ONT.L - Oxford Nanopore Technologies plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 271.60 | 274.80 | 261.18 | 272.20 | 272.20 | 580,533 |
| 05 Jun 2023 | 271.40 | 273.00 | 266.80 | 272.00 | 272.00 | 691,168 |
| 02 Jun 2023 | 269.80 | 272.00 | 267.00 | 272.00 | 272.00 | 576,731 |
| 01 Jun 2023 | 263.60 | 269.80 | 263.20 | 269.00 | 269.00 | 1,155,887 |
| 31 May 2023 | 257.80 | 270.20 | 257.20 | 270.20 | 270.20 | 11,408,826 |
| 30 May 2023 | 263.00 | 265.00 | 255.31 | 261.20 | 261.20 | 972,108 |
| 26 May 2023 | 257.80 | 263.00 | 254.18 | 262.40 | 262.40 | 899,351 |
| 25 May 2023 | 250.00 | 256.00 | 247.00 | 252.80 | 252.80 | 1,037,773 |
| 24 May 2023 | 249.40 | 250.40 | 241.20 | 249.40 | 249.40 | 665,663 |
| 23 May 2023 | 247.60 | 253.00 | 244.00 | 249.40 | 249.40 | 625,326 |
| 22 May 2023 | 248.00 | 251.40 | 241.80 | 249.00 | 249.00 | 535,712 |
| 19 May 2023 | 243.20 | 250.00 | 234.20 | 247.60 | 247.60 | 886,146 |
| 18 May 2023 | 234.20 | 247.80 | 234.20 | 237.40 | 237.40 | 551,569 |
| 17 May 2023 | 234.00 | 245.80 | 234.00 | 240.00 | 240.00 | 566,333 |
| 16 May 2023 | 242.00 | 247.02 | 238.20 | 240.00 | 240.00 | 440,395 |
| 15 May 2023 | 247.00 | 247.75 | 239.00 | 241.20 | 241.20 | 336,277 |
| 12 May 2023 | 250.40 | 251.60 | 242.60 | 244.40 | 244.40 | 811,438 |
| 11 May 2023 | 233.80 | 251.40 | 233.80 | 249.40 | 249.40 | 881,999 |
| 10 May 2023 | 241.20 | 241.20 | 230.79 | 239.00 | 239.00 | 791,119 |
| 09 May 2023 | 231.00 | 235.80 | 227.30 | 234.80 | 234.80 | 475,252 |
| 05 May 2023 | 230.20 | 232.60 | 226.35 | 230.60 | 230.60 | 440,174 |
| 04 May 2023 | 231.00 | 231.00 | 221.20 | 227.60 | 227.60 | 449,627 |
| 03 May 2023 | 227.00 | 242.60 | 222.80 | 227.80 | 227.80 | 525,308 |
| 02 May 2023 | 231.00 | 236.20 | 226.60 | 231.60 | 231.60 | 511,013 |
| 28 Apr 2023 | 225.20 | 234.80 | 225.20 | 229.80 | 229.80 | 737,108 |
| 27 Apr 2023 | 228.40 | 235.82 | 224.15 | 233.20 | 233.20 | 414,618 |
| 26 Apr 2023 | 217.20 | 225.80 | 217.00 | 222.00 | 222.00 | 578,120 |
| 25 Apr 2023 | 219.80 | 222.00 | 215.40 | 218.40 | 218.40 | 540,058 |
| 24 Apr 2023 | 219.60 | 221.38 | 216.12 | 220.20 | 220.20 | 304,582 |
| 21 Apr 2023 | 210.20 | 216.80 | 210.00 | 216.80 | 216.80 | 440,730 |
| 20 Apr 2023 | 209.60 | 215.80 | 209.60 | 215.60 | 215.60 | 347,659 |
| 19 Apr 2023 | 220.00 | 220.44 | 213.40 | 216.00 | 216.00 | 770,326 |
| 18 Apr 2023 | 228.80 | 230.96 | 219.32 | 221.40 | 221.40 | 2,640,408 |
