UK markets open in 1 hour 24 minutes
NIKKEI 225
38,019.71 +391.23 (+1.04%) HANG SENG
17,677.48 +392.94 (+2.27%) CRUDE OIL
83.95 +0.38 (+0.45%) GOLD FUTURES
2,348.30 +5.80 (+0.25%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,418.56 +88.95 (+0.17%)
Oxford Nanopore Technologies plc (ONT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 101.40 | 102.00 | 91.24 | 93.10 | 93.10 | 2,720,929 |
| 24 Apr 2024 | 101.50 | 103.70 | 98.30 | 102.60 | 102.60 | 1,731,295 |
| 23 Apr 2024 | 96.30 | 102.90 | 96.30 | 102.50 | 102.50 | 973,898 |
| 22 Apr 2024 | 94.70 | 98.39 | 92.55 | 96.25 | 96.25 | 2,297,730 |
| 19 Apr 2024 | 94.10 | 95.35 | 92.00 | 92.75 | 92.75 | 887,269 |
| 18 Apr 2024 | 100.00 | 100.00 | 92.25 | 94.50 | 94.50 | 2,582,501 |
| 17 Apr 2024 | 98.60 | 101.10 | 92.20 | 98.90 | 98.90 | 3,196,163 |
| 16 Apr 2024 | 103.80 | 108.80 | 100.20 | 100.20 | 100.20 | 1,799,170 |
| 15 Apr 2024 | 107.00 | 111.20 | 104.00 | 107.10 | 107.10 | 2,254,792 |
| 12 Apr 2024 | 112.00 | 112.80 | 107.00 | 107.00 | 107.00 | 818,710 |
| 11 Apr 2024 | 110.60 | 114.80 | 108.80 | 108.90 | 108.90 | 1,170,386 |
| 10 Apr 2024 | 114.80 | 117.50 | 111.40 | 112.20 | 112.20 | 1,215,277 |
| 09 Apr 2024 | 110.00 | 119.00 | 110.00 | 115.00 | 115.00 | 1,299,688 |
| 08 Apr 2024 | 112.70 | 114.50 | 110.00 | 111.50 | 111.50 | 797,445 |
| 05 Apr 2024 | 114.90 | 117.80 | 112.00 | 113.20 | 113.20 | 759,495 |
| 04 Apr 2024 | 117.00 | 119.60 | 116.60 | 117.00 | 117.00 | 1,450,275 |
| 03 Apr 2024 | 116.80 | 121.00 | 116.00 | 116.00 | 116.00 | 678,191 |
| 02 Apr 2024 | 122.80 | 125.30 | 117.00 | 117.40 | 117.40 | 1,066,838 |
| 28 Mar 2024 | 125.70 | 127.00 | 119.00 | 121.50 | 121.50 | 724,496 |
| 27 Mar 2024 | 125.50 | 129.40 | 119.80 | 127.00 | 127.00 | 770,020 |
| 26 Mar 2024 | 125.00 | 125.30 | 118.90 | 124.30 | 124.30 | 1,174,531 |
| 25 Mar 2024 | 127.00 | 129.50 | 122.00 | 122.70 | 122.70 | 1,134,256 |
| 22 Mar 2024 | 137.70 | 137.70 | 128.60 | 128.60 | 128.60 | 877,218 |
| 21 Mar 2024 | 134.90 | 138.30 | 133.40 | 133.40 | 133.40 | 1,168,421 |
| 20 Mar 2024 | 138.90 | 139.40 | 134.03 | 137.20 | 137.20 | 569,318 |
| 19 Mar 2024 | 138.00 | 139.20 | 135.20 | 135.70 | 135.70 | 858,730 |
| 18 Mar 2024 | 140.00 | 141.00 | 137.20 | 137.20 | 137.20 | 516,212 |
| 15 Mar 2024 | 143.00 | 143.00 | 137.30 | 138.20 | 138.20 | 622,403 |
| 14 Mar 2024 | 140.00 | 143.10 | 136.60 | 137.90 | 137.90 | 818,417 |
| 13 Mar 2024 | 143.80 | 143.80 | 138.00 | 139.10 | 139.10 | 717,042 |
| 12 Mar 2024 | 146.00 | 149.90 | 141.80 | 142.00 | 142.00 | 648,916 |
