Oxford Nanopore Technologies plc (ONT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:32PM BST. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 101.30 | 105.60 | 101.30 | 102.60 | 102.60 | 107,520 |
| Jun 06, 2024 | 101.70 | 104.60 | 101.70 | 103.20 | 103.20 | 383,188 |
| Jun 05, 2024 | 103.30 | 106.80 | 99.15 | 102.90 | 102.90 | 623,898 |
| Jun 04, 2024 | 106.90 | 107.20 | 103.80 | 103.80 | 103.80 | 612,043 |
| Jun 03, 2024 | 108.00 | 109.00 | 103.50 | 105.80 | 105.80 | 848,562 |
| May 31, 2024 | 103.70 | 109.20 | 103.70 | 107.30 | 107.30 | 1,864,299 |
| May 30, 2024 | 105.00 | 107.10 | 103.90 | 105.20 | 105.20 | 638,375 |
| May 29, 2024 | 112.80 | 114.60 | 105.10 | 105.10 | 105.10 | 1,160,252 |
| May 28, 2024 | 110.00 | 113.90 | 108.10 | 109.80 | 109.80 | 1,155,257 |
| May 24, 2024 | 109.90 | 111.50 | 105.80 | 110.30 | 110.30 | 1,649,854 |
| May 23, 2024 | 111.50 | 117.00 | 110.90 | 111.10 | 111.10 | 1,530,293 |
| May 22, 2024 | 105.00 | 109.20 | 102.70 | 108.80 | 108.80 | 4,827,858 |
| May 21, 2024 | 107.60 | 108.55 | 102.60 | 102.70 | 102.70 | 643,045 |
| May 20, 2024 | 110.00 | 111.60 | 105.70 | 105.70 | 105.70 | 407,147 |
| May 17, 2024 | 112.80 | 113.00 | 107.00 | 108.20 | 108.20 | 1,035,528 |
| May 16, 2024 | 114.00 | 116.80 | 111.30 | 111.50 | 111.50 | 929,090 |
| May 15, 2024 | 113.00 | 114.44 | 110.50 | 113.50 | 113.50 | 1,001,637 |
| May 14, 2024 | 109.60 | 114.00 | 107.80 | 111.20 | 111.20 | 918,842 |
| May 13, 2024 | 115.90 | 115.90 | 108.20 | 109.60 | 109.60 | 994,202 |
| May 10, 2024 | 114.50 | 116.40 | 112.20 | 113.70 | 113.70 | 751,285 |
| May 09, 2024 | 115.50 | 115.68 | 110.20 | 112.90 | 112.90 | 688,493 |
| May 08, 2024 | 113.40 | 115.20 | 111.00 | 114.60 | 114.60 | 1,447,849 |
| May 07, 2024 | 110.50 | 112.50 | 108.40 | 111.10 | 111.10 | 1,346,928 |
| May 03, 2024 | 105.40 | 113.90 | 104.60 | 110.10 | 110.10 | 1,716,293 |
| May 02, 2024 | 101.00 | 106.40 | 100.00 | 106.40 | 106.40 | 1,933,772 |
| May 01, 2024 | 98.00 | 101.40 | 95.75 | 101.20 | 101.20 | 1,081,567 |
| Apr 30, 2024 | 103.50 | 106.20 | 97.00 | 98.35 | 98.35 | 16,576,369 |
| Apr 29, 2024 | 97.00 | 104.20 | 94.80 | 104.20 | 104.20 | 970,803 |
| Apr 26, 2024 | 93.95 | 98.15 | 93.95 | 96.90 | 96.90 | 1,191,177 |
| Apr 25, 2024 | 101.40 | 102.00 | 91.24 | 93.10 | 93.10 | 2,720,929 |
| Apr 24, 2024 | 101.50 | 103.70 | 98.30 | 102.60 | 102.60 | 1,731,295 |
| Apr 23, 2024 | 96.30 | 102.90 | 96.30 | 102.50 | 102.50 | 973,898 |
