Oxford Nanopore Technologies L Recent Share Price (LSE:ONT)

LSE:ONT - Oxford Nanopore Technologies PLC Oxford Nanopore Technologies L
Sector: Health Care, Industry: Biotechnology

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Mar 2003	GBX	17.5	18	17.5	17.75	17.75	0.0 (0.0%)	26,000
18 Mar 2003	GBX	17	18.5	17	17.75	17.75	0.0 (0.0%)	40,000
14 Mar 2003	GBX	17	17.875	17	17.75	17.75	-0.25 (-1.39%)	19,222
13 Mar 2003	GBX	17.15	18	17	18	18	0.0 (0.0%)	11,536
12 Mar 2003	GBX	18	18	17	18	18	-0.5 (-2.70%)	24,500
11 Mar 2003	GBX	18.5	19	18	18.5	18.5	-0.75 (-3.90%)	65,440
10 Mar 2003	GBX	19	19.25	18.5	19.25	19.25	-0.5 (-2.53%)	65,930
7 Mar 2003	GBX	19	20	19	19.75	19.75	0.0 (0.0%)	44,721
6 Mar 2003	GBX	19	20	19	19.75	19.75	0.0 (0.0%)	3,593
5 Mar 2003	GBX	19	19.75	19	19.75	19.75	0.0 (0.0%)	11,900
4 Mar 2003	GBX	20.15	20.15	19.75	19.75	19.75	0.0 (0.0%)	2,240
3 Mar 2003	GBX	20.2	20.2	19	19.75	19.75	0.0 (0.0%)	32,780
28 Feb 2003	GBX	19.15	20.75	19	19.75	19.75	-0.25 (-1.25%)	14,024
27 Feb 2003	GBX	19	20.5	19	20	20	0.0 (0.0%)	4,340
25 Feb 2003	GBX	19	20	19	20	20	0.0 (0.0%)	27,042
24 Feb 2003	GBX	19	20	19	20	20	-0.5 (-2.44%)	27,463
21 Feb 2003	GBX	20	20.75	19	20.5	20.5	0.0 (0.0%)	58,400
20 Feb 2003	GBX	20	20.5	20	20.5	20.5	0.0 (0.0%)	28,015
19 Feb 2003	GBX	20	20.5	20	20.5	20.5	0.0 (0.0%)	81,821
18 Feb 2003	GBX	20	20.5	20	20.5	20.5	0.0 (0.0%)	45,000
17 Feb 2003	GBX	20.07	20.5	20	20.5	20.5	0.0 (0.0%)	49,000
14 Feb 2003	GBX	21	21	20	20.5	20.5	0.0 (0.0%)	28,263
13 Feb 2003	GBX	20.78	20.875	20.5	20.5	20.5	0.0 (0.0%)	2,951
12 Feb 2003	GBX	20.78	20.78	20	20.5	20.5	0.0 (0.0%)	45,438
11 Feb 2003	GBX	20.78	20.78	20	20.5	20.5	0.0 (0.0%)	8,182
10 Feb 2003	GBX	20.05	20.8	20.05	20.5	20.5	0.0 (0.0%)	10,353
7 Feb 2003	GBX	20	20.8	20	20.5	20.5	0.0 (0.0%)	16,176
6 Feb 2003	GBX	20.8	20.8	20.5	20.5	20.5	0.0 (0.0%)	28,539
5 Feb 2003	GBX	20	20.8	20	20.5	20.5	0.0 (0.0%)	16,387
4 Feb 2003	GBX	20.8	20.8	20.5	20.5	20.5	0.0 (0.0%)	7,734