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
3 Feb 2003	GBX	20.8	20.8	19	20.5	20.5	0.0 (0.0%)	67,981
31 Jan 2003	GBX	21.25	21.25	19	20.5	20.5	-0.25 (-1.20%)	84,729
30 Jan 2003	GBX	20	21.25	20	20.75	20.75	0.0 (0.0%)	26,129
29 Jan 2003	GBX	21.5	21.5	20	20.75	20.75	-1.25 (-5.68%)	113,550
28 Jan 2003	GBX	22	22.25	21	22	22	-0.25 (-1.12%)	96,738
27 Jan 2003	GBX	22	23.5	21	22.25	22.25	-0.5 (-2.20%)	126,954
24 Jan 2003	GBX	23.25	23.25	22.75	22.75	22.75	0.0 (0.0%)	60,896
23 Jan 2003	GBX	22	22.75	22	22.75	22.75	0.0 (0.0%)	61,840
22 Jan 2003	GBX	22.18	23.25	22	22.75	22.75	0.0 (0.0%)	48,500
21 Jan 2003	GBX	22.18	22.75	22.18	22.75	22.75	0.0 (0.0%)	3,500
20 Jan 2003	GBX	22.5	22.75	22	22.75	22.75	-0.5 (-2.15%)	154,393
17 Jan 2003	GBX	22.75	24	22.5	23.25	23.25	0.0 (0.0%)	72,009
16 Jan 2003	GBX	24	24	23.25	23.25	23.25	0.0 (0.0%)	5,088
15 Jan 2003	GBX	24	24	22.75	23.25	23.25	0.0 (0.0%)	4,928
14 Jan 2003	GBX	23	24	22.5	23.25	23.25	0.0 (0.0%)	628,614
13 Jan 2003	GBX	24	24	22.75	23.25	23.25	+0.25 (+1.09%)	24,978
10 Jan 2003	GBX	23.25	23.5	23	23	23	+0.25 (+1.10%)	111,355
9 Jan 2003	GBX	23.5	23.5	22	22.75	22.75	0.0 (0.0%)	91,053
8 Jan 2003	GBX	24	24	22.75	22.75	22.75	-0.75 (-3.19%)	66,404
7 Jan 2003	GBX	24	24	22.5	23.5	23.5	0.0 (0.0%)	100,727
6 Jan 2003	GBX	24	24	23.5	23.5	23.5	0.0 (0.0%)	53,279
3 Jan 2003	GBX	23.44	24	23.44	23.5	23.5	+0.25 (+1.08%)	30,933
2 Jan 2003	GBX	23.5	23.5	23.25	23.25	23.25	0.0 (0.0%)	23,437
31 Dec 2002	GBX	23.5	23.5	23.25	23.25	23.25	0.0 (0.0%)	10,147
30 Dec 2002	GBX	23	23.5	22.5	23.25	23.25	+0.25 (+1.09%)	751,259
27 Dec 2002	GBX	23	23.5	22.5	23	23	+1 (+4.55%)	333,411
24 Dec 2002	GBX	22.75	23	21.5	22	22	0.0 (0.0%)	78,319
23 Dec 2002	GBX	22.75	23	21.5	22	22	0.0 (0.0%)	81,755
20 Dec 2002	GBX	22.75	22.75	22	22	22	-0.5 (-2.22%)	490,518
19 Dec 2002	GBX	23.25	23.25	22.125	22.5	22.5	0.0 (0.0%)	281,500

Unicorn Response |