| Apr 22, 2024 | 94.70 | 98.39 | 92.55 | 96.25 | 96.25 | 2,297,730 |
| Apr 19, 2024 | 94.10 | 95.35 | 92.00 | 92.75 | 92.75 | 887,269 |
| Apr 18, 2024 | 100.00 | 100.00 | 92.25 | 94.50 | 94.50 | 2,582,501 |
| Apr 17, 2024 | 98.60 | 101.10 | 92.20 | 98.90 | 98.90 | 3,196,163 |
| Apr 16, 2024 | 103.80 | 108.80 | 100.20 | 100.20 | 100.20 | 1,799,170 |
| Apr 15, 2024 | 107.00 | 111.20 | 104.00 | 107.10 | 107.10 | 2,254,792 |
| Apr 12, 2024 | 112.00 | 112.80 | 107.00 | 107.00 | 107.00 | 818,710 |
| Apr 11, 2024 | 110.60 | 114.80 | 108.80 | 108.90 | 108.90 | 1,170,386 |
| Apr 10, 2024 | 114.80 | 117.50 | 111.40 | 112.20 | 112.20 | 1,215,277 |
| Apr 09, 2024 | 110.00 | 119.00 | 110.00 | 115.00 | 115.00 | 1,299,688 |
| Apr 08, 2024 | 112.70 | 114.50 | 110.00 | 111.50 | 111.50 | 797,445 |
| Apr 05, 2024 | 114.90 | 117.80 | 112.00 | 113.20 | 113.20 | 759,495 |
| Apr 04, 2024 | 117.00 | 119.60 | 116.60 | 117.00 | 117.00 | 1,450,275 |
| Apr 03, 2024 | 116.80 | 121.00 | 116.00 | 116.00 | 116.00 | 678,191 |
| Apr 02, 2024 | 122.80 | 125.30 | 117.00 | 117.40 | 117.40 | 1,066,838 |
| Mar 28, 2024 | 125.70 | 127.00 | 119.00 | 121.50 | 121.50 | 724,496 |
| Mar 27, 2024 | 125.50 | 129.40 | 119.80 | 127.00 | 127.00 | 770,020 |
| Mar 26, 2024 | 125.00 | 125.30 | 118.90 | 124.30 | 124.30 | 1,174,531 |
| Mar 25, 2024 | 127.00 | 129.50 | 122.00 | 122.70 | 122.70 | 1,134,256 |
| Mar 22, 2024 | 137.70 | 137.70 | 128.60 | 128.60 | 128.60 | 877,218 |
| Mar 21, 2024 | 134.90 | 138.30 | 133.40 | 133.40 | 133.40 | 1,168,421 |
| Mar 20, 2024 | 138.90 | 139.40 | 134.03 | 137.20 | 137.20 | 569,318 |
| Mar 19, 2024 | 138.00 | 139.20 | 135.20 | 135.70 | 135.70 | 858,730 |
| Mar 18, 2024 | 140.00 | 141.00 | 137.20 | 137.20 | 137.20 | 516,212 |
| Mar 15, 2024 | 143.00 | 143.00 | 137.30 | 138.20 | 138.20 | 622,403 |
| Mar 14, 2024 | 140.00 | 143.10 | 136.60 | 137.90 | 137.90 | 818,417 |
| Mar 13, 2024 | 143.80 | 143.80 | 138.00 | 139.10 | 139.10 | 717,042 |
| Mar 12, 2024 | 146.00 | 149.90 | 141.80 | 142.00 | 142.00 | 648,916 |
| Mar 11, 2024 | 144.30 | 150.50 | 141.70 | 148.20 | 148.20 | 659,380 |
| Mar 08, 2024 | 140.30 | 145.60 | 136.10 | 144.40 | 144.40 | 1,514,970 |
| Mar 07, 2024 | 134.50 | 150.00 | 131.50 | 140.30 | 140.30 | 1,781,633 |
| Mar 06, 2024 | 125.20 | 135.40 | 122.00 | 132.40 | 132.40 | 1,968,235 |
| Mar 05, 2024 | 124.80 | 129.10 | 123.28 | 128.90 | 128.90 | 2,205,147 |
| Mar 04, 2024 | 131.00 | 133.20 | 123.50 | 126.00 | 126.00 | 1,066,680 |
| Mar 01, 2024 | 130.80 | 134.90 | 129.20 | 130.00 | 130.00 | 1,173,956 |
