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 |
| 1 Aug 2003 |
GBX |
26.875 |
26.875 |
25 |
25.75 |
25.75 |
-1 (-3.74%)
|
338,335 |
| 31 Jul 2003 |
GBX |
26.25 |
26.75 |
26.25 |
26.75 |
26.75 |
0.0 (0.0%)
|
164,287 |
| 30 Jul 2003 |
GBX |
26.25 |
26.9 |
26.25 |
26.75 |
26.75 |
0.0 (0.0%)
|
482,691 |
| 29 Jul 2003 |
GBX |
26.3 |
26.9 |
26.25 |
26.75 |
26.75 |
0.0 (0.0%)
|
340,335 |
| 28 Jul 2003 |
GBX |
27.375 |
27.5 |
26 |
26.75 |
26.75 |
-0.5 (-1.83%)
|
2,060,327 |
| 25 Jul 2003 |
GBX |
27.5 |
29.5 |
26.5 |
27.25 |
27.25 |
+0.5 (+1.87%)
|
4,427,894 |
| 24 Jul 2003 |
GBX |
25.25 |
27 |
25.25 |
26.75 |
26.75 |
+1.5 (+5.94%)
|
4,688,329 |
| 23 Jul 2003 |
GBX |
25 |
26.5 |
24.5 |
25.25 |
25.25 |
+1 (+4.12%)
|
5,335,331 |
| 22 Jul 2003 |
GBX |
25 |
25 |
24 |
24.25 |
24.25 |
-0.5 (-2.02%)
|
606,666 |
| 21 Jul 2003 |
GBX |
24.4 |
25 |
23.85 |
24.75 |
24.75 |
+0.75 (+3.13%)
|
1,028,831 |
| 18 Jul 2003 |
GBX |
24.25 |
24.25 |
23.65 |
24 |
24 |
0.0 (0.0%)
|
51,180 |
| 17 Jul 2003 |
GBX |
24.15 |
24.15 |
23.5 |
24 |
24 |
-0.25 (-1.03%)
|
2,544,650 |
| 16 Jul 2003 |
GBX |
24.75 |
25 |
23.75 |
24.25 |
24.25 |
0.0 (0.0%)
|
1,276,690 |
| 15 Jul 2003 |
GBX |
24.95 |
24.95 |
22.5 |
24.25 |
24.25 |
-0.25 (-1.02%)
|
1,874,694 |
| 14 Jul 2003 |
GBX |
23.5 |
25.0375 |
23 |
24.5 |
24.5 |
+1.75 (+7.69%)
|
5,996,001 |
| 11 Jul 2003 |
GBX |
22 |
23 |
22 |
22.75 |
22.75 |
+0.75 (+3.41%)
|
400,392 |
| 10 Jul 2003 |
GBX |
21.35 |
22.5 |
21.35 |
22 |
22 |
+0.5 (+2.33%)
|
804,710 |
| 9 Jul 2003 |
GBX |
21.25 |
22 |
21 |
21.5 |
21.5 |
0.0 (0.0%)
|
86,424 |
| 8 Jul 2003 |
GBX |
21 |
21.875 |
21 |
21.5 |
21.5 |
0.0 (0.0%)
|
178,496 |
| 7 Jul 2003 |
GBX |
18.375 |
22 |
18.375 |
21.5 |
21.5 |
+2.5 (+13.16%)
|
939,308 |
| 4 Jul 2003 |
GBX |
20 |
20.7 |
18 |
19 |
19 |
-1.5 (-7.32%)
|
3,608,228 |
| 3 Jul 2003 |
GBX |
22.5 |
22.5 |
20 |
20.5 |
20.5 |
-2.5 (-10.87%)
|
2,193,850 |
| 2 Jul 2003 |
GBX |
23.5 |
23.5 |
23 |
23 |
23 |
-0.25 (-1.08%)
|
503,012 |
| 1 Jul 2003 |
GBX |
23.9 |
24 |
23 |
23.25 |
23.25 |
-0.25 (-1.06%)
|
621,265 |
| 30 Jun 2003 |
GBX |
23.7 |
23.9 |
23.06 |
23.5 |
23.5 |
+0.25 (+1.08%)
|
1,264,014 |
| 27 Jun 2003 |
GBX |
23.7 |
24 |
23 |
23.25 |
23.25 |
0.0 (0.0%)
|
722,240 |
| 26 Jun 2003 |
GBX |
22.75 |
24 |
22.75 |
23.25 |
23.25 |
0.0 (0.0%)
|
257,112 |
| 25 Jun 2003 |
GBX |
23.81 |
24 |
22.75 |
23.25 |
23.25 |
0.0 (0.0%)
|
965,464 |
| 24 Jun 2003 |
GBX |
24.5 |
24.5 |
22.5 |
23.25 |
23.25 |
-1 (-4.12%)
|
739,776 |
| 23 Jun 2003 |
GBX |
23.5 |
27 |
23 |
24.25 |
24.25 |
+0.5 (+2.11%)
|
2,510,097 |
