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 |
| 15 Sep 2003 |
GBX |
25.75 |
25.75 |
24.57 |
25.5 |
25.5 |
-0.25 (-0.97%)
|
638,328 |
| 12 Sep 2003 |
GBX |
25.96 |
26.125 |
25.5 |
25.75 |
25.75 |
0.0 (0.0%)
|
323,612 |
| 11 Sep 2003 |
GBX |
26.78 |
27 |
25.75 |
25.75 |
25.75 |
-1.25 (-4.63%)
|
342,123 |
| 10 Sep 2003 |
GBX |
27 |
27.25 |
26.75 |
27 |
27 |
+0.25 (+0.93%)
|
249,883 |
| 9 Sep 2003 |
GBX |
26 |
27 |
25.5 |
26.75 |
26.75 |
+0.5 (+1.90%)
|
1,614,377 |
| 8 Sep 2003 |
GBX |
27 |
28 |
26 |
26.25 |
26.25 |
-1 (-3.67%)
|
2,905,117 |
| 5 Sep 2003 |
GBX |
27 |
27.5 |
26.8 |
27.25 |
27.25 |
+0.5 (+1.87%)
|
1,598,811 |
| 4 Sep 2003 |
GBX |
26 |
27 |
25.875 |
26.75 |
26.75 |
+1 (+3.88%)
|
2,374,113 |
| 3 Sep 2003 |
GBX |
23.77 |
26.3 |
23.75 |
25.75 |
25.75 |
+1.75 (+7.29%)
|
1,678,060 |
| 2 Sep 2003 |
GBX |
24.7 |
24.7 |
23.25 |
24 |
24 |
-0.5 (-2.04%)
|
967,384 |
| 1 Sep 2003 |
GBX |
24.5 |
25.125 |
24 |
24.5 |
24.5 |
+0.25 (+1.03%)
|
926,768 |
| 29 Aug 2003 |
GBX |
24.88 |
25 |
23.5 |
24.25 |
24.25 |
-0.25 (-1.02%)
|
201,915 |
| 28 Aug 2003 |
GBX |
24 |
25 |
22.5 |
24.5 |
24.5 |
+0.75 (+3.16%)
|
973,812 |
| 27 Aug 2003 |
GBX |
24 |
24.5 |
23.5 |
23.75 |
23.75 |
-0.75 (-3.06%)
|
613,571 |
| 26 Aug 2003 |
GBX |
25.35 |
26 |
24 |
24.5 |
24.5 |
-1 (-3.92%)
|
567,390 |
| 22 Aug 2003 |
GBX |
25.35 |
25.75 |
25 |
25.5 |
25.5 |
+0.25 (+0.99%)
|
387,406 |
| 21 Aug 2003 |
GBX |
25 |
25.9 |
24.5 |
25.25 |
25.25 |
-0.25 (-0.98%)
|
508,046 |
| 20 Aug 2003 |
GBX |
27.05 |
27.05 |
25 |
25.5 |
25.5 |
-2 (-7.27%)
|
463,614 |
| 19 Aug 2003 |
GBX |
27.063 |
27.75 |
27 |
27.5 |
27.5 |
0.0 (0.0%)
|
254,699 |
| 18 Aug 2003 |
GBX |
28.39 |
28.39 |
27 |
27.5 |
27.5 |
-0.25 (-0.90%)
|
653,065 |
| 15 Aug 2003 |
GBX |
27 |
28.5 |
26.25 |
27.75 |
27.75 |
+1.25 (+4.72%)
|
4,309,841 |
| 14 Aug 2003 |
GBX |
26.45 |
26.5 |
25.5 |
26.5 |
26.5 |
+0.25 (+0.95%)
|
1,048,339 |
| 13 Aug 2003 |
GBX |
26.23 |
27 |
25.75 |
26.25 |
26.25 |
0.0 (0.0%)
|
1,025,053 |
| 12 Aug 2003 |
GBX |
26.45 |
26.5 |
26 |
26.25 |
26.25 |
-0.5 (-1.87%)
|
144,227 |
| 11 Aug 2003 |
GBX |
26.07 |
27.25 |
26.07 |
26.75 |
26.75 |
+0.25 (+0.94%)
|
1,344,268 |
| 8 Aug 2003 |
GBX |
26.5 |
27 |
26 |
26.5 |
26.5 |
0.0 (0.0%)
|
9,486,030 |
| 7 Aug 2003 |
GBX |
26.5 |
28 |
26 |
26.5 |
26.5 |
+0.25 (+0.95%)
|
6,492,993 |
| 6 Aug 2003 |
GBX |
26.5 |
27 |
26 |
26.25 |
26.25 |
-0.75 (-2.78%)
|
512,253 |
| 5 Aug 2003 |
GBX |
27 |
28 |
26.65 |
27 |
27 |
+0.25 (+0.93%)
|
1,228,745 |
| 4 Aug 2003 |
GBX |
25 |
27.125 |
25 |
26.75 |
26.75 |
+1 (+3.88%)
|
1,034,885 |
