121.50p-5.50 (-4.33%)28 Mar 2024, 18:10
Oxford Nanopore Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 125.70p | 127.00p | 119.00p | 121.50p | 724,496 |
Mar 27, 2024 | 125.50p | 129.40p | 119.80p | 127.00p | 770,020 |
Mar 26, 2024 | 125.00p | 125.30p | 118.90p | 124.30p | 1,174,531 |
Mar 25, 2024 | 127.00p | 129.50p | 122.00p | 122.70p | 1,134,256 |
Mar 22, 2024 | 137.70p | 137.70p | 128.60p | 128.60p | 877,218 |
Mar 21, 2024 | 134.90p | 138.30p | 133.40p | 133.40p | 1,168,421 |
Mar 20, 2024 | 138.90p | 139.40p | 134.03p | 137.20p | 569,318 |
Mar 19, 2024 | 138.00p | 139.20p | 135.20p | 135.70p | 858,730 |
Mar 18, 2024 | 140.00p | 141.00p | 137.20p | 137.20p | 516,212 |
Mar 15, 2024 | 143.00p | 143.00p | 137.30p | 138.20p | 622,403 |
Mar 14, 2024 | 140.00p | 143.10p | 136.60p | 137.90p | 818,417 |
Mar 13, 2024 | 143.80p | 143.80p | 138.00p | 139.10p | 717,042 |
Mar 12, 2024 | 146.00p | 149.90p | 141.80p | 142.00p | 648,916 |
Mar 11, 2024 | 144.30p | 150.50p | 141.70p | 148.20p | 659,380 |
Mar 8, 2024 | 140.30p | 145.60p | 136.10p | 144.40p | 1,514,970 |
Mar 7, 2024 | 134.50p | 150.00p | 131.50p | 140.30p | 1,781,633 |
Mar 6, 2024 | 125.20p | 135.40p | 122.00p | 132.40p | 1,968,235 |
Mar 5, 2024 | 124.80p | 129.10p | 123.28p | 128.90p | 2,205,147 |
Mar 4, 2024 | 131.00p | 133.20p | 123.50p | 126.00p | 1,066,680 |
Mar 1, 2024 | 130.80p | 134.90p | 129.20p | 130.00p | 1,173,956 |
Feb 29, 2024 | 135.00p | 137.00p | 131.80p | 133.00p | 6,334,943 |
Feb 28, 2024 | 140.00p | 142.20p | 131.30p | 135.40p | 1,717,095 |
Feb 27, 2024 | 144.40p | 145.20p | 137.30p | 144.70p | 624,548 |
Feb 26, 2024 | 147.60p | 147.60p | 137.00p | 140.60p | 527,013 |
Feb 23, 2024 | 150.00p | 150.40p | 143.00p | 143.00p | 636,667 |
Feb 22, 2024 | 134.80p | 147.99p | 134.80p | 147.10p | 908,236 |
Feb 21, 2024 | 142.00p | 148.00p | 136.30p | 137.10p | 892,515 |
Feb 20, 2024 | 154.40p | 154.90p | 139.30p | 139.50p | 1,414,734 |
Feb 19, 2024 | 157.90p | 160.50p | 151.10p | 151.30p | 1,840,199 |
Feb 16, 2024 | 157.20p | 157.20p | 153.80p | 157.10p | 5,722,330 |
Feb 15, 2024 | 159.50p | 159.50p | 152.30p | 153.10p | 718,872 |
Feb 14, 2024 | 154.40p | 161.70p | 153.90p | 159.00p | 2,274,640 |
Feb 13, 2024 | 163.80p | 164.90p | 155.20p | 155.80p | 1,811,181 |
Feb 12, 2024 | 153.40p | 162.00p | 153.40p | 159.30p | 645,212 |
Feb 9, 2024 | 155.00p | 155.00p | 152.00p | 153.30p | 279,447 |
Feb 8, 2024 | 149.60p | 157.50p | 149.60p | 153.40p | 331,961 |
Feb 7, 2024 | 161.20p | 161.60p | 152.70p | 152.70p | 403,855 |
Feb 6, 2024 | 158.80p | 162.19p | 153.80p | 158.00p | 357,752 |
Feb 5, 2024 | 159.00p | 159.00p | 153.10p | 156.50p | 253,621 |
Feb 2, 2024 | 159.80p | 163.60p | 155.40p | 156.80p | 1,505,741 |
Feb 1, 2024 | 162.90p | 162.90p | 154.30p | 156.70p | 1,442,102 |
Jan 31, 2024 | 152.60p | 161.50p | 150.30p | 160.30p | 591,158 |
Jan 30, 2024 | 143.20p | 152.10p | 141.60p | 152.10p | 845,670 |
Jan 29, 2024 | 145.60p | 145.60p | 138.00p | 142.00p | 568,108 |
Jan 26, 2024 | 145.40p | 146.80p | 141.20p | 144.50p | 1,541,602 |
Jan 25, 2024 | 154.20p | 154.20p | 143.20p | 144.90p | 859,344 |
Jan 24, 2024 | 154.60p | 156.90p | 149.20p | 151.90p | 739,353 |
Jan 23, 2024 | 162.00p | 162.20p | 152.60p | 152.60p | 1,057,302 |
Jan 22, 2024 | 157.70p | 163.30p | 156.21p | 161.60p | 446,305 |
Jan 19, 2024 | 162.90p | 165.00p | 158.80p | 161.10p | 832,965 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.