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 |
| 8 Dec 2003 |
GBX |
19.45 |
19.45 |
17.5 |
18.5 |
18.5 |
-0.25 (-1.33%)
|
126,857 |
| 5 Dec 2003 |
GBX |
19.68 |
19.8 |
18 |
18.75 |
18.75 |
-1.5 (-7.41%)
|
249,943 |
| 4 Dec 2003 |
GBX |
19.68 |
20.25 |
19.68 |
20.25 |
20.25 |
0.0 (0.0%)
|
9,114 |
| 3 Dec 2003 |
GBX |
21 |
21 |
19.6 |
20.25 |
20.25 |
0.0 (0.0%)
|
96,256 |
| 2 Dec 2003 |
GBX |
20 |
20.25 |
19.6 |
20.25 |
20.25 |
-0.5 (-2.41%)
|
91,707 |
| 1 Dec 2003 |
GBX |
20.84 |
21.5 |
20 |
20.75 |
20.75 |
-0.25 (-1.19%)
|
525,544 |
| 28 Nov 2003 |
GBX |
20.18 |
21.5 |
19.71 |
21 |
21 |
+0.25 (+1.20%)
|
205,597 |
| 27 Nov 2003 |
GBX |
21.38 |
21.5 |
20 |
20.75 |
20.75 |
-0.25 (-1.19%)
|
410,522 |
| 26 Nov 2003 |
GBX |
20.5 |
22.38 |
20.5 |
21 |
21 |
+1 (+5%)
|
3,320,787 |
| 25 Nov 2003 |
GBX |
18.88 |
20.25 |
18.5 |
20 |
20 |
+1.5 (+8.11%)
|
1,765,477 |
| 24 Nov 2003 |
GBX |
18.25 |
19 |
18 |
18.5 |
18.5 |
+0.5 (+2.78%)
|
2,403,007 |
| 21 Nov 2003 |
GBX |
18 |
18.5 |
17.3 |
18 |
18 |
+0.5 (+2.86%)
|
1,833,952 |
| 20 Nov 2003 |
GBX |
17.3 |
17.5 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
553,953 |
| 19 Nov 2003 |
GBX |
17.3 |
18 |
17.12 |
17.5 |
17.5 |
0.0 (0.0%)
|
139,031 |
| 18 Nov 2003 |
GBX |
17.9 |
17.9 |
16.68 |
17.5 |
17.5 |
-0.25 (-1.41%)
|
260,056 |
| 17 Nov 2003 |
GBX |
18.38 |
18.38 |
17.5 |
17.75 |
17.75 |
-0.75 (-4.05%)
|
171,400 |
| 14 Nov 2003 |
GBX |
18.65 |
18.65 |
18 |
18.5 |
18.5 |
0.0 (0.0%)
|
84,952 |
| 13 Nov 2003 |
GBX |
18 |
18.5 |
18 |
18.5 |
18.5 |
0.0 (0.0%)
|
120,884 |
| 12 Nov 2003 |
GBX |
18.75 |
19.18 |
18 |
18.5 |
18.5 |
-0.75 (-3.90%)
|
368,021 |
| 11 Nov 2003 |
GBX |
19.22 |
19.25 |
19 |
19.25 |
19.25 |
0.0 (0.0%)
|
88,234 |
| 10 Nov 2003 |
GBX |
19.7 |
19.7 |
19 |
19.25 |
19.25 |
-0.25 (-1.28%)
|
232,321 |
| 7 Nov 2003 |
GBX |
19.95 |
19.95 |
18.75 |
19.5 |
19.5 |
-0.25 (-1.27%)
|
556,273 |
| 6 Nov 2003 |
GBX |
19.59 |
20.125 |
18.75 |
19.75 |
19.75 |
-0.25 (-1.25%)
|
2,675,975 |
| 5 Nov 2003 |
GBX |
19.75 |
20.25 |
19.5 |
20 |
20 |
0.0 (0.0%)
|
332,524 |
| 4 Nov 2003 |
GBX |
20 |
20 |
19.5 |
20 |
20 |
0.0 (0.0%)
|
288,608 |
| 3 Nov 2003 |
GBX |
19.25 |
20.25 |
19 |
20 |
20 |
+1 (+5.26%)
|
4,021,300 |
| 31 Oct 2003 |
GBX |
20 |
20 |
18.5 |
19 |
19 |
-0.5 (-2.56%)
|
136,725 |
| 30 Oct 2003 |
GBX |
19.11 |
20.25 |
19 |
19.5 |
19.5 |
-0.25 (-1.27%)
|
220,940 |
| 29 Oct 2003 |
GBX |
19.12 |
20 |
18.5 |
19.75 |
19.75 |
0.0 (0.0%)
|
242,077 |
| 28 Oct 2003 |
GBX |
19.12 |
20.5 |
19 |
19.75 |
19.75 |
+0.25 (+1.28%)
|
282,740 |
