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 |
| 27 Oct 2003 |
GBX |
21.5 |
21.5 |
19 |
19.5 |
19.5 |
-2 (-9.30%)
|
1,109,084 |
| 24 Oct 2003 |
GBX |
20.84 |
22 |
20.03 |
21.5 |
21.5 |
0.0 (0.0%)
|
1,347,795 |
| 23 Oct 2003 |
GBX |
22.05 |
22.05 |
20.5 |
21.5 |
21.5 |
-0.75 (-3.37%)
|
423,733 |
| 22 Oct 2003 |
GBX |
23.31 |
23.31 |
22 |
22.25 |
22.25 |
-0.5 (-2.20%)
|
1,315,511 |
| 21 Oct 2003 |
GBX |
22.06 |
23.31 |
22 |
22.75 |
22.75 |
+0.75 (+3.41%)
|
2,305,688 |
| 20 Oct 2003 |
GBX |
22 |
22.38 |
21.6 |
22 |
22 |
-0.5 (-2.22%)
|
53,024 |
| 17 Oct 2003 |
GBX |
22.75 |
23.31 |
22 |
22.5 |
22.5 |
0.0 (0.0%)
|
1,195,762 |
| 16 Oct 2003 |
GBX |
22.75 |
23 |
22 |
22.5 |
22.5 |
+0.25 (+1.12%)
|
955,588 |
| 15 Oct 2003 |
GBX |
22.5 |
23 |
21.68 |
22.25 |
22.25 |
+0.25 (+1.14%)
|
1,924,171 |
| 14 Oct 2003 |
GBX |
23.5 |
23.5 |
21.5 |
22 |
22 |
-0.25 (-1.12%)
|
1,764,152 |
| 13 Oct 2003 |
GBX |
20.25 |
23 |
20.25 |
22.25 |
22.25 |
+1.25 (+5.95%)
|
1,857,294 |
| 10 Oct 2003 |
GBX |
20.18 |
22.5 |
20 |
21 |
21 |
-0.25 (-1.18%)
|
33,303,828 |
| 9 Oct 2003 |
GBX |
20.62 |
21.5 |
20.5 |
21.25 |
21.25 |
+0.25 (+1.19%)
|
269,259 |
| 8 Oct 2003 |
GBX |
21.5 |
22.5 |
19 |
21 |
21 |
-1 (-4.55%)
|
434,945 |
| 7 Oct 2003 |
GBX |
23 |
23.475 |
21.25 |
22 |
22 |
-0.75 (-3.30%)
|
263,654 |
| 6 Oct 2003 |
GBX |
23 |
23.25 |
22 |
22.75 |
22.75 |
-0.5 (-2.15%)
|
401,451 |
| 3 Oct 2003 |
GBX |
21.5 |
23.5 |
20.5 |
23.25 |
23.25 |
+1.25 (+5.68%)
|
1,608,281 |
| 2 Oct 2003 |
GBX |
22 |
22.4 |
22 |
22 |
22 |
-0.25 (-1.12%)
|
322,333 |
| 1 Oct 2003 |
GBX |
22 |
22.75 |
22 |
22.25 |
22.25 |
0.0 (0.0%)
|
2,761,254 |
| 30 Sep 2003 |
GBX |
21.5 |
22.5 |
21.5 |
22.25 |
22.25 |
0.0 (0.0%)
|
761,082 |
| 29 Sep 2003 |
GBX |
23.5 |
23.5 |
22 |
22.25 |
22.25 |
-1.25 (-5.32%)
|
367,189 |
| 26 Sep 2003 |
GBX |
23 |
23.5 |
22.75 |
23.5 |
23.5 |
0.0 (0.0%)
|
202,907 |
| 25 Sep 2003 |
GBX |
23.75 |
23.88 |
22.75 |
23.5 |
23.5 |
-0.5 (-2.08%)
|
225,320 |
| 24 Sep 2003 |
GBX |
24 |
24 |
23.5 |
24 |
24 |
-0.25 (-1.03%)
|
2,024,591 |
| 23 Sep 2003 |
GBX |
24.28 |
24.47 |
24 |
24.25 |
24.25 |
-0.25 (-1.02%)
|
276,502 |
| 22 Sep 2003 |
GBX |
24.31 |
24.65 |
24.25 |
24.5 |
24.5 |
-0.25 (-1.01%)
|
199,406 |
| 19 Sep 2003 |
GBX |
24.65 |
24.75 |
24.5 |
24.75 |
24.75 |
0.0 (0.0%)
|
288,769 |
| 18 Sep 2003 |
GBX |
24.53 |
24.75 |
24.53 |
24.75 |
24.75 |
0.0 (0.0%)
|
254,228 |
| 17 Sep 2003 |
GBX |
24.3 |
24.75 |
24.25 |
24.75 |
24.75 |
+0.25 (+1.02%)
|
318,574 |
| 16 Sep 2003 |
GBX |
25.06 |
25.44 |
24.5 |
24.5 |
24.5 |
-1 (-3.92%)
|
710,416 |
