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 May 2001	GBX	26	28	26	28	28	0.0 (0.0%)	1,666
18 May 2001	GBX	26	28	26	28	28	0.0 (0.0%)	2,000
17 May 2001	GBX	26.5	28	26.5	28	28	0.0 (0.0%)	1,500
16 May 2001	GBX	26.5	28	26.5	28	28	0.0 (0.0%)	450
14 May 2001	GBX	18	28	18	28	28	-2.5 (-8.20%)	100,000
10 May 2001	GBX	29.25	30.5	29.25	30.5	30.5	0.0 (0.0%)	2,360
4 May 2001	GBX	30	30.5	30	30.5	30.5	0.0 (0.0%)	100,000
3 May 2001	GBX	31.7	31.75	30.5	30.5	30.5	0.0 (0.0%)	2,500
2 May 2001	GBX	28	30.5	28	30.5	30.5	0.0 (0.0%)	15,000
27 Apr 2001	GBX	20	30.5	20	30.5	30.5	-0.5 (-1.61%)	100,000
26 Apr 2001	GBX	29	31	29	31	31	0.0 (0.0%)	5,500
24 Apr 2001	GBX	32.5	32.5	31	31	31	0.0 (0.0%)	10,000
23 Apr 2001	GBX	29.5	31	29.5	31	31	0.0 (0.0%)	1,666
18 Apr 2001	GBX	29.5	32	29.5	31	31	0.0 (0.0%)	12,197
17 Apr 2001	GBX	29.5	33	29.5	31	31	0.0 (0.0%)	9,462
10 Apr 2001	GBX	27	31	27	31	31	0.0 (0.0%)	10,000
6 Apr 2001	GBX	29	31	29	31	31	0.0 (0.0%)	4,332
5 Apr 2001	GBX	29	31	29	31	31	0.0 (0.0%)	5,000
2 Apr 2001	GBX	32.5	32.5	31	31	31	0.0 (0.0%)	2,979
30 Mar 2001	GBX	29.5	31	29.5	31	31	0.0 (0.0%)	1,190
28 Mar 2001	GBX	25	31	25	31	31	0.0 (0.0%)	7,000
26 Mar 2001	GBX	28.5	31	28.5	31	31	+1 (+3.33%)	16,333
23 Mar 2001	GBX	28	30	28	30	30	-1 (-3.23%)	3,613
22 Mar 2001	GBX	30.3	31	30	31	31	-0.5 (-1.59%)	5,838
21 Mar 2001	GBX	30	31.5	30	31.5	31.5	0.0 (0.0%)	6,500
20 Mar 2001	GBX	30.3	31.5	30	31.5	31.5	-0.5 (-1.56%)	5,500
19 Mar 2001	GBX	33.5	33.5	30	32	32	0.0 (0.0%)	8,750
16 Mar 2001	GBX	30.5	32	30	32	32	+1 (+3.23%)	7,500
15 Mar 2001	GBX	28	31	28	31	31	-0.5 (-1.59%)	90,000
14 Mar 2001	GBX	29.5	31.5	29.5	31.5	31.5	0.0 (0.0%)	5,000