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
24 Oct 2001	GBX	13.5	15	13.5	13.5	13.5	+0.5 (+3.85%)	1,512
17 Oct 2001	GBX	14	14	13	13	13	0.0 (0.0%)	3,100
15 Oct 2001	GBX	10	13	10	13	13	-0.5 (-3.70%)	50,000
11 Oct 2001	GBX	14	14	13.5	13.5	13.5	+0.5 (+3.85%)	1,000
9 Oct 2001	GBX	14	14	11	13	13	-4 (-23.53%)	9,400
3 Oct 2001	GBX	12	17	12	17	17	0.0 (0.0%)	20,000
2 Oct 2001	GBX	14	17	14	17	17	0.0 (0.0%)	10,000
26 Sep 2001	GBX	15	17	15	17	17	0.0 (0.0%)	2,500
24 Sep 2001	GBX	19	19	17	17	17	0.0 (0.0%)	1,000
21 Sep 2001	GBX	15	17	15	17	17	0.0 (0.0%)	15,000
18 Sep 2001	GBX	18	18	15	17	17	-4.5 (-20.93%)	404,500
14 Sep 2001	GBX	21	21.5	21	21.5	21.5	0.0 (0.0%)	5,000
13 Sep 2001	GBX	21	21.5	21	21.5	21.5	+1 (+4.88%)	35,347
12 Sep 2001	GBX	20	21	20	20.5	20.5	-7.5 (-26.79%)	7,908
11 Sep 2001	GBX	25	28	25	28	28	0.0 (0.0%)	26,500
7 Sep 2001	GBX	28	28	21	28	28	0.0 (0.0%)	31,400
6 Sep 2001	GBX	26	28	26	28	28	0.0 (0.0%)	5,500
5 Sep 2001	GBX	26	28	25	28	28	0.0 (0.0%)	15,646
3 Sep 2001	GBX	25	28	25	28	28	0.0 (0.0%)	10,000
31 Aug 2001	GBX	26.5	28	26.5	28	28	0.0 (0.0%)	2,000
28 Aug 2001	GBX	19	28	19	28	28	0.0 (0.0%)	263,158
23 Aug 2001	GBX	26	28	26	28	28	0.0 (0.0%)	6,000
14 Aug 2001	GBX	26.5	28	21	28	28	0.0 (0.0%)	50,119
13 Aug 2001	GBX	26.5	28	26.5	28	28	0.0 (0.0%)	400
10 Aug 2001	GBX	29.5	29.5	28	28	28	0.0 (0.0%)	2,000
9 Aug 2001	GBX	26	28	26	28	28	0.0 (0.0%)	5,000
2 Aug 2001	GBX	26	28	26	28	28	0.0 (0.0%)	5,000
1 Aug 2001	GBX	26	29	26	28	28	0.0 (0.0%)	19,166
31 Jul 2001	GBX	29	29.5	28	28	28	0.0 (0.0%)	11,500
30 Jul 2001	GBX	29	29	28	28	28	0.0 (0.0%)	40,500