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 |
| 7 Aug 2002 |
GBX |
21.25 |
21.5 |
21 |
21 |
21 |
0.0 (0.0%)
|
105,665 |
| 6 Aug 2002 |
GBX |
20 |
21.25 |
20 |
21 |
21 |
+0.25 (+1.20%)
|
125,589 |
| 5 Aug 2002 |
GBX |
22.25 |
22.25 |
20 |
20.75 |
20.75 |
-1.25 (-5.68%)
|
106,069 |
| 2 Aug 2002 |
GBX |
22 |
22 |
22 |
22 |
22 |
0.0 (0.0%)
|
60,000 |
| 1 Aug 2002 |
GBX |
21.5 |
22.5 |
21.5 |
22 |
22 |
-0.25 (-1.12%)
|
115,892 |
| 31 Jul 2002 |
GBX |
21.5 |
22.5 |
21.5 |
22.25 |
22.25 |
-0.25 (-1.11%)
|
25,100 |
| 30 Jul 2002 |
GBX |
22.5 |
23.5 |
22 |
22.5 |
22.5 |
-0.75 (-3.23%)
|
104,921 |
| 29 Jul 2002 |
GBX |
24 |
24 |
21.5 |
23.25 |
23.25 |
-0.25 (-1.06%)
|
113,226 |
| 26 Jul 2002 |
GBX |
24 |
24 |
23 |
23.5 |
23.5 |
0.0 (0.0%)
|
18,029 |
| 25 Jul 2002 |
GBX |
23 |
24 |
23 |
23.5 |
23.5 |
+1.25 (+5.62%)
|
156,774 |
| 24 Jul 2002 |
GBX |
21.5 |
23 |
21.5 |
22.25 |
22.25 |
0.0 (0.0%)
|
48,705 |
| 23 Jul 2002 |
GBX |
24.25 |
24.25 |
21.5 |
22.25 |
22.25 |
-1.75 (-7.29%)
|
124,331 |
| 22 Jul 2002 |
GBX |
24 |
24 |
23.25 |
24 |
24 |
-1.25 (-4.95%)
|
60,634 |
| 19 Jul 2002 |
GBX |
25.8 |
25.8 |
24 |
25.25 |
25.25 |
0.0 (0.0%)
|
49,446 |
| 18 Jul 2002 |
GBX |
25 |
25.8 |
24.5 |
25.25 |
25.25 |
-0.5 (-1.94%)
|
52,653 |
| 17 Jul 2002 |
GBX |
25.5 |
26.25 |
24.5 |
25.75 |
25.75 |
+0.75 (+3%)
|
109,401 |
| 16 Jul 2002 |
GBX |
28 |
28 |
24 |
25 |
25 |
-4 (-13.79%)
|
506,759 |
| 15 Jul 2002 |
GBX |
29 |
30.5 |
28 |
29 |
29 |
-0.75 (-2.52%)
|
602,604 |
| 12 Jul 2002 |
GBX |
30 |
30.5 |
29 |
29.75 |
29.75 |
+0.25 (+0.85%)
|
693,659 |
| 11 Jul 2002 |
GBX |
30 |
30 |
28.75 |
29.5 |
29.5 |
0.0 (0.0%)
|
10,842 |
| 10 Jul 2002 |
GBX |
29.25 |
30 |
28 |
29.5 |
29.5 |
+0.25 (+0.85%)
|
149,116 |
| 9 Jul 2002 |
GBX |
29.9 |
29.9 |
28 |
29.25 |
29.25 |
-0.75 (-2.50%)
|
258,199 |
| 8 Jul 2002 |
GBX |
30.9 |
31 |
28 |
30 |
30 |
-0.5 (-1.64%)
|
371,003 |
| 5 Jul 2002 |
GBX |
30.9 |
30.9 |
30 |
30.5 |
30.5 |
0.0 (0.0%)
|
364,080 |
| 4 Jul 2002 |
GBX |
34.5 |
34.5 |
25 |
30.5 |
30.5 |
-3.25 (-9.63%)
|
1,162,715 |
| 3 Jul 2002 |
GBX |
32.5 |
36.5 |
32.5 |
33.75 |
33.75 |
-0.25 (-0.74%)
|
1,172,456 |
| 2 Jul 2002 |
GBX |
30.5 |
35 |
29.75 |
34 |
34 |
+4.25 (+14.29%)
|
2,680,479 |
| 1 Jul 2002 |
GBX |
28.6 |
30 |
28.5 |
29.75 |
29.75 |
+0.75 (+2.59%)
|
732,066 |
| 28 Jun 2002 |
GBX |
29.5 |
29.5 |
28.6 |
29 |
29 |
0.0 (0.0%)
|
48,563 |
| 27 Jun 2002 |
GBX |
28.5 |
29.5 |
27.5 |
29 |
29 |
0.0 (0.0%)
|
158,281 |
