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 |
| 22 Jan 2004 |
GBX |
22.95 |
24 |
22.95 |
23.75 |
23.75 |
+0.75 (+3.26%)
|
444,572 |
| 21 Jan 2004 |
GBX |
23 |
23 |
22 |
23 |
23 |
+0.5 (+2.22%)
|
336,560 |
| 20 Jan 2004 |
GBX |
23.85 |
23.85 |
21 |
22.5 |
22.5 |
-0.75 (-3.23%)
|
1,854,733 |
| 19 Jan 2004 |
GBX |
22.62 |
24.25 |
22.62 |
23.25 |
23.25 |
+0.5 (+2.20%)
|
1,041,848 |
| 16 Jan 2004 |
GBX |
22.38 |
23.5 |
21.75 |
22.75 |
22.75 |
+0.75 (+3.41%)
|
574,300 |
| 15 Jan 2004 |
GBX |
21.75 |
22.5 |
21.5 |
22 |
22 |
+0.25 (+1.15%)
|
1,135,897 |
| 14 Jan 2004 |
GBX |
20.65 |
22 |
20.59 |
21.75 |
21.75 |
+1 (+4.82%)
|
3,053,479 |
| 13 Jan 2004 |
GBX |
20.85 |
21 |
19.65 |
20.75 |
20.75 |
+0.5 (+2.47%)
|
1,184,175 |
| 12 Jan 2004 |
GBX |
20.81 |
21 |
19.4 |
20.25 |
20.25 |
0.0 (0.0%)
|
959,527 |
| 9 Jan 2004 |
GBX |
21.06 |
21.25 |
19.5 |
20.25 |
20.25 |
-0.25 (-1.22%)
|
1,077,880 |
| 8 Jan 2004 |
GBX |
21.09 |
21.25 |
19.71 |
20.5 |
20.5 |
-0.25 (-1.20%)
|
545,344 |
| 7 Jan 2004 |
GBX |
21.6 |
21.75 |
19.5 |
20.75 |
20.75 |
-0.5 (-2.35%)
|
1,016,025 |
| 6 Jan 2004 |
GBX |
21.31 |
22 |
20.18 |
21.25 |
21.25 |
+0.75 (+3.66%)
|
736,354 |
| 5 Jan 2004 |
GBX |
20 |
21.5 |
19.5 |
20.5 |
20.5 |
+2.5 (+13.89%)
|
4,302,125 |
| 2 Jan 2004 |
GBX |
18 |
18.375 |
17.5 |
18 |
18 |
0.0 (0.0%)
|
1,531,735 |
| 31 Dec 2003 |
GBX |
18 |
18 |
17.59 |
18 |
18 |
0.0 (0.0%)
|
20,783 |
| 30 Dec 2003 |
GBX |
18.25 |
18.25 |
17.5 |
18 |
18 |
-0.25 (-1.37%)
|
139,931 |
| 29 Dec 2003 |
GBX |
17.84 |
18.5 |
17.84 |
18.25 |
18.25 |
0.0 (0.0%)
|
238,636 |
| 24 Dec 2003 |
GBX |
18.15 |
18.25 |
17.75 |
18.25 |
18.25 |
0.0 (0.0%)
|
149,000 |
| 23 Dec 2003 |
GBX |
18.5 |
18.5 |
18 |
18.25 |
18.25 |
0.0 (0.0%)
|
1,299,100 |
| 22 Dec 2003 |
GBX |
17.7 |
18.25 |
17.5 |
18.25 |
18.25 |
+0.25 (+1.39%)
|
2,001,757 |
| 19 Dec 2003 |
GBX |
18.25 |
18.5 |
17.7 |
18 |
18 |
-0.5 (-2.70%)
|
709,535 |
| 18 Dec 2003 |
GBX |
18.5 |
19 |
18.09 |
18.5 |
18.5 |
0.0 (0.0%)
|
1,997,821 |
| 17 Dec 2003 |
GBX |
18.5 |
19.25 |
18.12 |
18.5 |
18.5 |
+0.5 (+2.78%)
|
967,770 |
| 16 Dec 2003 |
GBX |
17.7 |
18.5 |
16.5 |
18 |
18 |
+0.75 (+4.35%)
|
1,133,173 |
| 15 Dec 2003 |
GBX |
17 |
17.5 |
17 |
17.25 |
17.25 |
0.0 (0.0%)
|
390,765 |
| 12 Dec 2003 |
GBX |
17 |
17.8 |
17 |
17.25 |
17.25 |
-0.25 (-1.43%)
|
98,204 |
| 11 Dec 2003 |
GBX |
17.5 |
17.8 |
17 |
17.5 |
17.5 |
-0.25 (-1.41%)
|
116,418 |
| 10 Dec 2003 |
GBX |
17.56 |
17.875 |
17.56 |
17.75 |
17.75 |
0.0 (0.0%)
|
218,310 |
| 9 Dec 2003 |
GBX |
17.75 |
18.5 |
17 |
17.75 |
17.75 |
-0.75 (-4.05%)
|
323,937 |
