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
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
14 Jul 2000	GBX	47	47	45	46.5	46.5	+0.5 (+1.09%)	10,613
13 Jul 2000	GBX	49.5	49.5	46	46	46	-1.5 (-3.16%)	11,534
12 Jul 2000	GBX	49.5	50	47.5	47.5	47.5	0.0 (0.0%)	12,500
11 Jul 2000	GBX	50	50	47.5	47.5	47.5	0.0 (0.0%)	17,500
10 Jul 2000	GBX	48	50	45	47.5	47.5	+1 (+2.15%)	68,429
7 Jul 2000	GBX	47.7	48	46.5	46.5	46.5	0.0 (0.0%)	14,141
5 Jul 2000	GBX	45	46.5	45	46.5	46.5	-1 (-2.11%)	4,166
3 Jul 2000	GBX	50	50	47.5	47.5	47.5	0.0 (0.0%)	2,000
30 Jun 2000	GBX	43	47.5	43	47.5	47.5	0.0 (0.0%)	5,000
29 Jun 2000	GBX	45.5	47.5	45.5	47.5	47.5	0.0 (0.0%)	2,500
27 Jun 2000	GBX	45	47.5	45	47.5	47.5	0.0 (0.0%)	3,333
26 Jun 2000	GBX	47.5	48	45.5	47.5	47.5	-2 (-4.04%)	13,516
22 Jun 2000	GBX	48.5	49.5	47	49.5	49.5	-1 (-1.98%)	4,998
21 Jun 2000	GBX	48.2	52.5	48	50.5	50.5	+1 (+2.02%)	204,453
20 Jun 2000	GBX	55	58	47	49.5	49.5	0.0 (0.0%)	73,150