1. Share Prices

  2. Oxford Nanopore Technologies PLC (ONT)

124.70p-5.60 (-4.30%)05 Dec 2025, 17:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Nanopore Technologies PLC Trades

DateTimePriceQuantityValue
Dec 5, 202516:27:55125.60p107£134.39
Dec 5, 202517:07:58127.60p26,796£34,192.23
Dec 5, 202515:53:10126.10p38£47.92
Dec 5, 202516:35:29124.70p59£73.57
Dec 5, 202516:35:29124.70p296£369.11
Dec 5, 202516:35:29124.70p812£1,012.56
Dec 5, 202516:35:29124.70p4,629£5,772.36
Dec 5, 202516:35:29124.70p100,000£124,700.00
Dec 5, 202516:35:29124.70p464,024£578,637.93
Dec 5, 202516:29:50125.60p348£437.09
Dec 5, 202516:28:59125.20p15,000£18,780.15
Dec 5, 202516:28:59125.50p198£248.49
Dec 5, 202516:25:25125.53p5,000£6,276.50
Dec 5, 202516:24:02125.53p3,959£4,969.65
Dec 5, 202515:12:45126.40p34£42.98
Dec 5, 202516:23:56125.20p654£818.81
Dec 5, 202515:12:45126.40p82£103.65
Dec 5, 202516:19:12125.40p2,235£2,802.69
Dec 5, 202516:19:12125.40p785£984.39
Dec 5, 202516:19:12125.40p2,300£2,884.20
Dec 5, 202516:19:12125.40p70£87.78
Dec 5, 202516:19:11125.54p2,500£3,138.58
Dec 5, 202516:18:38125.60p63£79.13
Dec 5, 202516:18:38125.60p230£288.88
Dec 5, 202516:18:38125.60p227£285.11
Dec 5, 202516:18:38125.60p309£388.10
Dec 5, 202516:18:38125.60p139£174.58
Dec 5, 202516:18:38125.60p412£517.47
Dec 5, 202516:18:38125.60p2,300£2,888.80
Dec 5, 202516:18:38125.60p816£1,024.90
Dec 5, 202516:18:28125.90p8£10.07
Dec 5, 202516:17:36125.90p28£35.25
Dec 5, 202516:15:00125.70p8£10.06
Dec 5, 202516:15:00125.70p670£842.19
Dec 5, 202516:15:00125.80p500£629.00
Dec 5, 202516:15:00125.80p577£725.87
Dec 5, 202516:15:00125.70p655£823.34
Dec 5, 202516:15:00125.70p1,000£1,257.00
Dec 5, 202516:15:00125.70p198£248.89
Dec 5, 202516:14:44125.80p100£125.80
Dec 5, 202516:14:44125.70p444£558.11
Dec 5, 202516:14:44125.70p101£126.96
Dec 5, 202516:14:44125.70p6,393£8,036.00
Dec 5, 202516:14:44125.70p982£1,234.37
Dec 5, 202516:14:34125.70p847£1,064.68
Dec 5, 202516:14:34125.80p1,000£1,258.00
Dec 5, 202516:14:34125.90p2,300£2,895.70
Dec 5, 202516:14:34125.90p701£882.56
Dec 5, 202516:14:34125.90p785£988.32
Dec 5, 202516:14:34125.90p816£1,027.34

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.