| Feb 29, 2024 | 135.00 | 137.00 | 131.80 | 133.00 | 133.00 | 6,334,943 |
| Feb 28, 2024 | 140.00 | 142.20 | 131.30 | 135.40 | 135.40 | 1,717,095 |
| Feb 27, 2024 | 144.40 | 145.20 | 137.30 | 144.70 | 144.70 | 624,548 |
| Feb 26, 2024 | 147.60 | 147.60 | 137.00 | 140.60 | 140.60 | 527,013 |
| Feb 23, 2024 | 150.00 | 150.40 | 143.00 | 143.00 | 143.00 | 636,667 |
| Feb 22, 2024 | 134.80 | 147.99 | 134.80 | 147.10 | 147.10 | 908,236 |
| Feb 21, 2024 | 142.00 | 148.00 | 136.30 | 137.10 | 137.10 | 892,515 |
| Feb 20, 2024 | 154.40 | 154.90 | 139.30 | 139.50 | 139.50 | 1,414,734 |
| Feb 19, 2024 | 157.90 | 160.50 | 151.10 | 151.30 | 151.30 | 1,840,199 |
| Feb 16, 2024 | 157.20 | 157.20 | 153.80 | 157.10 | 157.10 | 5,722,330 |
| Feb 15, 2024 | 159.50 | 159.50 | 152.30 | 153.10 | 153.10 | 718,872 |
| Feb 14, 2024 | 154.40 | 161.70 | 153.90 | 159.00 | 159.00 | 2,274,640 |
| Feb 13, 2024 | 163.80 | 164.90 | 155.20 | 155.80 | 155.80 | 1,811,181 |
| Feb 12, 2024 | 153.40 | 162.00 | 153.40 | 159.30 | 159.30 | 645,212 |
| Feb 09, 2024 | 155.00 | 155.00 | 152.00 | 153.30 | 153.30 | 279,447 |
| Feb 08, 2024 | 149.60 | 157.50 | 149.60 | 153.40 | 153.40 | 331,961 |
| Feb 07, 2024 | 161.20 | 161.60 | 152.70 | 152.70 | 152.70 | 403,855 |
| Feb 06, 2024 | 158.80 | 162.19 | 153.80 | 158.00 | 158.00 | 357,752 |
| Feb 05, 2024 | 159.00 | 159.00 | 153.10 | 156.50 | 156.50 | 253,621 |
| Feb 02, 2024 | 159.80 | 163.60 | 155.40 | 156.80 | 156.80 | 1,505,741 |
| Feb 01, 2024 | 162.90 | 162.90 | 154.30 | 156.70 | 156.70 | 1,442,102 |
| Jan 31, 2024 | 152.60 | 161.50 | 150.30 | 160.30 | 160.30 | 591,158 |
| Jan 30, 2024 | 143.20 | 152.10 | 141.60 | 152.10 | 152.10 | 845,670 |
| Jan 29, 2024 | 145.60 | 145.60 | 138.00 | 142.00 | 142.00 | 568,108 |
| Jan 26, 2024 | 145.40 | 146.80 | 141.20 | 144.50 | 144.50 | 1,541,602 |
| Jan 25, 2024 | 154.20 | 154.20 | 143.20 | 144.90 | 144.90 | 859,344 |
| Jan 24, 2024 | 154.60 | 156.90 | 149.20 | 151.90 | 151.90 | 739,353 |
| Jan 23, 2024 | 162.00 | 162.20 | 152.60 | 152.60 | 152.60 | 1,057,302 |
| Jan 22, 2024 | 157.70 | 163.30 | 156.21 | 161.60 | 161.60 | 446,305 |
| Jan 19, 2024 | 162.90 | 165.00 | 158.80 | 161.10 | 161.10 | 832,965 |
| Jan 18, 2024 | 161.00 | 166.60 | 155.80 | 163.60 | 163.60 | 802,103 |
| Jan 17, 2024 | 155.00 | 160.60 | 155.00 | 160.40 | 160.40 | 912,434 |
| Jan 16, 2024 | 155.00 | 159.40 | 152.40 | 159.00 | 159.00 | 1,065,538 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.