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 |
| 7 May 2003 |
GBX |
20 |
20.35 |
19.5 |
20 |
20 |
0.0 (0.0%)
|
87,415 |
| 6 May 2003 |
GBX |
17.4 |
20.5 |
17.4 |
20 |
20 |
+2.75 (+15.94%)
|
1,362,459 |
| 2 May 2003 |
GBX |
17.5 |
18 |
17 |
17.25 |
17.25 |
0.0 (0.0%)
|
83,989 |
| 1 May 2003 |
GBX |
18.5 |
19 |
16 |
17.25 |
17.25 |
-1 (-5.48%)
|
365,215 |
| 30 Apr 2003 |
GBX |
16.875 |
19 |
16.875 |
18.25 |
18.25 |
+1.75 (+10.61%)
|
387,383 |
| 29 Apr 2003 |
GBX |
15.1 |
17 |
15.1 |
16.5 |
16.5 |
+1.5 (+10%)
|
488,434 |
| 28 Apr 2003 |
GBX |
14.6 |
15.43 |
14.6 |
15 |
15 |
+0.25 (+1.69%)
|
16,664 |
| 25 Apr 2003 |
GBX |
15.07 |
15.07 |
14 |
14.75 |
14.75 |
-0.75 (-4.84%)
|
181,998 |
| 24 Apr 2003 |
GBX |
15.5 |
16 |
15 |
15.5 |
15.5 |
-0.25 (-1.59%)
|
87,446 |
| 23 Apr 2003 |
GBX |
15.5 |
15.8 |
15.5 |
15.75 |
15.75 |
0.0 (0.0%)
|
2,230 |
| 22 Apr 2003 |
GBX |
16 |
16 |
15.5 |
15.75 |
15.75 |
0.0 (0.0%)
|
22,933 |
| 17 Apr 2003 |
GBX |
15.6 |
15.75 |
15.6 |
15.75 |
15.75 |
0.0 (0.0%)
|
3,979 |
| 16 Apr 2003 |
GBX |
16.35 |
16.35 |
15.6 |
15.75 |
15.75 |
-0.25 (-1.56%)
|
40,412 |
| 15 Apr 2003 |
GBX |
15.57 |
16.35 |
15.5 |
16 |
16 |
0.0 (0.0%)
|
17,770 |
| 14 Apr 2003 |
GBX |
16 |
16 |
14.5 |
16 |
16 |
0.0 (0.0%)
|
752,436 |
| 11 Apr 2003 |
GBX |
16.35 |
16.35 |
16 |
16 |
16 |
0.0 (0.0%)
|
3,937 |
| 9 Apr 2003 |
GBX |
15.5 |
16 |
15.5 |
16 |
16 |
-0.25 (-1.54%)
|
2,990 |
| 8 Apr 2003 |
GBX |
15.5 |
16.25 |
15.5 |
16.25 |
16.25 |
0.0 (0.0%)
|
6,983 |
| 7 Apr 2003 |
GBX |
15.5 |
16.5 |
15.5 |
16.25 |
16.25 |
0.0 (0.0%)
|
27,731 |
| 4 Apr 2003 |
GBX |
16 |
16.5 |
15.5 |
16.25 |
16.25 |
-0.5 (-2.99%)
|
48,997 |
| 3 Apr 2003 |
GBX |
16 |
17.5 |
16 |
16.75 |
16.75 |
0.0 (0.0%)
|
18,699 |
| 2 Apr 2003 |
GBX |
15.75 |
16.75 |
15.5 |
16.75 |
16.75 |
-0.5 (-2.90%)
|
68,912 |
| 31 Mar 2003 |
GBX |
17 |
17.25 |
16.5 |
17.25 |
17.25 |
-0.5 (-2.82%)
|
17,332 |
| 28 Mar 2003 |
GBX |
17 |
17.75 |
17 |
17.75 |
17.75 |
0.0 (0.0%)
|
72 |
| 27 Mar 2003 |
GBX |
17 |
17.75 |
17 |
17.75 |
17.75 |
+0.25 (+1.43%)
|
56,630 |
| 26 Mar 2003 |
GBX |
17 |
17.7 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
6,606 |
| 25 Mar 2003 |
GBX |
17 |
17.5 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
9,000 |
| 24 Mar 2003 |
GBX |
17 |
17.5 |
17 |
17.5 |
17.5 |
0.0 (0.0%)
|
30,000 |
| 21 Mar 2003 |
GBX |
17 |
17.7 |
17 |
17.5 |
17.5 |
-0.25 (-1.41%)
|
96,985 |
| 20 Mar 2003 |
GBX |
18 |
18 |
17.75 |
17.75 |
17.75 |
0.0 (0.0%)
|
5,000 |
