Oxford Nanopore Technologies L Recent Share Price (LSE:ONT)

LSE:ONT - Oxford Nanopore Technologies PLC Oxford Nanopore Technologies L
Sector: Health Care, Industry: Biotechnology

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Feb 2022	GBX	530	539	508	530	530	0.0 (0.0%)	651,747
11 Feb 2022	GBX	567	567	530	530	530	-29 (-5.19%)	434,486
10 Feb 2022	GBX	550	561	530	559	559	+17 (+3.14%)	839,251
9 Feb 2022	GBX	516	547	511	542	542	+28 (+5.45%)	498,696
8 Feb 2022	GBX	528	546	503	514	514	-13 (-2.47%)	710,282
7 Feb 2022	GBX	502	533.5599	497	527	527	+25 (+4.98%)	550,084
4 Feb 2022	GBX	500	522	495	502	502	+4.5 (+0.90%)	807,264
3 Feb 2022	GBX	521	521	497.5	497.5	497.5	-12.5 (-2.45%)	564,237
2 Feb 2022	GBX	509	523	498.5	510	510	+15 (+3.03%)	595,034
1 Feb 2022	GBX	504	516	475	495	495	+10 (+2.06%)	2,390,846
31 Jan 2022	GBX	461	491	454.76	485	485	+33 (+7.30%)	1,168,840
28 Jan 2022	GBX	472	477	433.5	452	452	-24 (-5.04%)	2,523,854
27 Jan 2022	GBX	491	498.5	468	476	476	-25 (-4.99%)	1,266,144
26 Jan 2022	GBX	480.5	512	470	501	501	+26 (+5.47%)	1,188,402
25 Jan 2022	GBX	491.5	497	469	475	475	-5 (-1.04%)	825,606
24 Jan 2022	GBX	540	544	480	480	480	-61 (-11.28%)	1,840,364
21 Jan 2022	GBX	535	543.5	528	541	541	-5 (-0.92%)	1,005,954
20 Jan 2022	GBX	545	550.2799	522	546	546	+24 (+4.60%)	720,306
19 Jan 2022	GBX	518	530	511	522	522	+6 (+1.16%)	814,917
18 Jan 2022	GBX	567	567	514	516	516	-32 (-5.84%)	474,841
17 Jan 2022	GBX	535	554	532	548	548	+9 (+1.67%)	398,174
14 Jan 2022	GBX	551	557.04	530	539	539	-12 (-2.18%)	1,899,215
13 Jan 2022	GBX	565	572	545	551	551	-3 (-0.54%)	4,312,846
12 Jan 2022	GBX	548	555	528.4	554	554	+23 (+4.33%)	610,174
11 Jan 2022	GBX	588	588	528	531	531	-34 (-6.02%)	1,784,614
10 Jan 2022	GBX	611	615	556	565	565	-40 (-6.61%)	1,227,403
7 Jan 2022	GBX	611	617	586.66	605	605	0.0 (0.0%)	926,337
6 Jan 2022	GBX	620	624.6999	596.15	605	605	-28 (-4.42%)	803,353
5 Jan 2022	GBX	676	680	633	633	633	-38 (-5.66%)	548,665
4 Jan 2022	GBX	716	717	670	671	671	-27 (-3.87%)	565,545

Unicorn Response |