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 |
| 13 May 2002 |
GBX |
23.75 |
23.75 |
22 |
23.25 |
23.25 |
0.0 (0.0%)
|
153,012 |
| 10 May 2002 |
GBX |
22.5 |
23.75 |
22.5 |
23.25 |
23.25 |
0.0 (0.0%)
|
14,300 |
| 9 May 2002 |
GBX |
23.25 |
24.5 |
22.5 |
23.25 |
23.25 |
-1 (-4.12%)
|
65,295 |
| 8 May 2002 |
GBX |
25 |
25 |
24.25 |
24.25 |
24.25 |
0.0 (0.0%)
|
4,000 |
| 7 May 2002 |
GBX |
24 |
24.25 |
23.5 |
24.25 |
24.25 |
-0.25 (-1.02%)
|
23,538 |
| 3 May 2002 |
GBX |
25 |
25 |
23 |
24.5 |
24.5 |
0.0 (0.0%)
|
79,400 |
| 2 May 2002 |
GBX |
25.3 |
25.5 |
24 |
24.5 |
24.5 |
-0.75 (-2.97%)
|
142,816 |
| 1 May 2002 |
GBX |
24.6 |
25.25 |
24.6 |
25.25 |
25.25 |
0.0 (0.0%)
|
5,476 |
| 30 Apr 2002 |
GBX |
24.6 |
25.8 |
24.6 |
25.25 |
25.25 |
-0.25 (-0.98%)
|
20,648 |
| 29 Apr 2002 |
GBX |
26.3 |
26.5 |
25 |
25.5 |
25.5 |
-0.25 (-0.97%)
|
131,000 |
| 26 Apr 2002 |
GBX |
25.75 |
26.3 |
25.5 |
25.75 |
25.75 |
-0.5 (-1.90%)
|
29,602 |
| 25 Apr 2002 |
GBX |
26.5 |
26.8 |
26.25 |
26.25 |
26.25 |
0.0 (0.0%)
|
53,704 |
| 24 Apr 2002 |
GBX |
25.6 |
26.25 |
25.5 |
26.25 |
26.25 |
0.0 (0.0%)
|
4,826 |
| 23 Apr 2002 |
GBX |
25.1 |
27 |
25.1 |
26.25 |
26.25 |
+0.5 (+1.94%)
|
61,620 |
| 22 Apr 2002 |
GBX |
24.8 |
26.3 |
24.7 |
25.75 |
25.75 |
+1.5 (+6.19%)
|
314,187 |
| 19 Apr 2002 |
GBX |
24.4 |
24.8 |
24 |
24.25 |
24.25 |
+0.5 (+2.11%)
|
35,527 |
| 18 Apr 2002 |
GBX |
23 |
24.4 |
23 |
23.75 |
23.75 |
0.0 (0.0%)
|
290,967 |
| 17 Apr 2002 |
GBX |
24.5 |
24.5 |
23 |
23.75 |
23.75 |
0.0 (0.0%)
|
57,311 |
| 16 Apr 2002 |
GBX |
24.5 |
24.5 |
23 |
23.75 |
23.75 |
0.0 (0.0%)
|
46,010 |
| 15 Apr 2002 |
GBX |
24.5 |
24.5 |
23 |
23.75 |
23.75 |
0.0 (0.0%)
|
14,000 |
| 12 Apr 2002 |
GBX |
23 |
24.5 |
23 |
23.75 |
23.75 |
-0.25 (-1.04%)
|
24,803 |
| 11 Apr 2002 |
GBX |
24.75 |
24.75 |
24 |
24 |
24 |
0.0 (0.0%)
|
6,061 |
| 10 Apr 2002 |
GBX |
23 |
24 |
23 |
24 |
24 |
0.0 (0.0%)
|
20,000 |
| 8 Apr 2002 |
GBX |
23.5 |
24 |
22.5 |
24 |
24 |
-0.25 (-1.03%)
|
301,666 |
| 5 Apr 2002 |
GBX |
24.9 |
24.9 |
23.5 |
24.25 |
24.25 |
0.0 (0.0%)
|
5,326 |
| 4 Apr 2002 |
GBX |
23.5 |
24.25 |
23.5 |
24.25 |
24.25 |
-0.25 (-1.02%)
|
6,500 |
| 3 Apr 2002 |
GBX |
24.125 |
25.5 |
24.125 |
24.5 |
24.5 |
0.0 (0.0%)
|
268,477 |
| 2 Apr 2002 |
GBX |
24.25 |
25 |
23.5 |
24.5 |
24.5 |
+0.5 (+2.08%)
|
56,360 |
| 28 Mar 2002 |
GBX |
24 |
24.25 |
23 |
24 |
24 |
+0.25 (+1.05%)
|
60,226 |
| 27 Mar 2002 |
GBX |
24.5 |
24.5 |
22.5 |
23.75 |
23.75 |
0.0 (0.0%)
|
65,216 |
