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 |
| 19 Sep 2002 |
GBX |
19.9 |
20.25 |
19.75 |
19.75 |
19.75 |
0.0 (0.0%)
|
1,024,189 |
| 18 Sep 2002 |
GBX |
19.75 |
19.75 |
19 |
19.75 |
19.75 |
-0.25 (-1.25%)
|
23,724 |
| 17 Sep 2002 |
GBX |
20.1 |
20.1 |
19 |
20 |
20 |
-0.5 (-2.44%)
|
42,000 |
| 16 Sep 2002 |
GBX |
20 |
21 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
455,939 |
| 13 Sep 2002 |
GBX |
21 |
21 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
125,238 |
| 12 Sep 2002 |
GBX |
20 |
21 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
19,041 |
| 11 Sep 2002 |
GBX |
20 |
21 |
20 |
20.5 |
20.5 |
0.0 (0.0%)
|
161,776 |
| 10 Sep 2002 |
GBX |
20 |
20.5 |
20 |
20.5 |
20.5 |
-0.25 (-1.20%)
|
471,914 |
| 9 Sep 2002 |
GBX |
21 |
21.4 |
20 |
20.75 |
20.75 |
-1 (-4.60%)
|
51,310 |
| 6 Sep 2002 |
GBX |
21 |
21.75 |
21 |
21.75 |
21.75 |
+0.25 (+1.16%)
|
123,050 |
| 5 Sep 2002 |
GBX |
21 |
21.5 |
21 |
21.5 |
21.5 |
-0.25 (-1.15%)
|
42,148 |
| 4 Sep 2002 |
GBX |
21 |
21.75 |
21 |
21.75 |
21.75 |
-0.75 (-3.33%)
|
6,431 |
| 3 Sep 2002 |
GBX |
22.1 |
22.5 |
22.1 |
22.5 |
22.5 |
0.0 (0.0%)
|
10,000 |
| 2 Sep 2002 |
GBX |
22 |
23 |
21 |
22.5 |
22.5 |
+0.25 (+1.12%)
|
286,032 |
| 30 Aug 2002 |
GBX |
21.5 |
23 |
21.5 |
22.25 |
22.25 |
0.0 (0.0%)
|
2,893 |
| 29 Aug 2002 |
GBX |
21.5 |
22.5 |
21.5 |
22.25 |
22.25 |
+0.25 (+1.14%)
|
210,000 |
| 28 Aug 2002 |
GBX |
22.5 |
22.5 |
21.5 |
22 |
22 |
+0.25 (+1.15%)
|
183,773 |
| 27 Aug 2002 |
GBX |
22 |
23.5 |
21 |
21.75 |
21.75 |
-2 (-8.42%)
|
124,381 |
| 23 Aug 2002 |
GBX |
23.75 |
23.75 |
23.5 |
23.75 |
23.75 |
-0.5 (-2.06%)
|
37,123 |
| 22 Aug 2002 |
GBX |
23.5 |
25 |
23.5 |
24.25 |
24.25 |
-0.5 (-2.02%)
|
67,914 |
| 21 Aug 2002 |
GBX |
24 |
25.3 |
24 |
24.75 |
24.75 |
+0.5 (+2.06%)
|
95,757 |
| 20 Aug 2002 |
GBX |
22.75 |
24.5 |
22.75 |
24.25 |
24.25 |
+0.75 (+3.19%)
|
687,264 |
| 19 Aug 2002 |
GBX |
22.75 |
24.5 |
22.75 |
23.5 |
23.5 |
+0.5 (+2.17%)
|
120,874 |
| 16 Aug 2002 |
GBX |
18.5 |
23.5 |
18.5 |
23 |
23 |
+4 (+21.05%)
|
375,407 |
| 15 Aug 2002 |
GBX |
18 |
19.5 |
18 |
19 |
19 |
-0.25 (-1.30%)
|
184,341 |
| 14 Aug 2002 |
GBX |
19 |
19.75 |
19 |
19.25 |
19.25 |
-0.25 (-1.28%)
|
23,255 |
| 13 Aug 2002 |
GBX |
19.75 |
19.9 |
19 |
19.5 |
19.5 |
0.0 (0.0%)
|
41,030 |
| 12 Aug 2002 |
GBX |
20.5 |
20.5 |
19 |
19.5 |
19.5 |
-1.5 (-7.14%)
|
140,363 |
| 9 Aug 2002 |
GBX |
21.5 |
21.5 |
20.5 |
21 |
21 |
0.0 (0.0%)
|
34,321 |
| 8 Aug 2002 |
GBX |
20.5 |
21.5 |
20.5 |
21 |
21 |
0.0 (0.0%)
|
22,937 |
