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 |
| 20 Jun 2003 |
GBX |
21 |
24.5 |
20.5 |
23.75 |
23.75 |
+3 (+14.46%)
|
3,574,482 |
| 19 Jun 2003 |
GBX |
20.875 |
21 |
20 |
20.75 |
20.75 |
+0.25 (+1.22%)
|
180,865 |
| 18 Jun 2003 |
GBX |
20.93 |
21 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
53,761 |
| 17 Jun 2003 |
GBX |
21 |
21 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
316,104 |
| 16 Jun 2003 |
GBX |
21 |
21.85 |
20 |
20.5 |
20.5 |
-1 (-4.65%)
|
635,261 |
| 13 Jun 2003 |
GBX |
21 |
22 |
21 |
21.5 |
21.5 |
+0.5 (+2.38%)
|
933,974 |
| 12 Jun 2003 |
GBX |
20.4 |
21.5 |
19.5 |
21 |
21 |
+1 (+5%)
|
1,636,306 |
| 11 Jun 2003 |
GBX |
19.75 |
20.25 |
19.6 |
20 |
20 |
0.0 (0.0%)
|
337,665 |
| 10 Jun 2003 |
GBX |
21 |
21.25 |
19.5 |
20 |
20 |
0.0 (0.0%)
|
654,188 |
| 9 Jun 2003 |
GBX |
20.5 |
21 |
19 |
20 |
20 |
+0.25 (+1.27%)
|
2,035,270 |
| 6 Jun 2003 |
GBX |
17.5 |
20.5 |
17.5 |
19.75 |
19.75 |
+2 (+11.27%)
|
2,398,269 |
| 5 Jun 2003 |
GBX |
17.375 |
18.15 |
17.375 |
17.75 |
17.75 |
+0.25 (+1.43%)
|
1,849,488 |
| 4 Jun 2003 |
GBX |
17.125 |
17.75 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
259,925 |
| 3 Jun 2003 |
GBX |
17 |
17.75 |
17 |
17.5 |
17.5 |
-0.25 (-1.41%)
|
11,000 |
| 2 Jun 2003 |
GBX |
19 |
19 |
17 |
17.75 |
17.75 |
-0.5 (-2.74%)
|
682,106 |
| 29 May 2003 |
GBX |
17.6 |
18.5 |
17.6 |
18.25 |
18.25 |
0.0 (0.0%)
|
46,006 |
| 28 May 2003 |
GBX |
17.5 |
18.75 |
16 |
18.25 |
18.25 |
0.0 (0.0%)
|
5,131,932 |
| 27 May 2003 |
GBX |
17.5 |
18.5 |
17.5 |
18.25 |
18.25 |
0.0 (0.0%)
|
58,981 |
| 23 May 2003 |
GBX |
17.5 |
18.5 |
17.5 |
18.25 |
18.25 |
0.0 (0.0%)
|
36,101 |
| 22 May 2003 |
GBX |
17.5 |
18.5 |
17.5 |
18.25 |
18.25 |
0.0 (0.0%)
|
39,154 |
| 21 May 2003 |
GBX |
18 |
19 |
18 |
18.25 |
18.25 |
-0.25 (-1.35%)
|
31,263 |
| 20 May 2003 |
GBX |
18 |
18.5 |
18 |
18.5 |
18.5 |
-0.25 (-1.33%)
|
18,759 |
| 19 May 2003 |
GBX |
19.5 |
19.5 |
18.3 |
18.75 |
18.75 |
0.0 (0.0%)
|
120,081 |
| 16 May 2003 |
GBX |
19.5 |
19.5 |
18.125 |
18.75 |
18.75 |
-0.5 (-2.60%)
|
189,105 |
| 15 May 2003 |
GBX |
19.5 |
19.75 |
18.95 |
19.25 |
19.25 |
+0.25 (+1.32%)
|
701,713 |
| 14 May 2003 |
GBX |
19.35 |
19.35 |
18.7 |
19 |
19 |
+0.25 (+1.33%)
|
505,300 |
| 13 May 2003 |
GBX |
19.5 |
19.5 |
17.5 |
18.75 |
18.75 |
0.0 (0.0%)
|
170,716 |
| 12 May 2003 |
GBX |
19.5 |
19.5 |
18.35 |
18.75 |
18.75 |
0.0 (0.0%)
|
37,179 |
| 9 May 2003 |
GBX |
20.35 |
20.35 |
17.75 |
18.75 |
18.75 |
-1.25 (-6.25%)
|
686,056 |
| 8 May 2003 |
GBX |
19.65 |
20.35 |
19.6 |
20 |
20 |
0.0 (0.0%)
|
106,720 |
