Oxford Nanopore Technologies L
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Apr 2004 |
GBX |
26.68 |
27.25 |
26 |
27 |
27 |
-0.25 (-0.92%)
|
590,068 |
| 16 Apr 2004 |
GBX |
27.125 |
27.81 |
26.62 |
27.25 |
27.25 |
+0.5 (+1.87%)
|
1,807,884 |
| 15 Apr 2004 |
GBX |
26.5 |
27.25 |
26.1 |
26.75 |
26.75 |
+0.25 (+0.94%)
|
2,536,513 |
| 14 Apr 2004 |
GBX |
26.25 |
26.85 |
25.5 |
26.5 |
26.5 |
-0.5 (-1.85%)
|
1,363,450 |
| 13 Apr 2004 |
GBX |
26 |
27 |
26 |
27 |
27 |
0.0 (0.0%)
|
1,990,550 |
| 8 Apr 2004 |
GBX |
26.68 |
27.35 |
26 |
27 |
27 |
-0.25 (-0.92%)
|
1,161,434 |
| 7 Apr 2004 |
GBX |
27 |
27.5 |
26.5 |
27.25 |
27.25 |
+0.25 (+0.93%)
|
5,043,063 |
| 6 Apr 2004 |
GBX |
27.62 |
28.5 |
26.25 |
27 |
27 |
-0.5 (-1.82%)
|
1,043,540 |
| 5 Apr 2004 |
GBX |
25.62 |
27.88 |
25 |
27.5 |
27.5 |
+1.5 (+5.77%)
|
929,932 |
| 2 Apr 2004 |
GBX |
24.68 |
26 |
24.25 |
26 |
26 |
+0.75 (+2.97%)
|
2,109,593 |
| 1 Apr 2004 |
GBX |
24.5 |
25.25 |
24.5 |
25.25 |
25.25 |
0.0 (0.0%)
|
688,000 |
| 31 Mar 2004 |
GBX |
24.5 |
25.25 |
24.5 |
25.25 |
25.25 |
-0.25 (-0.98%)
|
31,442 |
| 30 Mar 2004 |
GBX |
25.85 |
25.85 |
24.75 |
25.5 |
25.5 |
-0.25 (-0.97%)
|
36,500 |
| 29 Mar 2004 |
GBX |
25 |
26.31 |
25 |
25.75 |
25.75 |
+0.25 (+0.98%)
|
733,527 |
| 26 Mar 2004 |
GBX |
24.75 |
25.5 |
24.5 |
25.5 |
25.5 |
+0.75 (+3.03%)
|
296,490 |
| 25 Mar 2004 |
GBX |
24 |
24.9 |
24 |
24.75 |
24.75 |
+0.25 (+1.02%)
|
560,002 |
| 24 Mar 2004 |
GBX |
24.9 |
24.9 |
23 |
24.5 |
24.5 |
0.0 (0.0%)
|
441,000 |
| 23 Mar 2004 |
GBX |
23.5 |
24.5 |
23.5 |
24.5 |
24.5 |
-0.5 (-2%)
|
147,351 |
| 22 Mar 2004 |
GBX |
25.18 |
25.2 |
24 |
25 |
25 |
-0.75 (-2.91%)
|
282,971 |
| 19 Mar 2004 |
GBX |
25.25 |
26 |
24 |
25.75 |
25.75 |
-0.25 (-0.96%)
|
1,294,869 |
| 18 Mar 2004 |
GBX |
26 |
26 |
24.5 |
26 |
26 |
-0.25 (-0.95%)
|
745,366 |
| 17 Mar 2004 |
GBX |
25.18 |
26.25 |
23.5 |
26.25 |
26.25 |
+0.5 (+1.94%)
|
1,293,687 |
| 16 Mar 2004 |
GBX |
26.9 |
26.9 |
25 |
25.75 |
25.75 |
-0.75 (-2.83%)
|
3,855,547 |
| 15 Mar 2004 |
GBX |
26.62 |
27 |
25.6239 |
26.5 |
26.5 |
-0.5 (-1.85%)
|
2,973,447 |
| 12 Mar 2004 |
GBX |
26 |
27 |
24.5 |
27 |
27 |
+0.25 (+0.93%)
|
4,257,748 |
| 11 Mar 2004 |
GBX |
27.75 |
28.38 |
26 |
26.75 |
26.75 |
-1.25 (-4.46%)
|
4,775,991 |
| 10 Mar 2004 |
GBX |
28 |
28.41 |
27 |
28 |
28 |
-1 (-3.45%)
|
3,300,767 |
| 9 Mar 2004 |
GBX |
29.38 |
29.81 |
28.25 |
29 |
29 |
-0.25 (-0.85%)
|
2,701,959 |
| 8 Mar 2004 |
GBX |
29.18 |
30.75 |
28.5 |
29.25 |
29.25 |
-0.5 (-1.68%)
|
2,355,112 |
| 5 Mar 2004 |
GBX |
30.5 |
30.5 |
28.75 |
29.75 |
29.75 |
0.0 (0.0%)
|
3,738,766 |