| 11 Mar 2024 | 144.30 | 150.50 | 141.70 | 148.20 | 148.20 | 659,380 |
| 08 Mar 2024 | 140.30 | 145.60 | 136.10 | 144.40 | 144.40 | 1,514,970 |
| 07 Mar 2024 | 134.50 | 150.00 | 131.50 | 140.30 | 140.30 | 1,781,633 |
| 06 Mar 2024 | 125.20 | 135.40 | 122.00 | 132.40 | 132.40 | 1,968,235 |
| 05 Mar 2024 | 124.80 | 129.10 | 123.28 | 128.90 | 128.90 | 2,205,147 |
| 04 Mar 2024 | 131.00 | 133.20 | 123.50 | 126.00 | 126.00 | 1,066,680 |
| 01 Mar 2024 | 130.80 | 134.90 | 129.20 | 130.00 | 130.00 | 1,173,956 |
| 29 Feb 2024 | 135.00 | 137.00 | 131.80 | 133.00 | 133.00 | 6,334,943 |
| 28 Feb 2024 | 140.00 | 142.20 | 131.30 | 135.40 | 135.40 | 1,717,095 |
| 27 Feb 2024 | 144.40 | 145.20 | 137.30 | 144.70 | 144.70 | 624,548 |
| 26 Feb 2024 | 147.60 | 147.60 | 137.00 | 140.60 | 140.60 | 527,013 |
| 23 Feb 2024 | 150.00 | 150.40 | 143.00 | 143.00 | 143.00 | 636,667 |
| 22 Feb 2024 | 134.80 | 147.99 | 134.80 | 147.10 | 147.10 | 908,236 |
| 21 Feb 2024 | 142.00 | 148.00 | 136.30 | 137.10 | 137.10 | 892,515 |
| 20 Feb 2024 | 154.40 | 154.90 | 139.30 | 139.50 | 139.50 | 1,414,734 |
| 19 Feb 2024 | 157.90 | 160.50 | 151.10 | 151.30 | 151.30 | 1,840,199 |
| 16 Feb 2024 | 157.20 | 157.20 | 153.80 | 157.10 | 157.10 | 5,722,330 |
| 15 Feb 2024 | 159.50 | 159.50 | 152.30 | 153.10 | 153.10 | 718,872 |
| 14 Feb 2024 | 154.40 | 161.70 | 153.90 | 159.00 | 159.00 | 2,274,640 |
| 13 Feb 2024 | 163.80 | 164.90 | 155.20 | 155.80 | 155.80 | 1,811,181 |
| 12 Feb 2024 | 153.40 | 162.00 | 153.40 | 159.30 | 159.30 | 645,212 |
| 09 Feb 2024 | 155.00 | 155.00 | 152.00 | 153.30 | 153.30 | 279,447 |
| 08 Feb 2024 | 149.60 | 157.50 | 149.60 | 153.40 | 153.40 | 331,961 |
| 07 Feb 2024 | 161.20 | 161.60 | 152.70 | 152.70 | 152.70 | 403,855 |
| 06 Feb 2024 | 158.80 | 162.19 | 153.80 | 158.00 | 158.00 | 357,752 |
| 05 Feb 2024 | 159.00 | 159.00 | 153.10 | 156.50 | 156.50 | 253,621 |
| 02 Feb 2024 | 159.80 | 163.60 | 155.40 | 156.80 | 156.80 | 1,505,741 |
| 01 Feb 2024 | 162.90 | 162.90 | 154.30 | 156.70 | 156.70 | 1,442,102 |
| 31 Jan 2024 | 152.60 | 161.50 | 150.30 | 160.30 | 160.30 | 591,158 |
| 30 Jan 2024 | 143.20 | 152.10 | 141.60 | 152.10 | 152.10 | 845,670 |
| 29 Jan 2024 | 145.60 | 145.60 | 138.00 | 142.00 | 142.00 | 568,108 |
| 26 Jan 2024 | 145.40 | 146.80 | 141.20 | 144.50 | 144.50 | 1,541,602 |
| 25 Jan 2024 | 154.20 | 154.20 | 143.20 | 144.90 | 144.90 | 859,344 |
| 24 Jan 2024 | 154.60 | 156.90 | 149.20 | 151.90 | 151.90 | 739,353 |
| 23 Jan 2024 | 162.00 | 162.20 | 152.60 | 152.60 | 152.60 | 1,057,302 |