| 17 Apr 2023 | 235.20 | 242.40 | 228.40 | 228.80 | 228.80 | 1,787,897 |
| 14 Apr 2023 | 218.80 | 237.60 | 218.80 | 237.00 | 237.00 | 1,084,951 |
| 13 Apr 2023 | 210.20 | 220.00 | 210.00 | 218.80 | 218.80 | 702,271 |
| 12 Apr 2023 | 219.40 | 219.40 | 212.00 | 212.60 | 212.60 | 753,717 |
| 11 Apr 2023 | 210.20 | 222.80 | 210.20 | 219.40 | 219.40 | 755,683 |
| 06 Apr 2023 | 214.80 | 216.60 | 207.60 | 216.40 | 216.40 | 522,829 |
| 05 Apr 2023 | 206.80 | 213.20 | 206.00 | 208.40 | 208.40 | 579,723 |
| 04 Apr 2023 | 212.40 | 218.13 | 206.40 | 208.60 | 208.60 | 1,284,079 |
| 03 Apr 2023 | 223.00 | 223.35 | 212.80 | 214.20 | 214.20 | 1,307,761 |
| 31 Mar 2023 | 217.00 | 224.50 | 210.50 | 222.50 | 222.50 | 1,391,528 |
| 30 Mar 2023 | 203.00 | 212.50 | 201.68 | 212.50 | 212.50 | 974,026 |
| 29 Mar 2023 | 188.00 | 200.00 | 187.60 | 198.00 | 198.00 | 1,337,911 |
| 28 Mar 2023 | 201.50 | 201.50 | 184.40 | 189.80 | 189.80 | 2,030,993 |
| 27 Mar 2023 | 205.00 | 205.00 | 195.00 | 197.40 | 197.40 | 2,232,243 |
| 24 Mar 2023 | 200.00 | 204.00 | 193.00 | 201.00 | 201.00 | 1,833,018 |
| 23 Mar 2023 | 201.50 | 202.50 | 191.40 | 201.00 | 201.00 | 8,615,598 |
| 22 Mar 2023 | 197.40 | 205.50 | 186.00 | 197.80 | 197.80 | 1,793,388 |
| 21 Mar 2023 | 170.60 | 220.00 | 169.60 | 201.00 | 201.00 | 2,810,430 |
| 20 Mar 2023 | 183.40 | 188.40 | 175.20 | 176.60 | 176.60 | 1,372,095 |
| 17 Mar 2023 | 192.80 | 200.50 | 176.20 | 188.00 | 188.00 | 5,774,716 |
| 16 Mar 2023 | 195.60 | 197.00 | 190.00 | 197.00 | 197.00 | 962,531 |
| 15 Mar 2023 | 203.50 | 203.50 | 187.60 | 190.40 | 190.40 | 1,446,498 |
| 14 Mar 2023 | 199.80 | 201.00 | 193.72 | 201.00 | 201.00 | 1,018,978 |
| 13 Mar 2023 | 193.80 | 196.60 | 186.80 | 194.00 | 194.00 | 1,179,528 |
| 10 Mar 2023 | 199.80 | 208.00 | 197.40 | 198.60 | 198.60 | 711,055 |
| 09 Mar 2023 | 209.00 | 209.00 | 201.00 | 205.50 | 205.50 | 1,014,657 |
| 08 Mar 2023 | 204.00 | 207.29 | 199.00 | 203.50 | 203.50 | 734,143 |
| 07 Mar 2023 | 209.00 | 218.00 | 207.00 | 208.50 | 208.50 | 508,382 |
| 06 Mar 2023 | 213.00 | 215.00 | 204.00 | 212.50 | 212.50 | 622,407 |
| 03 Mar 2023 | 208.00 | 212.50 | 204.00 | 211.50 | 211.50 | 893,101 |
| 02 Mar 2023 | 207.00 | 210.00 | 201.39 | 207.50 | 207.50 | 855,821 |
| 01 Mar 2023 | 208.50 | 216.00 | 203.50 | 209.50 | 209.50 | 872,686 |
| 28 Feb 2023 | 209.50 | 213.00 | 198.00 | 209.00 | 209.00 | 2,015,304 |
| 27 Feb 2023 | 211.00 | 215.50 | 209.50 | 212.50 | 212.50 | 442,936 |
