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
5 Mar 2001	GBX	35	35	32	35	35	-1 (-2.78%)	14,502
2 Mar 2001	GBX	35.25	36.75	35.25	36	36	0.0 (0.0%)	7,432
1 Mar 2001	GBX	36.8	36.8	36	36	36	0.0 (0.0%)	3,000
28 Feb 2001	GBX	35.25	36	35.25	36	36	0.0 (0.0%)	5,000
23 Feb 2001	GBX	36.8	37	35	36	36	0.0 (0.0%)	100,150
22 Feb 2001	GBX	35.25	36	35.25	36	36	0.0 (0.0%)	3,333
21 Feb 2001	GBX	35.25	36	35.25	36	36	0.0 (0.0%)	18,000
20 Feb 2001	GBX	36.8	36.8	36	36	36	0.0 (0.0%)	10,555
19 Feb 2001	GBX	36.8	37	36	36	36	0.0 (0.0%)	13,758
16 Feb 2001	GBX	37.7	37.75	36	36	36	-0.5 (-1.37%)	107,200
14 Feb 2001	GBX	37.7	37.75	36.5	36.5	36.5	0.0 (0.0%)	19,867
13 Feb 2001	GBX	37.7	37.75	36.5	36.5	36.5	0.0 (0.0%)	4,500
12 Feb 2001	GBX	37.7	37.75	36.5	36.5	36.5	0.0 (0.0%)	9,843
9 Feb 2001	GBX	37.7	37.75	36.5	36.5	36.5	0.0 (0.0%)	4,949
8 Feb 2001	GBX	35	37.75	34	36.5	36.5	0.0 (0.0%)	18,150
7 Feb 2001	GBX	38	38	35	36.5	36.5	-0.5 (-1.35%)	14,519
6 Feb 2001	GBX	38.7	38.75	37	37	37	0.0 (0.0%)	13,000
5 Feb 2001	GBX	35	37.75	35	37	37	+0.5 (+1.37%)	100,510
2 Feb 2001	GBX	35	37.75	30	36.5	36.5	0.0 (0.0%)	507,646
1 Feb 2001	GBX	38	38	35	36.5	36.5	0.0 (0.0%)	4,066
31 Jan 2001	GBX	38	38	36.5	36.5	36.5	0.0 (0.0%)	2,026
30 Jan 2001	GBX	31	36.5	31	36.5	36.5	0.0 (0.0%)	25,264
29 Jan 2001	GBX	38	38	35	36.5	36.5	0.0 (0.0%)	3,595
26 Jan 2001	GBX	35	38	32	36.5	36.5	0.0 (0.0%)	34,500
24 Jan 2001	GBX	35	36.5	35	36.5	36.5	0.0 (0.0%)	638
23 Jan 2001	GBX	36.5	41.5	31.5	36.5	36.5	-0.5 (-1.35%)	10,000
22 Jan 2001	GBX	35	38.5	35	37	37	-0.5 (-1.33%)	31,900
19 Jan 2001	GBX	38.5	39	35	37.5	37.5	+0.5 (+1.35%)	88,088
18 Jan 2001	GBX	35	37	35	37	37	+2 (+5.71%)	55,000
15 Jan 2001	GBX	33.5	35	33.5	35	35	0.0 (0.0%)	2,500