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 |
| 18 Dec 2002 |
GBX |
23.5 |
23.5 |
21 |
22.5 |
22.5 |
-0.25 (-1.10%)
|
96,053 |
| 17 Dec 2002 |
GBX |
23.5 |
23.5 |
21.75 |
22.75 |
22.75 |
0.0 (0.0%)
|
42,500 |
| 16 Dec 2002 |
GBX |
22.75 |
24 |
22 |
22.75 |
22.75 |
-0.5 (-2.15%)
|
534,826 |
| 13 Dec 2002 |
GBX |
22.75 |
23.25 |
22.75 |
23.25 |
23.25 |
0.0 (0.0%)
|
10,000 |
| 12 Dec 2002 |
GBX |
24.5 |
24.5 |
22.5 |
23.25 |
23.25 |
-0.75 (-3.13%)
|
76,287 |
| 11 Dec 2002 |
GBX |
25 |
25 |
23.5 |
24 |
24 |
-0.5 (-2.04%)
|
192,672 |
| 10 Dec 2002 |
GBX |
25 |
25 |
24 |
24.5 |
24.5 |
0.0 (0.0%)
|
45,339 |
| 9 Dec 2002 |
GBX |
23.5 |
25 |
23.5 |
24.5 |
24.5 |
+1.5 (+6.52%)
|
432,731 |
| 6 Dec 2002 |
GBX |
23 |
23 |
22 |
23 |
23 |
0.0 (0.0%)
|
17,757 |
| 5 Dec 2002 |
GBX |
24 |
24 |
22.5 |
23 |
23 |
-0.5 (-2.13%)
|
42,765 |
| 4 Dec 2002 |
GBX |
24 |
24 |
23.5 |
23.5 |
23.5 |
0.0 (0.0%)
|
1,420 |
| 3 Dec 2002 |
GBX |
24 |
24 |
23 |
23.5 |
23.5 |
-0.5 (-2.08%)
|
62,424 |
| 2 Dec 2002 |
GBX |
24.5 |
24.5 |
23.5 |
24 |
24 |
-0.25 (-1.03%)
|
15,841 |
| 29 Nov 2002 |
GBX |
23.5 |
24.25 |
23.5 |
24.25 |
24.25 |
0.0 (0.0%)
|
256,000 |
| 28 Nov 2002 |
GBX |
25 |
25 |
23.5 |
24.25 |
24.25 |
-0.5 (-2.02%)
|
152,936 |
| 27 Nov 2002 |
GBX |
24.5 |
24.9 |
24.5 |
24.75 |
24.75 |
0.0 (0.0%)
|
51,000 |
| 26 Nov 2002 |
GBX |
26.5 |
26.5 |
24.5 |
24.75 |
24.75 |
-1.25 (-4.81%)
|
160,471 |
| 25 Nov 2002 |
GBX |
27 |
27 |
25.5 |
26 |
26 |
0.0 (0.0%)
|
613,119 |
| 22 Nov 2002 |
GBX |
25.5 |
27.5 |
25.5 |
26 |
26 |
+1 (+4%)
|
694,406 |
| 21 Nov 2002 |
GBX |
21.5 |
26 |
21.5 |
25 |
25 |
+4.25 (+20.48%)
|
535,760 |
| 20 Nov 2002 |
GBX |
20 |
22 |
20 |
20.75 |
20.75 |
-0.5 (-2.35%)
|
3,434,269 |
| 19 Nov 2002 |
GBX |
19.5 |
23 |
19 |
21.25 |
21.25 |
+2.25 (+11.84%)
|
490,474 |
| 18 Nov 2002 |
GBX |
18.5 |
19.375 |
17.8 |
19 |
19 |
+1 (+5.56%)
|
186,303 |
| 15 Nov 2002 |
GBX |
18 |
18.5 |
18 |
18 |
18 |
+0.75 (+4.35%)
|
180,338 |
| 14 Nov 2002 |
GBX |
16.5 |
17.25 |
16.5 |
17.25 |
17.25 |
0.0 (0.0%)
|
6,500 |
| 13 Nov 2002 |
GBX |
18 |
18 |
17.25 |
17.25 |
17.25 |
0.0 (0.0%)
|
2,250 |
| 12 Nov 2002 |
GBX |
16.5 |
17.5 |
16.5 |
17.25 |
17.25 |
+1.5 (+9.52%)
|
198,130 |
| 11 Nov 2002 |
GBX |
15.5 |
16 |
14.75 |
15.75 |
15.75 |
0.0 (0.0%)
|
2,059,338 |
| 8 Nov 2002 |
GBX |
15.94 |
16 |
15.5 |
15.75 |
15.75 |
0.0 (0.0%)
|
32,438 |
| 7 Nov 2002 |
GBX |
16 |
16 |
15.5 |
15.75 |
15.75 |
+0.25 (+1.61%)
|
71,407 |
