UK markets closed

Oxford Nanopore Technologies plc (ONT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
143.00-4.10 (-2.79%)
At close: 04:35PM GMT
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024150.00150.40143.00143.00143.00636,667
22 Feb 2024134.80147.99134.80147.10147.10908,236
21 Feb 2024142.00148.00136.30137.10137.10892,515
20 Feb 2024154.40154.90139.30139.50139.501,414,734
19 Feb 2024157.90160.50151.10151.30151.301,840,199
16 Feb 2024157.20157.20153.80157.10157.105,722,330
15 Feb 2024159.50159.50152.30153.10153.10718,872
14 Feb 2024154.40161.70153.90159.00159.002,274,640
13 Feb 2024163.80164.90155.20155.80155.801,811,181
12 Feb 2024153.40162.00153.40159.30159.30645,212
09 Feb 2024155.00155.00152.00153.30153.30279,447
08 Feb 2024149.60157.50149.60153.40153.40331,961
07 Feb 2024161.20161.60152.70152.70152.70403,855
06 Feb 2024158.80162.19153.80158.00158.00357,752
05 Feb 2024159.00159.00153.10156.50156.50253,621
02 Feb 2024159.80163.60155.40156.80156.801,505,741
01 Feb 2024162.90162.90154.30156.70156.701,442,102
31 Jan 2024152.60161.50150.30160.30160.30591,158
30 Jan 2024143.20152.10141.60152.10152.10845,670
29 Jan 2024145.60145.60138.00142.00142.00568,108
26 Jan 2024145.40146.80141.20144.50144.501,541,602
25 Jan 2024154.20154.20143.20144.90144.90859,344
24 Jan 2024154.60156.90149.20151.90151.90739,353
23 Jan 2024162.00162.20152.60152.60152.601,057,302
22 Jan 2024157.70163.30156.21161.60161.60446,305
19 Jan 2024162.90165.00158.80161.10161.10832,965
18 Jan 2024161.00166.60155.80163.60163.60802,103
17 Jan 2024155.00160.60155.00160.40160.40912,434
16 Jan 2024155.00159.40152.40159.00159.001,065,538
15 Jan 2024157.70164.90151.10153.20153.201,323,767
12 Jan 2024164.00165.50159.40163.40163.401,587,605
11 Jan 2024176.30177.90162.60162.60162.604,410,901
10 Jan 2024175.00179.90169.30174.40174.402,114,054
09 Jan 2024197.00178.00173.60175.00175.005,083,744
08 Jan 2024198.10203.00192.70202.00202.00445,429
05 Jan 2024200.20200.20187.00195.00195.002,662,958
04 Jan 2024188.90195.50188.20195.00195.004,223,428
03 Jan 2024203.00203.00191.70191.70191.701,337,866
02 Jan 2024211.40212.59198.00200.40200.401,599,485
29 Dec 2023201.40211.40200.80208.20208.201,017,964
28 Dec 2023205.60210.80202.00206.40206.40147,406
27 Dec 2023201.80209.60201.80205.80205.80603,005
22 Dec 2023200.40205.00197.80201.00201.00492,475
21 Dec 2023206.00207.00200.40206.40206.40690,366
20 Dec 2023199.90211.60198.40205.60205.60513,092
19 Dec 2023193.20200.00189.10199.90199.90717,604
18 Dec 2023185.80197.30185.80194.00194.00715,366
15 Dec 2023189.80196.30186.80191.50191.503,143,832
14 Dec 2023173.30196.90172.20190.60190.601,879,717
13 Dec 2023174.20174.70170.90173.30173.30903,448
12 Dec 2023181.30181.30174.20174.20174.201,055,645
11 Dec 2023177.00184.50177.00181.30181.301,183,765
08 Dec 2023181.40183.60178.20179.00179.001,192,089
07 Dec 2023193.30193.30183.20183.20183.20976,281
06 Dec 2023194.10194.10186.00189.10189.10762,980
05 Dec 2023189.00193.20187.30187.50187.501,270,529
04 Dec 2023197.80198.50189.90192.00192.001,577,392
01 Dec 2023197.90198.10188.20192.70192.70507,557
30 Nov 2023193.00194.50189.30193.60193.605,553,585
29 Nov 2023195.90195.90188.60193.20193.20659,677
28 Nov 2023187.70191.90187.40191.20191.201,045,059
27 Nov 2023188.10194.10186.20191.80191.801,268,001
24 Nov 2023185.00191.90183.10189.20189.201,003,413
23 Nov 2023188.70191.70184.64185.80185.801,379,900
22 Nov 2023188.60192.00188.60188.70188.702,147,217
21 Nov 2023198.90201.20191.90192.00192.00704,430
20 Nov 2023199.70202.40196.60199.20199.201,196,677
17 Nov 2023200.60205.80195.60199.00199.00963,888
16 Nov 2023200.00202.80191.80198.80198.80847,868
15 Nov 2023196.10210.00196.10201.60201.601,545,555
14 Nov 2023197.20202.40191.20201.00201.001,255,409
13 Nov 2023194.60200.20191.50197.80197.802,013,150
10 Nov 2023200.40203.20197.70197.70197.701,049,549
09 Nov 2023210.00213.80203.20203.20203.20779,166
08 Nov 2023213.60215.00208.80210.40210.40695,520
07 Nov 2023212.80217.80212.60213.60213.60944,613
06 Nov 2023220.40222.20216.40217.80217.80765,116
03 Nov 2023204.20223.80204.20220.60220.603,183,704
02 Nov 2023204.40210.00197.20206.20206.202,453,395
01 Nov 2023203.80205.40193.70200.00200.001,560,889
31 Oct 2023211.20218.40203.60203.60203.602,436,370
30 Oct 2023207.60215.00203.00206.20206.20590,362
27 Oct 2023197.60208.20197.50208.00208.00728,827
26 Oct 2023202.80203.00196.60198.70198.70965,168
25 Oct 2023216.00220.00201.80201.80201.80767,850
24 Oct 2023223.40226.40215.40218.20218.201,802,690
23 Oct 2023215.80224.40213.20224.40224.401,423,885
20 Oct 2023218.00221.80210.20215.80215.802,146,824
19 Oct 2023205.00229.40200.00215.00215.002,921,068
18 Oct 2023200.20200.20188.10188.10188.10351,307
17 Oct 2023198.50198.50190.00195.30195.30525,793
16 Oct 2023194.10200.40192.10193.30193.30794,696
13 Oct 2023205.00207.80197.30198.00198.00671,018
12 Oct 2023206.40210.80203.33205.00205.001,130,485
11 Oct 2023201.00206.40199.24204.20204.20518,094
10 Oct 2023195.20198.80190.70198.80198.80824,959
09 Oct 2023201.40201.40189.70191.20191.20582,334
06 Oct 2023193.60201.80190.70197.10197.101,938,466
05 Oct 2023198.50199.60196.90198.00198.00847,480
04 Oct 2023194.50198.80190.00197.30197.30395,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...