Oxford Nanopore Technologies L Recent Share Price (LSE:ONT)

LSE:ONT - Oxford Nanopore Technologies PLC Oxford Nanopore Technologies L
Sector: Health Care, Industry: Biotechnology

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Feb 2002	GBX	22.8	23.5	22.25	22.5	22.5	+0.25 (+1.12%)	734,128
8 Feb 2002	GBX	22.8	22.8	21.65	22.25	22.25	0.0 (0.0%)	7,982
7 Feb 2002	GBX	21.65	22.25	21.5	22.25	22.25	0.0 (0.0%)	107,333
6 Feb 2002	GBX	21.45	22.25	21.45	22.25	22.25	-0.25 (-1.11%)	65,000
4 Feb 2002	GBX	23.5	23.5	22.5	22.5	22.5	0.0 (0.0%)	2,020
1 Feb 2002	GBX	22.8	23.25	22	22.5	22.5	+1.25 (+5.88%)	65,500
31 Jan 2002	GBX	21.25	22	20.65	21.25	21.25	+0.25 (+1.19%)	33,516
30 Jan 2002	GBX	20	21	20	21	21	0.0 (0.0%)	2,500
29 Jan 2002	GBX	20	21.5	20	21	21	+1.5 (+7.69%)	42,628
28 Jan 2002	GBX	19.8	19.9	18.5	19.5	19.5	+0.25 (+1.30%)	26,913
25 Jan 2002	GBX	19.8	19.8	18.5	19.25	19.25	0.0 (0.0%)	143,100
24 Jan 2002	GBX	19.25	19.8	18.25	19.25	19.25	+0.25 (+1.32%)	15,511
23 Jan 2002	GBX	18.9	19.3	18	19	19	+0.5 (+2.70%)	65,000
22 Jan 2002	GBX	18.5	19	18.5	18.5	18.5	+0.25 (+1.37%)	310,000
21 Jan 2002	GBX	19	19	17	18.25	18.25	0.0 (0.0%)	98,226
18 Jan 2002	GBX	19.3	19.5	16	18.25	18.25	-0.5 (-2.67%)	126,382
17 Jan 2002	GBX	17	20	16	18.75	18.75	+1.25 (+7.14%)	792,032
16 Jan 2002	GBX	17.5	18	17	17.5	17.5	-0.25 (-1.41%)	12,325
15 Jan 2002	GBX	17	17.75	17	17.75	17.75	0.0 (0.0%)	32,000
14 Jan 2002	GBX	18	18.5	17	17.75	17.75	0.0 (0.0%)	117,960
10 Jan 2002	GBX	17	17.75	17	17.75	17.75	0.0 (0.0%)	7,000
9 Jan 2002	GBX	18.75	19	15	17.75	17.75	-0.25 (-1.39%)	173,196
8 Jan 2002	GBX	18.75	18.75	17.25	18	18	0.0 (0.0%)	10,000
7 Jan 2002	GBX	18.75	18.75	17.25	18	18	0.0 (0.0%)	5,000
3 Jan 2002	GBX	19	19	18	18	18	0.0 (0.0%)	40,000
2 Jan 2002	GBX	18.8	19	18	18	18	0.0 (0.0%)	10,984
31 Dec 2001	GBX	18.9	18.9	17.25	18	18	-0.5 (-2.70%)	12,500
27 Dec 2001	GBX	18.1	18.5	18.1	18.5	18.5	0.0 (0.0%)	1,500
24 Dec 2001	GBX	18.5	19	18.5	18.5	18.5	0.0 (0.0%)	55,694
21 Dec 2001	GBX	19	19	17	18.5	18.5	0.0 (0.0%)	87,631

Unicorn Response |