121.50p-5.50 (-4.33%)28 Mar 2024, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Oxford Nanopore Technologies PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 22, 2024134.80p147.99p134.80p147.10p908,236
Feb 21, 2024142.00p148.00p136.30p137.10p892,515
Feb 20, 2024154.40p154.90p139.30p139.50p1,414,734
Feb 19, 2024157.90p160.50p151.10p151.30p1,840,199
Feb 16, 2024157.20p157.20p153.80p157.10p5,722,330
Feb 15, 2024159.50p159.50p152.30p153.10p718,872
Feb 14, 2024154.40p161.70p153.90p159.00p2,274,640
Feb 13, 2024163.80p164.90p155.20p155.80p1,811,181
Feb 12, 2024153.40p162.00p153.40p159.30p645,212
Feb 9, 2024155.00p155.00p152.00p153.30p279,447
Feb 8, 2024149.60p157.50p149.60p153.40p331,961
Feb 7, 2024161.20p161.60p152.70p152.70p403,855
Feb 6, 2024158.80p162.19p153.80p158.00p357,752
Feb 5, 2024159.00p159.00p153.10p156.50p253,621
Feb 2, 2024159.80p163.60p155.40p156.80p1,505,741
Feb 1, 2024162.90p162.90p154.30p156.70p1,442,102
Jan 31, 2024152.60p161.50p150.30p160.30p591,158
Jan 30, 2024143.20p152.10p141.60p152.10p845,670
Jan 29, 2024145.60p145.60p138.00p142.00p568,108
Jan 26, 2024145.40p146.80p141.20p144.50p1,541,602
Jan 25, 2024154.20p154.20p143.20p144.90p859,344
Jan 24, 2024154.60p156.90p149.20p151.90p739,353
Jan 23, 2024162.00p162.20p152.60p152.60p1,057,302
Jan 22, 2024157.70p163.30p156.21p161.60p446,305
Jan 19, 2024162.90p165.00p158.80p161.10p832,965
Showing 1 to 50 of 253