ONT.L - Oxford Nanopore Technologies plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2023271.60274.80261.18272.20272.20580,533
05 Jun 2023271.40273.00266.80272.00272.00691,168
02 Jun 2023269.80272.00267.00272.00272.00576,731
01 Jun 2023263.60269.80263.20269.00269.001,155,887
31 May 2023257.80270.20257.20270.20270.2011,408,826
30 May 2023263.00265.00255.31261.20261.20972,108
26 May 2023257.80263.00254.18262.40262.40899,351
25 May 2023250.00256.00247.00252.80252.801,037,773
24 May 2023249.40250.40241.20249.40249.40665,663
23 May 2023247.60253.00244.00249.40249.40625,326
22 May 2023248.00251.40241.80249.00249.00535,712
19 May 2023243.20250.00234.20247.60247.60886,146
18 May 2023234.20247.80234.20237.40237.40551,569
17 May 2023234.00245.80234.00240.00240.00566,333
16 May 2023242.00247.02238.20240.00240.00440,395
15 May 2023247.00247.75239.00241.20241.20336,277
12 May 2023250.40251.60242.60244.40244.40811,438
11 May 2023233.80251.40233.80249.40249.40881,999
10 May 2023241.20241.20230.79239.00239.00791,119
09 May 2023231.00235.80227.30234.80234.80475,252
05 May 2023230.20232.60226.35230.60230.60440,174
04 May 2023231.00231.00221.20227.60227.60449,627
03 May 2023227.00242.60222.80227.80227.80525,308
02 May 2023231.00236.20226.60231.60231.60511,013
28 Apr 2023225.20234.80225.20229.80229.80737,108
27 Apr 2023228.40235.82224.15233.20233.20414,618
26 Apr 2023217.20225.80217.00222.00222.00578,120
25 Apr 2023219.80222.00215.40218.40218.40540,058
24 Apr 2023219.60221.38216.12220.20220.20304,582
21 Apr 2023210.20216.80210.00216.80216.80440,730
20 Apr 2023209.60215.80209.60215.60215.60347,659
19 Apr 2023220.00220.44213.40216.00216.00770,326
18 Apr 2023228.80230.96219.32221.40221.402,640,408
17 Apr 2023235.20242.40228.40228.80228.801,787,897
14 Apr 2023218.80237.60218.80237.00237.001,084,951
13 Apr 2023210.20220.00210.00218.80218.80702,271
12 Apr 2023219.40219.40212.00212.60212.60753,717
11 Apr 2023210.20222.80210.20219.40219.40755,683
06 Apr 2023214.80216.60207.60216.40216.40522,829
05 Apr 2023206.80213.20206.00208.40208.40579,723
04 Apr 2023212.40218.13206.40208.60208.601,284,079
03 Apr 2023223.00223.35212.80214.20214.201,307,761
31 Mar 2023217.00224.50210.50222.50222.501,391,528
30 Mar 2023203.00212.50201.68212.50212.50974,026
29 Mar 2023188.00200.00187.60198.00198.001,337,911
28 Mar 2023201.50201.50184.40189.80189.802,030,993
27 Mar 2023205.00205.00195.00197.40197.402,232,243
24 Mar 2023200.00204.00193.00201.00201.001,833,018
23 Mar 2023201.50202.50191.40201.00201.008,615,598
22 Mar 2023197.40205.50186.00197.80197.801,793,388
21 Mar 2023170.60220.00169.60201.00201.002,810,430
20 Mar 2023183.40188.40175.20176.60176.601,372,095
17 Mar 2023192.80200.50176.20188.00188.005,774,716
16 Mar 2023195.60197.00190.00197.00197.00962,531
15 Mar 2023203.50203.50187.60190.40190.401,446,498
14 Mar 2023199.80201.00193.72201.00201.001,018,978
13 Mar 2023193.80196.60186.80194.00194.001,179,528
10 Mar 2023199.80208.00197.40198.60198.60711,055
09 Mar 2023209.00209.00201.00205.50205.501,014,657
08 Mar 2023204.00207.29199.00203.50203.50734,143
07 Mar 2023209.00218.00207.00208.50208.50508,382
06 Mar 2023213.00215.00204.00212.50212.50622,407
03 Mar 2023208.00212.50204.00211.50211.50893,101
02 Mar 2023207.00210.00201.39207.50207.50855,821
01 Mar 2023208.50216.00203.50209.50209.50872,686
28 Feb 2023209.50213.00198.00209.00209.002,015,304
27 Feb 2023211.00215.50209.50212.50212.50442,936
24 Feb 2023222.50223.00211.00214.00214.00583,231
23 Feb 2023215.50226.50215.50218.50218.501,121,971
22 Feb 2023221.50227.50215.00216.00216.00954,605
21 Feb 2023232.50232.50221.50222.00222.00758,254
20 Feb 2023230.50234.18226.00228.50228.50466,412
17 Feb 2023238.00238.00228.50230.00230.00393,728
16 Feb 2023220.00233.00220.00233.00233.001,014,985
15 Feb 2023228.00228.50223.00227.00227.001,182,614
14 Feb 2023228.00228.50220.22224.50224.50754,103
13 Feb 2023226.00230.00219.50224.50224.504,294,374
10 Feb 2023223.50229.50220.00224.50224.501,678,200
09 Feb 2023237.00242.00226.50228.50228.50718,284
08 Feb 2023243.50249.50238.00239.00239.00588,746
07 Feb 2023249.50249.50237.50238.50238.50881,850
06 Feb 2023270.00270.00247.00249.50249.50875,799
03 Feb 2023256.50263.00249.50259.00259.001,450,052
02 Feb 2023240.00255.00240.00255.00255.001,212,550
01 Feb 2023235.00243.00235.00238.00238.00666,098
31 Jan 2023242.00242.50232.50236.50236.50788,834
30 Jan 2023244.50248.50241.00242.00242.00524,101
27 Jan 2023240.00248.00237.00245.00245.00737,664
26 Jan 2023246.00246.00235.50238.00238.001,837,841
25 Jan 2023261.00261.00238.50238.50238.501,349,100
24 Jan 2023253.00255.44245.00252.00252.004,403,520
23 Jan 2023250.00257.58247.75251.00251.00796,939
20 Jan 2023252.00255.00241.00249.00249.001,774,986
19 Jan 2023271.00271.00252.00253.00253.003,353,507
18 Jan 2023268.50273.00262.00269.00269.001,583,761
17 Jan 2023285.50290.00255.50269.00269.002,916,837
16 Jan 2023289.50294.50283.00291.50291.50907,132
13 Jan 2023282.00290.00278.80289.00289.001,220,434
12 Jan 2023280.00281.50269.00280.00280.001,545,871
11 Jan 2023287.50287.50270.00274.00274.001,207,380
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...