Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 103.20 | 105.50 | 101.21 | 102.80 | 102.80 | 603,758 |
| 2024-06-11 | 101.00 | 103.60 | 99.850 | 102.90 | 102.90 | 510,692 |
| 2024-06-10 | 100.50 | 104.60 | 100.10 | 101.60 | 101.60 | 1,056,377 |
| 2024-06-07 | 101.30 | 105.60 | 101.30 | 101.80 | 101.80 | 317,345 |
| 2024-06-06 | 101.70 | 104.60 | 101.70 | 103.20 | 103.20 | 383,189 |
| 2024-06-05 | 103.30 | 106.80 | 99.150 | 102.90 | 102.90 | 623,899 |
| 2024-06-04 | 106.90 | 107.20 | 103.80 | 103.80 | 103.80 | 612,042 |
| 2024-06-03 | 108.00 | 109.00 | 103.50 | 105.80 | 105.80 | 848,562 |
| 2024-05-31 | 103.70 | 109.20 | 103.70 | 107.30 | 107.30 | 1,864,298 |
| 2024-05-30 | 105.00 | 107.10 | 103.90 | 105.20 | 105.20 | 638,375 |
| 2024-05-29 | 112.80 | 114.60 | 105.10 | 105.10 | 105.10 | 1,160,252 |
| 2024-05-28 | 110.00 | 113.90 | 108.10 | 109.80 | 109.80 | 1,155,258 |
| 2024-05-24 | 109.90 | 111.50 | 105.80 | 110.30 | 110.30 | 1,649,855 |
| 2024-05-23 | 111.50 | 117.00 | 110.90 | 111.10 | 111.10 | 1,530,294 |
| 2024-05-22 | 105.00 | 109.20 | 102.70 | 108.80 | 108.80 | 4,827,858 |
| 2024-05-21 | 107.60 | 108.55 | 102.60 | 102.70 | 102.70 | 643,045 |
| 2024-05-20 | 110.00 | 111.60 | 105.70 | 105.70 | 105.70 | 407,148 |
| 2024-05-17 | 112.80 | 113.00 | 107.00 | 108.20 | 108.20 | 1,035,527 |
| 2024-05-16 | 114.00 | 116.80 | 111.30 | 111.50 | 111.50 | 929,089 |
| 2024-05-15 | 113.00 | 114.44 | 110.50 | 113.50 | 113.50 | 1,001,638 |
| 2024-05-14 | 109.60 | 114.00 | 107.80 | 111.20 | 111.20 | 918,842 |
| 2024-05-13 | 115.90 | 115.90 | 108.20 | 109.60 | 109.60 | 994,201 |
| 2024-05-10 | 114.50 | 116.40 | 112.20 | 113.70 | 113.70 | 751,286 |
| 2024-05-09 | 115.50 | 115.68 | 110.20 | 112.90 | 112.90 | 1,056,943 |
| 2024-05-08 | 113.40 | 115.20 | 111.00 | 114.60 | 114.60 | 1,447,849 |
| 2024-05-07 | 110.50 | 112.50 | 108.40 | 111.10 | 111.10 | 1,346,830 |
| 2024-05-03 | 105.40 | 113.90 | 104.60 | 110.10 | 110.10 | 1,716,293 |
| 2024-05-02 | 101.00 | 106.40 | 100.00 | 106.40 | 106.40 | 1,933,774 |
| 2024-05-01 | 98.000 | 101.40 | 95.750 | 101.20 | 101.20 | 1,081,569 |
| 2024-04-30 | 103.50 | 106.20 | 97.000 | 98.350 | 98.350 | 16,576,270 |
| 2024-04-29 | 97.000 | 104.20 | 94.800 | 104.20 | 104.20 | 970,810 |
| 2024-04-26 | 93.950 | 98.150 | 93.950 | 96.900 | 96.900 | 1,205,982 |
| 2024-04-25 | 101.40 | 102.00 | 91.243 | 93.100 | 93.100 | 2,741,994 |
| 2024-04-24 | 101.50 | 103.70 | 98.300 | 102.60 | 102.60 | 1,753,512 |
| 2024-04-23 | 96.300 | 102.90 | 96.300 | 102.50 | 102.50 | 993,615 |
| 2024-04-22 | 94.700 | 98.395 | 92.550 | 96.250 | 96.250 | 2,459,731 |
| 2024-04-19 | 94.100 | 95.350 | 91.891 | 92.750 | 92.750 | 985,776 |
| 2024-04-18 | 100.00 | 100.00 | 92.250 | 94.500 | 94.500 | 2,744,976 |
| 2024-04-17 | 98.600 | 101.10 | 92.200 | 98.900 | 98.900 | 3,562,834 |
| 2024-04-16 | 103.80 | 108.80 | 100.19 | 100.20 | 100.20 | 2,099,191 |
| 2024-04-15 | 107.00 | 111.40 | 103.97 | 107.10 | 107.10 | 2,300,198 |
| 2024-04-12 | 112.00 | 112.80 | 106.99 | 107.00 | 107.00 | 837,715 |
| 2024-04-11 | 110.60 | 114.80 | 108.80 | 108.90 | 108.90 | 1,220,159 |
| 2024-04-10 | 114.80 | 117.50 | 111.40 | 112.20 | 112.20 | 1,297,696 |
| 2024-04-09 | 110.00 | 119.00 | 110.00 | 115.00 | 115.00 | 1,333,424 |
| 2024-04-08 | 112.70 | 115.00 | 110.00 | 111.50 | 111.50 | 809,609 |
| 2024-04-05 | 114.90 | 117.80 | 112.00 | 113.20 | 113.20 | 817,475 |
| 2024-04-04 | 117.00 | 120.80 | 114.47 | 117.00 | 117.00 | 1,513,216 |
| 2024-04-03 | 116.80 | 121.00 | 115.99 | 116.00 | 116.00 | 942,669 |
| 2024-04-02 | 122.80 | 125.30 | 117.00 | 117.40 | 117.40 | 1,104,024 |
| 2024-03-28 | 125.70 | 127.00 | 119.00 | 121.50 | 121.50 | 744,001 |
| 2024-03-27 | 125.50 | 129.60 | 119.80 | 127.00 | 127.00 | 790,333 |
| 2024-03-26 | 125.00 | 125.40 | 118.90 | 124.30 | 124.30 | 1,227,880 |
| 2024-03-25 | 127.00 | 129.50 | 122.00 | 122.70 | 122.70 | 1,166,094 |
| 2024-03-22 | 137.70 | 137.70 | 128.60 | 128.60 | 128.60 | 892,251 |
| 2024-03-21 | 134.90 | 138.30 | 132.00 | 133.40 | 133.40 | 1,180,044 |
| 2024-03-20 | 138.90 | 139.40 | 133.97 | 137.20 | 137.20 | 578,528 |
| 2024-03-19 | 138.00 | 139.44 | 135.20 | 135.70 | 135.70 | 864,411 |
| 2024-03-18 | 140.00 | 141.90 | 136.20 | 137.20 | 137.20 | 578,724 |
| 2024-03-15 | 143.00 | 143.00 | 137.20 | 138.20 | 138.20 | 649,348 |
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.