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 |
6 Nov 2002 |
GBX |
15.5 |
16 |
15 |
15.5 |
15.5 |
+0.5 (+3.33%)
|
1,016,486 |
5 Nov 2002 |
GBX |
16 |
16 |
14.5 |
15 |
15 |
-2.75 (-15.49%)
|
548,098 |
4 Nov 2002 |
GBX |
18 |
18 |
17.5 |
17.75 |
17.75 |
-1 (-5.33%)
|
72,043 |
1 Nov 2002 |
GBX |
19 |
19.45 |
18 |
18.75 |
18.75 |
-0.5 (-2.60%)
|
35,190 |
31 Oct 2002 |
GBX |
19 |
19.25 |
19 |
19.25 |
19.25 |
+0.5 (+2.67%)
|
1,000 |
30 Oct 2002 |
GBX |
19 |
19 |
18.75 |
18.75 |
18.75 |
-0.75 (-3.85%)
|
4,992 |
29 Oct 2002 |
GBX |
19.5 |
19.5 |
19.5 |
19.5 |
19.5 |
-0.25 (-1.27%)
|
10,000 |
28 Oct 2002 |
GBX |
19.5 |
19.75 |
19.5 |
19.75 |
19.75 |
-0.25 (-1.25%)
|
10,000 |
24 Oct 2002 |
GBX |
19.5 |
20 |
19.5 |
20 |
20 |
-0.25 (-1.23%)
|
34,000 |
22 Oct 2002 |
GBX |
19.5 |
20.25 |
19.5 |
20.25 |
20.25 |
0.0 (0.0%)
|
10,000 |
21 Oct 2002 |
GBX |
20 |
20.25 |
20 |
20.25 |
20.25 |
0.0 (0.0%)
|
14,250 |
18 Oct 2002 |
GBX |
20.8 |
21 |
19.65 |
20.25 |
20.25 |
+0.25 (+1.25%)
|
33,798 |
17 Oct 2002 |
GBX |
19.5 |
20.5 |
19.5 |
20 |
20 |
+1.5 (+8.11%)
|
28,404 |
15 Oct 2002 |
GBX |
17.5 |
19 |
17.5 |
18.5 |
18.5 |
+1.25 (+7.25%)
|
333,148 |
14 Oct 2002 |
GBX |
17 |
17.5 |
17 |
17.25 |
17.25 |
0.0 (0.0%)
|
56,224 |
11 Oct 2002 |
GBX |
17.25 |
17.25 |
17.05 |
17.25 |
17.25 |
0.0 (0.0%)
|
27,249 |
10 Oct 2002 |
GBX |
17.4 |
17.4 |
17 |
17.25 |
17.25 |
0.0 (0.0%)
|
136,000 |
9 Oct 2002 |
GBX |
17.4 |
17.4 |
17.25 |
17.25 |
17.25 |
0.0 (0.0%)
|
110,000 |
8 Oct 2002 |
GBX |
17.1 |
17.25 |
17 |
17.25 |
17.25 |
0.0 (0.0%)
|
136,500 |
7 Oct 2002 |
GBX |
17 |
17.4 |
17 |
17.25 |
17.25 |
0.0 (0.0%)
|
12,751 |
4 Oct 2002 |
GBX |
17 |
17.4 |
17 |
17.25 |
17.25 |
+0.75 (+4.55%)
|
97,743 |
3 Oct 2002 |
GBX |
18 |
18 |
16.25 |
16.5 |
16.5 |
-2 (-10.81%)
|
68,108 |
2 Oct 2002 |
GBX |
18.1 |
18.5 |
18.1 |
18.5 |
18.5 |
-0.25 (-1.33%)
|
1,818 |
1 Oct 2002 |
GBX |
19.25 |
19.25 |
18 |
18.75 |
18.75 |
0.0 (0.0%)
|
10,953 |
30 Sep 2002 |
GBX |
18.5 |
18.75 |
18 |
18.75 |
18.75 |
-0.5 (-2.60%)
|
14,500 |
27 Sep 2002 |
GBX |
18.5 |
19.25 |
18.5 |
19.25 |
19.25 |
0.0 (0.0%)
|
33,000 |
25 Sep 2002 |
GBX |
18.5 |
19.25 |
18.5 |
19.25 |
19.25 |
0.0 (0.0%)
|
14,617 |
24 Sep 2002 |
GBX |
19.75 |
19.75 |
18.5 |
19.25 |
19.25 |
-0.5 (-2.53%)
|
22,400 |
23 Sep 2002 |
GBX |
19 |
19.75 |
19 |
19.75 |
19.75 |
0.0 (0.0%)
|
19,500 |
20 Sep 2002 |
GBX |
19 |
19.75 |
19 |
19.75 |
19.75 |
0.0 (0.0%)
|
6,000 |