Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
OPTI.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 0.00 |
| Jun 06 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 0.00 |
| Jun 05 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 0.00 |
| Jun 04 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.11 | 26,168 |
| Jun 03 2024 | 17.50 | -0.50 | -2.78% | 18.00 | 18.00 | 17.01 | 19,740 |
| May 31 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 17.65 | 10,397 |
| May 30 2024 | 18.00 | -1.00 | -5.26% | 18.00 | 18.00 | 17.725 | 3,809 |
| May 29 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0.00 |
| May 28 2024 | 19.00 | 0.50 | 2.70% | 18.50 | 19.00 | 18.319 | 8,076 |
| May 24 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| May 23 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 17.7875 | 55,092 |
| May 22 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| May 21 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.175 | 15,000 |
| May 20 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 17.825 | 7,298 |
| May 17 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| May 16 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| May 15 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| May 14 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| May 13 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| May 10 2024 | 18.50 | 0.50 | 2.78% | 18.00 | 18.50 | 17.90 | 10,000 |
| May 09 2024 | 18.00 | -0.50 | -2.70% | 18.50 | 18.50 | 17.525 | 10,000 |
| May 08 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 17.525 | 15,000 |
| May 07 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| May 03 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| May 02 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| May 01 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.04 | 31,080 |
| Apr 30 2024 | 18.50 | 0.50 | 2.78% | 18.00 | 18.50 | 18.00 | 41,199 |
| Apr 29 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 17.36 | 20,685 |
| Apr 26 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 17.53 | 7,531 |
| Apr 25 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.00 | 17.50 | 907 |
| Apr 24 2024 | 18.00 | -0.50 | -2.70% | 18.50 | 18.50 | 17.53 | 17,500 |
| Apr 23 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| Apr 22 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 17.86 | 5,500 |
| Apr 19 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| Apr 18 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0.00 |
| Apr 17 2024 | 18.50 | -0.50 | -2.63% | 19.00 | 19.00 | 18.03 | 12,497 |
| Apr 16 2024 | 19.00 | -0.50 | -2.56% | 19.50 | 19.50 | 19.00 | 15,000 |
| Apr 15 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.05 | 33,712 |
| Apr 12 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0.00 |
| Apr 11 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.445 | 3,626 |
| Apr 10 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.26 | 15,381 |
| Apr 09 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.23 | 12,215 |
| Apr 08 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0.00 |
| Apr 05 2024 | 19.50 | -0.50 | -2.50% | 20.00 | 20.00 | 19.03 | 9,053 |
| Apr 04 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 0.00 |
| Apr 03 2024 | 20.00 | -0.50 | -2.44% | 20.50 | 20.50 | 20.00 | 0.00 |
| Apr 02 2024 | 20.50 | -0.50 | -2.38% | 21.00 | 21.00 | 20.03 | 5,000 |
| Mar 28 2024 | 21.00 | -0.50 | -2.33% | 21.50 | 21.50 | 20.47 | 81,244 |
| Mar 27 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| Mar 26 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| Mar 25 2024 | 21.50 | -1.50 | -6.52% | 21.50 | 21.50 | 20.60 | 146,307 |
| Mar 22 2024 | 23.00 | -1.00 | -4.17% | 24.00 | 24.00 | 23.00 | 50,228 |
| Mar 21 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.277 | 24.00 | 13,067 |
| Mar 20 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.15 | 24.00 | 5,238 |
| Mar 19 2024 | 24.00 | -1.00 | -4.00% | 25.00 | 25.00 | 24.00 | 10,368 |
| Mar 18 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.22 | 25.00 | 9,000 |
| Mar 15 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Mar 14 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
| Mar 13 2024 | 25.00 | 1.00 | 4.17% | 25.00 | 27.50 | 24.00 | 47,350 |
| Mar 12 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 23.66 | 19,995 |
| Mar 11 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.44 | 24.00 | 4,472 |
