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
21 Dec 2001	GBX	19	19	17	18.5	18.5	0.0 (0.0%)	87,631
18 Dec 2001	GBX	19	19	18.5	18.5	18.5	0.0 (0.0%)	5,000
17 Dec 2001	GBX	18.75	20	17	18.5	18.5	+0.5 (+2.78%)	55,000
14 Dec 2001	GBX	20	20	18	18	18	0.0 (0.0%)	40,000
13 Dec 2001	GBX	18	18	18	18	18	-1 (-5.26%)	28,000
12 Dec 2001	GBX	19	19	19	19	19	+0.5 (+2.70%)	5,185
10 Dec 2001	GBX	18	18.5	18	18.5	18.5	0.0 (0.0%)	10,061
7 Dec 2001	GBX	18	18.5	17	18.5	18.5	0.0 (0.0%)	35,703
6 Dec 2001	GBX	19	19	18.5	18.5	18.5	0.0 (0.0%)	12,987
5 Dec 2001	GBX	19	19	18.5	18.5	18.5	0.0 (0.0%)	1,020
4 Dec 2001	GBX	18.75	18.75	18.5	18.5	18.5	+0.5 (+2.78%)	405,000
3 Dec 2001	GBX	20	20	18	18	18	-1 (-5.26%)	82,482
30 Nov 2001	GBX	19	20	19	19	19	+1 (+5.56%)	273,967
29 Nov 2001	GBX	17	18.75	17	18	18	+1.5 (+9.09%)	27,920
28 Nov 2001	GBX	17	17	16.5	16.5	16.5	0.0 (0.0%)	5,882
27 Nov 2001	GBX	16	16.5	16	16.5	16.5	0.0 (0.0%)	5,000
26 Nov 2001	GBX	17	17	16.5	16.5	16.5	0.0 (0.0%)	29,590
23 Nov 2001	GBX	16.5	17	16	16.5	16.5	-0.5 (-2.94%)	109,800
22 Nov 2001	GBX	19	19	17	17	17	0.0 (0.0%)	46,516
21 Nov 2001	GBX	19	20	15	17	17	0.0 (0.0%)	212,990
20 Nov 2001	GBX	14	20	13	17	17	+4.5 (+36%)	585,191
19 Nov 2001	GBX	14	14	12.5	12.5	12.5	0.0 (0.0%)	14,000
16 Nov 2001	GBX	11	13	11	12.5	12.5	+0.5 (+4.17%)	2,185,600
14 Nov 2001	GBX	12	12	12	12	12	0.0 (0.0%)	15,520
13 Nov 2001	GBX	13	13	12	12	12	0.0 (0.0%)	5,000
12 Nov 2001	GBX	15	15	12	12	12	-1.5 (-11.11%)	2,022
9 Nov 2001	GBX	10	14	10	13.5	13.5	+0.5 (+3.85%)	17,500
8 Nov 2001	GBX	13	13.8	10	13	13	-1 (-7.14%)	28,332
7 Nov 2001	GBX	12	15	12	14	14	0.0 (0.0%)	4,000
6 Nov 2001	GBX	12	14	12	14	14	0.0 (0.0%)	4,000