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
31 Dec 2021	GBX	712	717	695	698	698	-8 (-1.13%)	196,408
30 Dec 2021	GBX	710	723	702	706	706	-10 (-1.40%)	408,534
29 Dec 2021	GBX	711	723	707.0601	716	716	+6 (+0.85%)	580,366
24 Dec 2021	GBX	700	710	689	710	710	+18 (+2.60%)	78,181
23 Dec 2021	GBX	690	706	689	692	692	+3 (+0.44%)	2,050,368
22 Dec 2021	GBX	671	691	665.449	689	689	+19 (+2.84%)	1,548,199
21 Dec 2021	GBX	694	694	658	670	670	+6 (+0.90%)	1,533,241
20 Dec 2021	GBX	689	698.8828	647	664	664	-1 (-0.15%)	560,513
17 Dec 2021	GBX	710	713	648	665	665	-46 (-6.47%)	19,423,133
16 Dec 2021	GBX	718	718	690.4001	711	711	+20 (+2.89%)	1,589,888
15 Dec 2021	GBX	683	692	650	691	691	+10 (+1.47%)	10,805,021
14 Dec 2021	GBX	720	723	680	681	681	-33 (-4.62%)	1,028,703
13 Dec 2021	GBX	680	718	680	714	714	+38 (+5.62%)	1,340,255
10 Dec 2021	GBX	672	689	657.56	676	676	+7 (+1.05%)	523,138
9 Dec 2021	GBX	660	676	648	669	669	+19 (+2.92%)	667,036
8 Dec 2021	GBX	674	675	648	650	650	-10 (-1.52%)	891,373
7 Dec 2021	GBX	655	671.917	643	660	660	+14 (+2.17%)	693,400
6 Dec 2021	GBX	683	684	629	646	646	-24 (-3.58%)	778,123
3 Dec 2021	GBX	686	688.1	664	670	670	-18 (-2.62%)	1,252,591
2 Dec 2021	GBX	732	736	687	688	688	-21 (-2.96%)	1,517,862
1 Dec 2021	GBX	699	725	690	709	709	+19 (+2.75%)	1,728,379
30 Nov 2021	GBX	688	698	673.24	690	690	+8 (+1.17%)	931,189
29 Nov 2021	GBX	666	684	647	682	682	+37 (+5.74%)	2,139,050
26 Nov 2021	GBX	649	652	634	645	645	-5 (-0.77%)	745,134
25 Nov 2021	GBX	635	655	635	650	650	+4 (+0.62%)	390,360
24 Nov 2021	GBX	669	669	638.02	646	646	-13 (-1.97%)	927,988
23 Nov 2021	GBX	699	699	645	659	659	-26 (-3.80%)	530,940
22 Nov 2021	GBX	699	699	679.175	685	685	-7 (-1.01%)	666,304
19 Nov 2021	GBX	648	692	631	692	692	+53 (+8.29%)	1,872,204
18 Nov 2021	GBX	625	642	617	639	639	+23 (+3.73%)	2,284,583

Unicorn Response |