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 |
| 26 Jun 2002 |
GBX |
28 |
29.5 |
27.5 |
29 |
29 |
-0.5 (-1.69%)
|
275,978 |
| 25 Jun 2002 |
GBX |
28 |
30 |
27.5 |
29.5 |
29.5 |
+1.25 (+4.42%)
|
667,931 |
| 24 Jun 2002 |
GBX |
28 |
29 |
27.5 |
28.25 |
28.25 |
+0.5 (+1.80%)
|
318,368 |
| 21 Jun 2002 |
GBX |
27.5 |
28 |
27 |
27.75 |
27.75 |
+0.5 (+1.83%)
|
423,615 |
| 20 Jun 2002 |
GBX |
29.1 |
29.5 |
26 |
27.25 |
27.25 |
-2 (-6.84%)
|
321,147 |
| 19 Jun 2002 |
GBX |
29.1 |
29.25 |
28.5 |
29.25 |
29.25 |
-0.5 (-1.68%)
|
73,500 |
| 18 Jun 2002 |
GBX |
29.75 |
30.5 |
29.5 |
29.75 |
29.75 |
-0.25 (-0.83%)
|
24,850 |
| 17 Jun 2002 |
GBX |
30 |
30.5 |
29.25 |
30 |
30 |
0.0 (0.0%)
|
103,375 |
| 14 Jun 2002 |
GBX |
30 |
30.5 |
29.5 |
30 |
30 |
-0.5 (-1.64%)
|
98,024 |
| 13 Jun 2002 |
GBX |
31 |
31 |
30 |
30.5 |
30.5 |
0.0 (0.0%)
|
213,300 |
| 12 Jun 2002 |
GBX |
31.5 |
31.5 |
30.5 |
30.5 |
30.5 |
-0.75 (-2.40%)
|
754,764 |
| 11 Jun 2002 |
GBX |
31.25 |
31.5 |
31 |
31.25 |
31.25 |
0.0 (0.0%)
|
580,078 |
| 10 Jun 2002 |
GBX |
30.3 |
31.5 |
29.6 |
31.25 |
31.25 |
+1.5 (+5.04%)
|
511,235 |
| 7 Jun 2002 |
GBX |
30.6 |
30.6 |
29 |
29.75 |
29.75 |
-1.25 (-4.03%)
|
258,781 |
| 6 Jun 2002 |
GBX |
31 |
31.4 |
30.5 |
31 |
31 |
-0.25 (-0.80%)
|
95,735 |
| 5 Jun 2002 |
GBX |
31.5 |
31.8 |
30.6 |
31.25 |
31.25 |
0.0 (0.0%)
|
38,151 |
| 31 May 2002 |
GBX |
32 |
32 |
30 |
31.25 |
31.25 |
0.0 (0.0%)
|
54,272 |
| 30 May 2002 |
GBX |
31.9 |
32 |
30.5 |
31.25 |
31.25 |
-0.5 (-1.57%)
|
120,681 |
| 29 May 2002 |
GBX |
32.5 |
32.5 |
31.5 |
31.75 |
31.75 |
-0.5 (-1.55%)
|
62,992 |
| 28 May 2002 |
GBX |
32.6 |
33.5 |
32 |
32.25 |
32.25 |
-0.75 (-2.27%)
|
674,756 |
| 27 May 2002 |
GBX |
33.5 |
33.5 |
32.5 |
33 |
33 |
0.0 (0.0%)
|
26,879 |
| 24 May 2002 |
GBX |
33 |
33 |
32 |
33 |
33 |
+0.5 (+1.54%)
|
380,454 |
| 23 May 2002 |
GBX |
32.5 |
32.9 |
31.5 |
32.5 |
32.5 |
+0.5 (+1.56%)
|
544,316 |
| 22 May 2002 |
GBX |
33.8 |
34 |
31.5 |
32 |
32 |
-1.25 (-3.76%)
|
985,597 |
| 21 May 2002 |
GBX |
35 |
35 |
32 |
33.25 |
33.25 |
-0.25 (-0.75%)
|
1,305,336 |
| 20 May 2002 |
GBX |
33.5 |
37 |
31 |
33.5 |
33.5 |
+2.75 (+8.94%)
|
3,700,810 |
| 17 May 2002 |
GBX |
26.375 |
31.5 |
25.5 |
30.75 |
30.75 |
+4.75 (+18.27%)
|
1,098,382 |
| 16 May 2002 |
GBX |
26 |
26.5 |
24 |
26 |
26 |
+2.75 (+11.83%)
|
300,910 |
| 15 May 2002 |
GBX |
22.5 |
23.75 |
22.5 |
23.25 |
23.25 |
0.0 (0.0%)
|
55,998 |
| 14 May 2002 |
GBX |
23.75 |
23.75 |
22.5 |
23.25 |
23.25 |
0.0 (0.0%)
|
79,066 |
