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
8 Sep 2000	GBX	39	42	39	42	42	0.0 (0.0%)	5,000
7 Sep 2000	GBX	41	42	41	42	42	0.0 (0.0%)	24,000
6 Sep 2000	GBX	43.5	43.5	42	42	42	0.0 (0.0%)	2,000
5 Sep 2000	GBX	40	42	40	42	42	-0.5 (-1.18%)	28,448
4 Sep 2000	GBX	44.5	44.5	42.5	42.5	42.5	0.0 (0.0%)	4,247
1 Sep 2000	GBX	44	45	40	42.5	42.5	+0.5 (+1.19%)	129,000
31 Aug 2000	GBX	37	43	37	42	42	0.0 (0.0%)	78,500
30 Aug 2000	GBX	42	44	39	42	42	+1.5 (+3.70%)	35,600
29 Aug 2000	GBX	42	42	40.5	40.5	40.5	+0.5 (+1.25%)	5,000
25 Aug 2000	GBX	41.5	41.5	40	40	40	0.0 (0.0%)	2,360
24 Aug 2000	GBX	42.5	42.5	37	40	40	-3.5 (-8.05%)	90,000
23 Aug 2000	GBX	42	43.5	42	43.5	43.5	-0.5 (-1.14%)	2,500
22 Aug 2000	GBX	42	44	42	44	44	-0.5 (-1.12%)	5,000
15 Aug 2000	GBX	46.5	46.5	42	44.5	44.5	0.0 (0.0%)	108,000
14 Aug 2000	GBX	47	47	40	44.5	44.5	+2.5 (+5.95%)	47,500
11 Aug 2000	GBX	42	42.25	40	42	42	-2 (-4.55%)	8,686
10 Aug 2000	GBX	42	44	42	44	44	-0.5 (-1.12%)	5,000
9 Aug 2000	GBX	43	44.5	42	44.5	44.5	-1 (-2.20%)	15,000
8 Aug 2000	GBX	43	45.5	43	45.5	45.5	0.0 (0.0%)	6,666
7 Aug 2000	GBX	43.5	45.5	43.5	45.5	45.5	0.0 (0.0%)	1,667
1 Aug 2000	GBX	43.5	45.5	43	45.5	45.5	0.0 (0.0%)	17,500
28 Jul 2000	GBX	47.5	48	45.5	45.5	45.5	0.0 (0.0%)	5,230
27 Jul 2000	GBX	47.5	47.5	39	45.5	45.5	0.0 (0.0%)	734,700
26 Jul 2000	GBX	43	47.5	43	45.5	45.5	-2 (-4.21%)	25,700
25 Jul 2000	GBX	47.5	49	45	47.5	47.5	0.0 (0.0%)	37,000
24 Jul 2000	GBX	50	50	47.5	47.5	47.5	0.0 (0.0%)	8,500
21 Jul 2000	GBX	49.5	50	44.5	47.5	47.5	0.0 (0.0%)	45,843
20 Jul 2000	GBX	47.7	48	45	47.5	47.5	+1 (+2.15%)	11,584
18 Jul 2000	GBX	48	48	46.5	46.5	46.5	0.0 (0.0%)	50,615
17 Jul 2000	GBX	48.5	48.5	45	46.5	46.5	0.0 (0.0%)	30,000