| 24 Feb 2023 | 222.50 | 223.00 | 211.00 | 214.00 | 214.00 | 583,231 |
| 23 Feb 2023 | 215.50 | 226.50 | 215.50 | 218.50 | 218.50 | 1,121,971 |
| 22 Feb 2023 | 221.50 | 227.50 | 215.00 | 216.00 | 216.00 | 954,605 |
| 21 Feb 2023 | 232.50 | 232.50 | 221.50 | 222.00 | 222.00 | 758,254 |
| 20 Feb 2023 | 230.50 | 234.18 | 226.00 | 228.50 | 228.50 | 466,412 |
| 17 Feb 2023 | 238.00 | 238.00 | 228.50 | 230.00 | 230.00 | 393,728 |
| 16 Feb 2023 | 220.00 | 233.00 | 220.00 | 233.00 | 233.00 | 1,014,985 |
| 15 Feb 2023 | 228.00 | 228.50 | 223.00 | 227.00 | 227.00 | 1,182,614 |
| 14 Feb 2023 | 228.00 | 228.50 | 220.22 | 224.50 | 224.50 | 754,103 |
| 13 Feb 2023 | 226.00 | 230.00 | 219.50 | 224.50 | 224.50 | 4,294,374 |
| 10 Feb 2023 | 223.50 | 229.50 | 220.00 | 224.50 | 224.50 | 1,678,200 |
| 09 Feb 2023 | 237.00 | 242.00 | 226.50 | 228.50 | 228.50 | 718,284 |
| 08 Feb 2023 | 243.50 | 249.50 | 238.00 | 239.00 | 239.00 | 588,746 |
| 07 Feb 2023 | 249.50 | 249.50 | 237.50 | 238.50 | 238.50 | 881,850 |
| 06 Feb 2023 | 270.00 | 270.00 | 247.00 | 249.50 | 249.50 | 875,799 |
| 03 Feb 2023 | 256.50 | 263.00 | 249.50 | 259.00 | 259.00 | 1,450,052 |
| 02 Feb 2023 | 240.00 | 255.00 | 240.00 | 255.00 | 255.00 | 1,212,550 |
| 01 Feb 2023 | 235.00 | 243.00 | 235.00 | 238.00 | 238.00 | 666,098 |
| 31 Jan 2023 | 242.00 | 242.50 | 232.50 | 236.50 | 236.50 | 788,834 |
| 30 Jan 2023 | 244.50 | 248.50 | 241.00 | 242.00 | 242.00 | 524,101 |
| 27 Jan 2023 | 240.00 | 248.00 | 237.00 | 245.00 | 245.00 | 737,664 |
| 26 Jan 2023 | 246.00 | 246.00 | 235.50 | 238.00 | 238.00 | 1,837,841 |
| 25 Jan 2023 | 261.00 | 261.00 | 238.50 | 238.50 | 238.50 | 1,349,100 |
| 24 Jan 2023 | 253.00 | 255.44 | 245.00 | 252.00 | 252.00 | 4,403,520 |
| 23 Jan 2023 | 250.00 | 257.58 | 247.75 | 251.00 | 251.00 | 796,939 |
| 20 Jan 2023 | 252.00 | 255.00 | 241.00 | 249.00 | 249.00 | 1,774,986 |
| 19 Jan 2023 | 271.00 | 271.00 | 252.00 | 253.00 | 253.00 | 3,353,507 |
| 18 Jan 2023 | 268.50 | 273.00 | 262.00 | 269.00 | 269.00 | 1,583,761 |
| 17 Jan 2023 | 285.50 | 290.00 | 255.50 | 269.00 | 269.00 | 2,916,837 |
| 16 Jan 2023 | 289.50 | 294.50 | 283.00 | 291.50 | 291.50 | 907,132 |
| 13 Jan 2023 | 282.00 | 290.00 | 278.80 | 289.00 | 289.00 | 1,220,434 |
| 12 Jan 2023 | 280.00 | 281.50 | 269.00 | 280.00 | 280.00 | 1,545,871 |
| 11 Jan 2023 | 287.50 | 287.50 | 270.00 | 274.00 | 274.00 | 1,207,380 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.