12.75 12.67 12.58 12.75 0.0M
2023-03-03 12.75 13.00 12.66 12.75 0.0M
2023-03-02 12.75 13.00 12.69 12.75 0.0M
2023-03-01 13.00 12.89 12.73 12.75 0.1M
2023-02-28 13.00 13.50 12.79 13.00 0.1M
2023-02-27 13.00 13.50 12.76 13.00 0.1M
2023-02-24 12.75 13.19 12.50 13.00 0.2M
2023-02-23 12.88 13.00 12.55 12.75 0.0M
2023-02-22 12.88 13.25 12.64 12.88 0.0M
2023-02-21 13.25 13.04 12.55 12.88 0.2M
2023-02-20 13.25 13.50 13.08 13.25 0.1M
2023-02-17 13.25 13.28 13.08 13.25 0.0M
2023-02-16 13.38 13.59 13.00 13.25 0.0M
2023-02-15 14.00 13.88 13.16 13.38 0.1M
2023-02-14 13.75 14.00 13.60 14.00 0.0M
2023-02-13 13.75 14.00 13.58 13.75 0.0M
2023-02-10 14.00 14.19 13.65 13.75 0.1M
2023-02-09 14.00 13.76 13.50 14.00 0.0M
2023-02-08 14.25 14.44 13.72 14.00 0.1M
2023-02-07 14.50 15.00 14.17 14.25 0.1M
2023-02-06 14.25 14.84 14.11 14.50 0.1M
2023-02-03 14.50 14.34 13.65 14.25 0.2M
2023-02-02 14.50 14.80 14.28 14.50 0.1M
2023-02-01 13.50 15.00 13.38 14.50 0.2M
2023-01-31 13.50 14.00 13.13 13.50 0.0M
2023-01-30 13.50 14.00 13.13 13.50 0.0M
2023-01-27 13.50 14.00 13.13 13.50 0.1M
2023-01-26 13.25 14.00 13.32 13.50 0.0M
2023-01-25 13.38 13.50 13.00 13.25 0.0M
2023-01-24 13.13 13.45 13.05 13.38 0.1M
2023-01-23 13.63 14.00 13.13 13.13 0.2M
2023-01-20 13.63 13.66 13.36 13.63 0.0M
2023-01-19 13.75 14.00 13.19 13.63 0.3M
2023-01-18 13.75 13.84 13.51 13.75 0.0M
2023-01-17 14.00 13.84 13.50 13.75 0.0M
2023-01-16 13.38 13.84 13.11 14.00 0.2M
2023-01-13 13.38 13.60 13.00 13.38 0.1M
2023-01-12 13.38 13.58 13.11 13.38 0.0M
2023-01-11 13.50 13.64 13.10 13.38 0.1M
2023-01-10 13.75 13.84 13.00 13.50 0.1M
2023-01-09 14.75 14.50 13.50 13.75 0.2M
2023-01-06 14.75 15.12 14.38 14.75 0.0M
2023-01-05 14.75 15.50 14.22 14.75 0.1M
2023-01-04 13.50 15.19 13.89 14.75 0.3M
2023-01-03 13.25 14.00 13.18 13.50 0.0M