| 22 Jan 2024 | 157.70 | 163.30 | 156.21 | 161.60 | 161.60 | 446,305 |
| 19 Jan 2024 | 162.90 | 165.00 | 158.80 | 161.10 | 161.10 | 832,965 |
| 18 Jan 2024 | 161.00 | 166.60 | 155.80 | 163.60 | 163.60 | 802,103 |
| 17 Jan 2024 | 155.00 | 160.60 | 155.00 | 160.40 | 160.40 | 912,434 |
| 16 Jan 2024 | 155.00 | 159.40 | 152.40 | 159.00 | 159.00 | 1,065,538 |
| 15 Jan 2024 | 157.70 | 164.90 | 151.10 | 153.20 | 153.20 | 1,323,767 |
| 12 Jan 2024 | 164.00 | 165.50 | 159.40 | 163.40 | 163.40 | 1,587,605 |
| 11 Jan 2024 | 176.30 | 177.90 | 162.60 | 162.60 | 162.60 | 4,410,901 |
| 10 Jan 2024 | 175.00 | 179.90 | 169.30 | 174.40 | 174.40 | 2,114,054 |
| 09 Jan 2024 | 197.00 | 178.00 | 173.60 | 175.00 | 175.00 | 5,083,744 |
| 08 Jan 2024 | 198.10 | 203.00 | 192.70 | 202.00 | 202.00 | 445,429 |
| 05 Jan 2024 | 200.20 | 200.20 | 187.00 | 195.00 | 195.00 | 2,662,958 |
| 04 Jan 2024 | 188.90 | 195.50 | 188.20 | 195.00 | 195.00 | 4,223,428 |
| 03 Jan 2024 | 203.00 | 203.00 | 191.70 | 191.70 | 191.70 | 1,337,866 |
| 02 Jan 2024 | 211.40 | 212.59 | 198.00 | 200.40 | 200.40 | 1,599,485 |
| 29 Dec 2023 | 201.40 | 211.40 | 200.80 | 208.20 | 208.20 | 1,017,964 |
| 28 Dec 2023 | 205.60 | 210.80 | 202.00 | 206.40 | 206.40 | 147,406 |
| 27 Dec 2023 | 201.80 | 209.60 | 201.80 | 205.80 | 205.80 | 603,005 |
| 22 Dec 2023 | 200.40 | 205.00 | 197.80 | 201.00 | 201.00 | 492,475 |
| 21 Dec 2023 | 206.00 | 207.00 | 200.40 | 206.40 | 206.40 | 690,366 |
| 20 Dec 2023 | 199.90 | 211.60 | 198.40 | 205.60 | 205.60 | 513,092 |
| 19 Dec 2023 | 193.20 | 200.00 | 189.10 | 199.90 | 199.90 | 717,604 |
| 18 Dec 2023 | 185.80 | 197.30 | 185.80 | 194.00 | 194.00 | 715,366 |
| 15 Dec 2023 | 189.80 | 196.30 | 186.80 | 191.50 | 191.50 | 3,143,832 |
| 14 Dec 2023 | 173.30 | 196.90 | 172.20 | 190.60 | 190.60 | 1,879,717 |
| 13 Dec 2023 | 174.20 | 174.70 | 170.90 | 173.30 | 173.30 | 903,448 |
| 12 Dec 2023 | 181.30 | 181.30 | 174.20 | 174.20 | 174.20 | 1,055,645 |
| 11 Dec 2023 | 177.00 | 184.50 | 177.00 | 181.30 | 181.30 | 1,183,765 |
| 08 Dec 2023 | 181.40 | 183.60 | 178.20 | 179.00 | 179.00 | 1,192,089 |
| 07 Dec 2023 | 193.30 | 193.30 | 183.20 | 183.20 | 183.20 | 976,281 |
| 06 Dec 2023 | 194.10 | 194.10 | 186.00 | 189.10 | 189.10 | 762,980 |
| 05 Dec 2023 | 189.00 | 193.20 | 187.30 | 187.50 | 187.50 | 1,270,529 |
| 04 Dec 2023 | 197.80 | 198.50 | 189.90 | 192.00 | 192.00 | 1,577,392 |
| 01 Dec 2023 | 197.90 | 198.10 | 188.20 | 192.70 | 192.70 | 507,557 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.