UK markets closed

Oxford Nanopore Technologies plc (ONT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
238.00+1.50 (+0.63%)
At close: 05:43PM GMT
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023235.00243.00235.00238.00238.00403,925
31 Jan 2023------
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
10 Jan 2023283.50289.50271.16275.00275.001,186,731
09 Jan 2023267.50275.75255.50275.50275.50637,876
06 Jan 2023271.00271.00254.00259.50259.50587,207
05 Jan 2023249.00263.00247.50263.00263.00756,070
04 Jan 2023259.00265.00248.00254.00254.001,000,561
03 Jan 2023248.50260.50246.80256.00256.00885,400
30 Dec 2022249.00255.00246.50246.50246.50231,663
29 Dec 2022235.00252.00231.50248.50248.501,624,141
28 Dec 2022251.00252.60236.00240.50240.501,392,369
23 Dec 2022248.50254.50247.00247.00247.00162,582
22 Dec 2022259.00261.50252.00256.00256.00710,693
21 Dec 2022240.00252.50240.00251.50251.501,019,492
20 Dec 2022240.00247.50237.00246.00246.002,275,606
19 Dec 2022226.00243.00226.00241.50241.501,058,252
16 Dec 2022250.00253.50229.00232.50232.501,177,217
15 Dec 2022242.50248.50230.00244.50244.501,282,883
14 Dec 2022237.50247.00237.50243.50243.50472,674
13 Dec 2022240.00252.00225.50245.00245.001,531,819
12 Dec 2022237.00242.50236.00240.50240.50483,961
09 Dec 2022239.00244.50236.00239.00239.00876,270
08 Dec 2022241.00248.00235.50241.00241.00856,774
07 Dec 2022252.00254.00240.00249.00249.00801,580
06 Dec 2022265.00269.50252.00252.00252.00726,968
05 Dec 2022277.00278.00271.50271.50271.50500,739
02 Dec 2022267.00275.13261.74274.50274.501,834,904
01 Dec 2022267.50268.50253.00261.00261.00915,079
30 Nov 2022253.00261.50250.50256.00256.001,238,746
29 Nov 2022257.00263.50250.00253.00253.001,202,238
28 Nov 2022254.00259.34252.50256.50256.50578,920
25 Nov 2022262.50274.50253.22258.00258.00367,432
24 Nov 2022260.00263.00255.50262.00262.00697,322
23 Nov 2022258.50261.50252.50259.00259.00392,727
22 Nov 2022267.00268.00254.00258.00258.00520,617
21 Nov 2022258.00265.50253.00264.50264.50407,998
18 Nov 2022252.00259.00245.00257.50257.501,328,005
17 Nov 2022265.50273.00246.50248.50248.501,121,499
16 Nov 2022275.00286.50268.00272.00272.00648,342
15 Nov 2022278.00285.50267.50279.00279.001,933,350
14 Nov 2022286.00289.50273.00278.00278.001,038,531
11 Nov 2022285.00291.60273.09290.00290.001,146,568
10 Nov 2022270.00297.00264.50297.00297.002,301,899
09 Nov 2022280.50283.50272.50279.50279.50560,581
08 Nov 2022281.00286.50275.00282.50282.50952,104
07 Nov 2022287.00292.00278.50283.00283.001,102,590
04 Nov 2022281.50289.50278.50287.00287.00707,419
03 Nov 2022284.50288.00277.50280.00280.00741,638
02 Nov 2022285.00290.00275.36288.50288.50871,360
01 Nov 2022265.50283.50262.00282.50282.501,021,621
31 Oct 2022271.00277.50262.00262.50262.50594,826
28 Oct 2022280.00280.00269.00270.50270.50950,363
27 Oct 2022272.50280.50267.00276.00276.00861,040
26 Oct 2022251.00285.00251.00279.50279.501,085,136
25 Oct 2022246.00266.50242.69263.00263.00944,807
24 Oct 2022250.00259.00245.50249.00249.00414,248
21 Oct 2022250.00255.50242.50250.00250.00473,105
20 Oct 2022243.00265.00243.00252.00252.00512,017
19 Oct 2022275.00277.00244.00247.00247.001,090,293
18 Oct 2022275.50286.50270.00273.50273.505,845,967
17 Oct 2022251.00267.00251.00267.00267.00566,511
14 Oct 2022238.50257.50238.50256.00256.00812,420
13 Oct 2022263.00264.00243.50246.00246.00818,610
12 Oct 2022241.00260.00241.00251.00251.00623,750
11 Oct 2022253.00256.00241.00250.00250.00619,745
10 Oct 2022265.00265.50240.00251.50251.501,327,088
07 Oct 2022280.50281.00264.50270.50270.50661,669
06 Oct 2022247.50271.50247.50269.50269.50459,194
05 Oct 2022285.00285.00255.00260.00260.00738,855
04 Oct 2022260.00275.50254.00273.50273.501,516,424
03 Oct 2022260.00260.00245.82256.50256.50733,696
30 Sept 2022236.00258.50236.00256.50256.501,375,743
29 Sept 2022251.00251.00232.50241.00241.001,607,887
28 Sept 2022237.00249.00213.50241.50241.502,277,694
27 Sept 2022235.00248.50233.00237.50237.501,380,593
26 Sept 2022252.00252.00238.50240.00240.00918,483
23 Sept 2022275.50275.50235.50246.00246.001,572,486
22 Sept 2022283.50291.00263.00264.50264.501,297,015
21 Sept 2022289.50289.50272.50284.00284.00450,747
20 Sept 2022298.00298.00275.00283.00283.001,175,949
16 Sept 2022304.00304.00288.61289.00289.001,198,421
15 Sept 2022295.00319.00292.00296.50296.501,619,560
14 Sept 2022286.00296.00273.50294.50294.501,994,684
13 Sept 2022282.00310.45274.00283.50283.502,503,086
12 Sept 2022283.00283.25264.00272.00272.001,188,675
09 Sept 2022291.00296.50286.60287.00287.001,107,456
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...