Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 141.60 | 143.70 | 136.90 | 141.30 | 141.30 | 1,503,012 |
| 2024-09-04 | 126.30 | 147.00 | 126.10 | 140.80 | 140.80 | 2,904,583 |
| 2024-09-03 | 122.00 | 132.92 | 122.00 | 128.10 | 128.10 | 1,997,294 |
| 2024-09-02 | 116.80 | 122.30 | 116.60 | 121.50 | 121.50 | 903,842 |
| 2024-08-30 | 118.60 | 120.90 | 117.30 | 117.30 | 117.30 | 1,308,066 |
| 2024-08-29 | 117.00 | 120.90 | 116.20 | 118.50 | 118.50 | 557,079 |
| 2024-08-28 | 121.90 | 123.20 | 118.20 | 118.70 | 118.70 | 910,929 |
| 2024-08-27 | 122.60 | 127.40 | 121.50 | 121.50 | 121.50 | 1,070,207 |
| 2024-08-23 | 120.20 | 122.90 | 119.20 | 121.80 | 121.80 | 476,710 |
| 2024-08-22 | 120.40 | 123.00 | 120.10 | 120.60 | 120.60 | 986,209 |
| 2024-08-21 | 122.90 | 127.10 | 120.20 | 120.20 | 120.20 | 665,169 |
| 2024-08-20 | 127.80 | 130.10 | 122.80 | 122.80 | 122.80 | 616,652 |
| 2024-08-19 | 126.60 | 130.30 | 126.00 | 128.00 | 128.00 | 667,503 |
| 2024-08-16 | 125.00 | 131.20 | 125.00 | 126.60 | 126.60 | 731,304 |
| 2024-08-15 | 124.00 | 128.60 | 122.70 | 126.00 | 126.00 | 2,081,613 |
| 2024-08-14 | 123.10 | 128.50 | 122.60 | 124.20 | 124.20 | 688,183 |
| 2024-08-13 | 122.90 | 124.86 | 120.20 | 123.10 | 123.10 | 863,891 |
| 2024-08-12 | 120.80 | 123.90 | 119.10 | 121.50 | 121.50 | 404,115 |
| 2024-08-09 | 123.00 | 123.00 | 119.30 | 120.20 | 120.20 | 2,620,524 |
| 2024-08-08 | 124.00 | 124.10 | 115.62 | 121.00 | 121.00 | 5,360,294 |
| 2024-08-07 | 123.10 | 129.70 | 123.10 | 123.80 | 123.80 | 775,445 |
| 2024-08-06 | 119.20 | 123.20 | 117.50 | 122.70 | 122.70 | 1,246,260 |
| 2024-08-05 | 116.60 | 119.77 | 112.00 | 116.40 | 116.40 | 4,315,605 |
| 2024-08-02 | 130.00 | 130.00 | 119.60 | 119.60 | 119.60 | 3,049,825 |
| 2024-08-01 | 135.10 | 145.00 | 120.00 | 130.00 | 130.00 | 14,294,188 |
| 2024-07-31 | 118.90 | 124.90 | 118.90 | 120.80 | 120.80 | 1,546,484 |
| 2024-07-30 | 125.00 | 127.90 | 118.60 | 118.70 | 118.70 | 2,067,479 |
| 2024-07-29 | 131.00 | 133.63 | 124.10 | 126.70 | 126.70 | 1,694,849 |
| 2024-07-26 | 134.00 | 136.40 | 129.20 | 130.00 | 130.00 | 3,410,182 |
| 2024-07-25 | 130.00 | 139.30 | 128.10 | 133.90 | 133.90 | 2,827,022 |
| 2024-07-24 | 122.00 | 132.20 | 116.80 | 132.20 | 132.20 | 2,843,721 |
| 2024-07-23 | 121.70 | 124.50 | 117.20 | 120.10 | 120.10 | 1,707,390 |
| 2024-07-22 | 109.50 | 120.40 | 107.90 | 120.40 | 120.40 | 1,471,728 |
| 2024-07-19 | 109.60 | 113.00 | 104.20 | 107.20 | 107.20 | 949,538 |
| 2024-07-18 | 112.00 | 116.06 | 109.50 | 110.60 | 110.60 | 826,879 |
| 2024-07-17 | 105.00 | 117.00 | 105.00 | 110.10 | 110.10 | 2,284,382 |
| 2024-07-16 | 105.70 | 109.70 | 101.90 | 104.50 | 104.50 | 8,704,874 |
| 2024-07-15 | 104.90 | 105.50 | 102.30 | 105.00 | 105.00 | 930,047 |
| 2024-07-12 | 105.00 | 108.00 | 102.90 | 105.00 | 105.00 | 1,180,155 |
| 2024-07-11 | 105.00 | 107.50 | 100.00 | 106.00 | 106.00 | 1,268,485 |
| 2024-07-10 | 101.30 | 105.90 | 100.40 | 104.80 | 104.80 | 1,369,070 |
| 2024-07-09 | 103.60 | 105.20 | 100.30 | 101.00 | 101.00 | 765,724 |
| 2024-07-08 | 102.50 | 105.00 | 99.450 | 104.40 | 104.40 | 1,792,903 |
| 2024-07-05 | 106.00 | 108.60 | 102.50 | 104.50 | 104.50 | 1,329,626 |
| 2024-07-04 | 103.00 | 105.30 | 102.00 | 104.60 | 104.60 | 686,193 |
| 2024-07-03 | 99.650 | 102.40 | 97.150 | 102.40 | 102.40 | 1,063,394 |
| 2024-07-02 | 99.000 | 100.00 | 96.000 | 99.300 | 99.300 | 1,230,271 |
| 2024-07-01 | 97.150 | 99.800 | 96.000 | 98.000 | 98.000 | 1,371,768 |
| 2024-06-28 | 95.700 | 100.10 | 90.600 | 94.400 | 94.400 | 1,696,919 |
| 2024-06-27 | 87.400 | 98.422 | 85.000 | 98.000 | 98.000 | 3,176,991 |
| 2024-06-26 | 86.750 | 93.000 | 86.700 | 90.000 | 90.000 | 3,800,711 |
| 2024-06-25 | 87.200 | 90.000 | 86.000 | 86.550 | 86.550 | 1,165,711 |
| 2024-06-24 | 93.000 | 93.950 | 87.250 | 87.250 | 87.250 | 1,003,804 |
| 2024-06-21 | 95.600 | 97.850 | 92.300 | 92.300 | 92.300 | 1,680,218 |
| 2024-06-20 | 95.000 | 100.30 | 95.000 | 96.500 | 96.500 | 508,028 |
| 2024-06-19 | 96.100 | 97.700 | 95.550 | 96.800 | 96.800 | 490,988 |
| 2024-06-18 | 97.400 | 99.200 | 94.800 | 97.050 | 97.050 | 831,867 |
| 2024-06-17 | 101.10 | 101.50 | 96.800 | 97.350 | 97.350 | 1,757,482 |
| 2024-06-14 | 99.600 | 102.30 | 97.900 | 97.900 | 97.900 | 1,033,836 |
| 2024-06-13 | 101.00 | 103.23 | 98.450 | 98.450 | 98.450 | 516,656 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.