1. Share Prices

  2. Oxford Nanopore Technologies PLC (ONT)

111.10p+1.00 (+0.91%)07 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Nanopore Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 2024110.50p112.50p108.40p111.10p1,346,928
May 3, 2024105.40p113.90p104.60p110.10p1,716,293
May 2, 2024101.00p106.40p100.00p106.40p1,933,772
May 1, 202498.00p101.40p95.75p101.20p1,081,567
Apr 30, 2024103.50p106.20p97.00p98.35p16,576,369
Apr 29, 202497.00p104.20p94.80p104.20p970,803
Apr 26, 202493.95p98.15p93.95p96.90p1,191,177
Apr 25, 2024101.40p102.00p91.24p93.10p2,720,929
Apr 24, 2024101.50p103.70p98.30p102.60p1,731,295
Apr 23, 202496.30p102.90p96.30p102.50p973,898
Apr 22, 202494.70p98.39p92.55p96.25p2,297,730
Apr 19, 202494.10p95.35p92.00p92.75p887,269
Apr 18, 2024100.00p100.00p92.25p94.50p2,582,501
Apr 17, 202498.60p101.10p92.20p98.90p3,196,163
Apr 16, 2024103.80p108.80p100.20p100.20p1,799,170
Apr 15, 2024107.00p111.20p104.00p107.10p2,254,792
Apr 12, 2024112.00p112.80p107.00p107.00p818,710
Apr 11, 2024110.60p114.80p108.80p108.90p1,170,386
Apr 10, 2024114.80p117.50p111.40p112.20p1,215,277
Apr 9, 2024110.00p119.00p110.00p115.00p1,299,688
Apr 8, 2024112.70p114.50p110.00p111.50p797,445
Apr 5, 2024114.90p117.80p112.00p113.20p759,495
Apr 4, 2024117.00p119.60p116.60p117.00p1,450,275
Apr 3, 2024116.80p121.00p116.00p116.00p678,191
Apr 2, 2024122.80p125.30p117.00p117.40p1,066,838
Mar 28, 2024125.70p127.00p119.00p121.50p724,496
Mar 27, 2024125.50p129.40p119.80p127.00p770,020
Mar 26, 2024125.00p125.30p118.90p124.30p1,174,531
Mar 25, 2024127.00p129.50p122.00p122.70p1,134,256
Mar 22, 2024137.70p137.70p128.60p128.60p877,218
Mar 21, 2024134.90p138.30p133.40p133.40p1,168,421
Mar 20, 2024138.90p139.40p134.03p137.20p569,318
Mar 19, 2024138.00p139.20p135.20p135.70p858,730
Mar 18, 2024140.00p141.00p137.20p137.20p516,212
Mar 15, 2024143.00p143.00p137.30p138.20p622,403
Mar 14, 2024140.00p143.10p136.60p137.90p818,417
Mar 13, 2024143.80p143.80p138.00p139.10p717,042
Mar 12, 2024146.00p149.90p141.80p142.00p648,916
Mar 11, 2024144.30p150.50p141.70p148.20p659,380
Mar 8, 2024140.30p145.60p136.10p144.40p1,514,970
Mar 7, 2024134.50p150.00p131.50p140.30p1,781,633
Mar 6, 2024125.20p135.40p122.00p132.40p1,968,235
Mar 5, 2024124.80p129.10p123.28p128.90p2,205,147
Mar 4, 2024131.00p133.20p123.50p126.00p1,066,680
Mar 1, 2024130.80p134.90p129.20p130.00p1,173,956
Feb 29, 2024135.00p137.00p131.80p133.00p6,334,943
Feb 28, 2024140.00p142.20p131.30p135.40p1,717,095
Feb 27, 2024144.40p145.20p137.30p144.70p624,548
Feb 26, 2024147.60p147.60p137.00p140.60p527,013
Feb 23, 2024150.00p150.40p143.00p143.00p636,667
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC165.008.55
Asia Dragon Trust PLC410.007.05
Tritax Eurobox PLC63.406.20
4Imprint Group PLC6,420.005.59
Future PLC744.505.23
Rhi Magnesita N.V.3,735.005.06

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC2,082.00-7.05
Easyjet PLC510.20-5.80
Tbc Bank Group PLC2,880.00-3.84
Dr. Martens PLC77.80-3.83
Pz Cussons PLC101.40-3.61
Burberry Group PLC1,151.00-2.46
Risers/fallers data from previous trading day. Today's data available from 8:15am.