UK markets closed

Oxford Nanopore Technologies plc (ONT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
130.00-3.90 (-2.91%)
At close: 06:42PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024134.00136.40129.20130.00130.003,410,181
25 Jul 2024130.00139.30128.10133.90133.902,827,024
24 Jul 2024122.00132.20116.80132.20132.202,843,721
23 Jul 2024121.70124.50117.20120.10120.101,706,042
22 Jul 2024109.50120.40107.90120.40120.401,471,727
19 Jul 2024109.60113.00104.20107.20107.20949,537
18 Jul 2024112.00116.06109.50110.60110.60826,878
17 Jul 2024105.00117.00105.00110.10110.102,284,381
16 Jul 2024105.70109.70101.90104.50104.508,704,874
15 Jul 2024104.90105.50102.30105.00105.00930,048
12 Jul 2024105.00108.00102.90105.00105.001,180,154
11 Jul 2024105.00107.50100.00106.00106.001,268,485
10 Jul 2024101.30105.90100.40104.80104.801,369,070
09 Jul 2024103.60105.20100.30101.00101.00765,723
08 Jul 2024102.50105.0099.45104.40104.401,703,154
05 Jul 2024106.00108.60102.50104.50104.501,329,625
04 Jul 2024103.00105.30102.00104.60104.60686,193
03 Jul 202499.65102.4097.15102.40102.401,063,393
02 Jul 202499.00100.0096.0099.3099.301,230,270
01 Jul 202497.1599.8096.0098.0098.001,371,768
28 Jun 202495.70100.1090.6094.4094.401,696,919
27 Jun 202487.4098.4285.0098.0098.003,176,990
26 Jun 202486.7593.0086.7090.0090.003,800,711
25 Jun 202487.2090.0086.0086.5586.551,165,710
24 Jun 202493.0093.9587.2587.2587.251,003,804
21 Jun 202495.6097.8592.3092.3092.301,680,218
20 Jun 202495.00100.3095.0096.5096.50508,028
19 Jun 202496.1097.7095.5596.8096.80490,987
18 Jun 202497.4099.2094.8097.0597.05831,866
17 Jun 2024101.10101.5096.8097.3597.351,757,482
14 Jun 202499.60102.3097.9097.9097.901,033,836
13 Jun 2024101.00103.2298.4598.4598.45516,656
12 Jun 2024103.20105.50101.21102.80102.80603,758
11 Jun 2024101.00103.6099.85102.90102.90511,095
10 Jun 2024100.50104.60100.10101.60101.601,056,376
07 Jun 2024101.30105.60101.30101.80101.80317,345
06 Jun 2024101.70104.60101.70103.20103.20383,188
05 Jun 2024103.30106.8099.15102.90102.90623,898
04 Jun 2024106.90107.20103.80103.80103.80612,043
03 Jun 2024108.00109.00103.50105.80105.80848,562
31 May 2024103.70109.20103.70107.30107.301,864,299
30 May 2024105.00107.10103.90105.20105.20638,375
29 May 2024112.80114.60105.10105.10105.101,160,252
28 May 2024110.00113.90108.10109.80109.801,155,257
24 May 2024109.90111.50105.80110.30110.301,649,854
23 May 2024111.50117.00110.90111.10111.101,530,293
22 May 2024105.00109.20102.70108.80108.804,827,858
21 May 2024107.60108.55102.60102.70102.70643,045
20 May 2024110.00111.60105.70105.70105.70407,147
17 May 2024112.80113.00107.00108.20108.201,035,528
16 May 2024114.00116.80111.30111.50111.50929,090
15 May 2024113.00114.44110.50113.50113.501,001,637
14 May 2024109.60114.00107.80111.20111.20918,842
13 May 2024115.90115.90108.20109.60109.60994,202
10 May 2024114.50116.40112.20113.70113.70751,285
09 May 2024115.50115.68110.20112.90112.90688,493
08 May 2024113.40115.20111.00114.60114.601,447,849
07 May 2024110.50112.50108.40111.10111.101,346,928
03 May 2024105.40113.90104.60110.10110.101,716,293
02 May 2024101.00106.40100.00106.40106.401,933,772
01 May 202498.00101.4095.75101.20101.201,081,567
30 Apr 2024103.50106.2097.0098.3598.3516,576,369
29 Apr 202497.00104.2094.80104.20104.20970,803
26 Apr 202493.9598.1593.9596.9096.901,191,177
25 Apr 2024101.40102.0091.2493.1093.102,720,929
24 Apr 2024101.50103.7098.30102.60102.601,731,295
23 Apr 202496.30102.9096.30102.50102.50973,898
22 Apr 202494.7098.3992.5596.2596.252,297,730
19 Apr 202494.1095.3592.0092.7592.75887,269
18 Apr 2024100.00100.0092.2594.5094.502,582,501
17 Apr 202498.60101.1092.2098.9098.903,196,163
16 Apr 2024103.80108.80100.20100.20100.201,799,170
15 Apr 2024107.00111.20104.00107.10107.102,254,792
12 Apr 2024112.00112.80107.00107.00107.00818,710
11 Apr 2024110.60114.80108.80108.90108.901,170,386
10 Apr 2024114.80117.50111.40112.20112.201,215,277
09 Apr 2024110.00119.00110.00115.00115.001,299,688
08 Apr 2024112.70114.50110.00111.50111.50797,445
05 Apr 2024114.90117.80112.00113.20113.20759,495
04 Apr 2024117.00119.60116.60117.00117.001,450,275
03 Apr 2024116.80121.00116.00116.00116.00678,191
02 Apr 2024122.80125.30117.00117.40117.401,066,838
28 Mar 2024125.70127.00119.00121.50121.50724,496
27 Mar 2024125.50129.40119.80127.00127.00770,020
26 Mar 2024125.00125.30118.90124.30124.301,174,531
25 Mar 2024127.00129.50122.00122.70122.701,134,256
22 Mar 2024137.70137.70128.60128.60128.60877,218
21 Mar 2024134.90138.30133.40133.40133.401,168,421
20 Mar 2024138.90139.40134.03137.20137.20569,318
19 Mar 2024138.00139.20135.20135.70135.70858,730
18 Mar 2024140.00141.00137.20137.20137.20516,212
15 Mar 2024143.00143.00137.30138.20138.20622,403
14 Mar 2024140.00143.10136.60137.90137.90818,417
13 Mar 2024143.80143.80138.00139.10139.10717,042
12 Mar 2024146.00149.90141.80142.00142.00648,916
11 Mar 2024144.30150.50141.70148.20148.20659,380
08 Mar 2024140.30145.60136.10144.40144.401,514,970
07 Mar 2024134.50150.00131.50140.30140.301,781,633
06 Mar 2024125.20135.40122.00132.40132.401,968,235
05 Mar 2024124.80129.10123.28128.90128.902,205,147
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...