Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 140.00 | 145.00 | 136.60 | 137.90 | 137.90 | 842,714 |
| 2024-03-13 | 143.80 | 144.70 | 138.00 | 139.10 | 139.10 | 779,630 |
| 2024-03-12 | 146.00 | 149.90 | 141.50 | 142.00 | 142.00 | 699,490 |
| 2024-03-11 | 144.30 | 150.50 | 140.60 | 148.20 | 148.20 | 708,174 |
| 2024-03-08 | 140.30 | 145.60 | 136.10 | 144.40 | 144.40 | 1,546,220 |
| 2024-03-07 | 134.50 | 150.00 | 125.00 | 140.30 | 140.30 | 1,871,925 |
| 2024-03-06 | 125.20 | 135.70 | 122.00 | 132.40 | 132.40 | 2,036,869 |
| 2024-03-05 | 124.80 | 129.10 | 122.20 | 128.90 | 128.90 | 2,222,212 |
| 2024-03-04 | 131.00 | 133.60 | 123.50 | 126.00 | 126.00 | 1,072,102 |
| 2024-03-01 | 130.80 | 134.90 | 128.00 | 130.00 | 130.00 | 1,294,541 |
| 2024-02-29 | 135.00 | 137.00 | 131.80 | 133.00 | 133.00 | 6,367,355 |
| 2024-02-28 | 140.00 | 142.20 | 131.30 | 135.40 | 135.40 | 1,757,747 |
| 2024-02-27 | 144.40 | 145.20 | 137.30 | 144.70 | 144.70 | 635,927 |
| 2024-02-26 | 147.60 | 147.60 | 137.00 | 140.60 | 140.60 | 544,737 |
| 2024-02-23 | 150.00 | 150.40 | 143.00 | 143.00 | 143.00 | 661,404 |
| 2024-02-22 | 134.80 | 147.99 | 134.80 | 147.10 | 147.10 | 935,410 |
| 2024-02-21 | 142.00 | 148.00 | 136.30 | 137.10 | 137.10 | 894,313 |
| 2024-02-20 | 154.40 | 155.40 | 139.30 | 139.50 | 139.50 | 1,460,222 |
| 2024-02-19 | 157.90 | 160.50 | 151.10 | 151.30 | 151.30 | 1,841,914 |
| 2024-02-16 | 157.20 | 157.20 | 153.80 | 157.10 | 157.10 | 5,758,312 |
| 2024-02-15 | 159.50 | 161.70 | 152.30 | 153.10 | 153.10 | 842,382 |
| 2024-02-14 | 154.40 | 161.70 | 153.90 | 159.00 | 159.00 | 2,337,014 |
| 2024-02-13 | 163.80 | 164.90 | 155.20 | 155.80 | 155.80 | 2,028,450 |
| 2024-02-12 | 153.40 | 162.00 | 153.40 | 159.30 | 159.30 | 695,229 |
| 2024-02-09 | 155.00 | 155.00 | 152.00 | 153.30 | 153.30 | 319,540 |
| 2024-02-08 | 149.60 | 157.50 | 149.60 | 153.40 | 153.40 | 335,160 |
| 2024-02-07 | 161.20 | 161.60 | 152.68 | 152.70 | 152.70 | 407,377 |
| 2024-02-06 | 158.80 | 162.19 | 153.52 | 158.00 | 158.00 | 360,813 |
| 2024-02-05 | 159.00 | 159.00 | 153.10 | 156.50 | 156.50 | 257,054 |
| 2024-02-02 | 159.80 | 163.60 | 155.40 | 156.80 | 156.80 | 1,550,536 |
| 2024-02-01 | 162.90 | 162.90 | 154.20 | 156.70 | 156.70 | 1,463,352 |
| 2024-01-31 | 152.60 | 161.50 | 148.00 | 160.30 | 160.30 | 612,841 |
| 2024-01-30 | 143.20 | 152.10 | 141.30 | 152.10 | 152.10 | 886,957 |
| 2024-01-29 | 145.60 | 145.60 | 137.80 | 142.00 | 142.00 | 593,613 |
| 2024-01-26 | 145.40 | 146.80 | 141.20 | 144.50 | 144.50 | 1,584,811 |
| 2024-01-25 | 154.20 | 154.20 | 143.20 | 144.90 | 144.90 | 865,707 |
| 2024-01-24 | 154.60 | 156.90 | 149.20 | 151.90 | 151.90 | 772,117 |
| 2024-01-23 | 162.00 | 162.60 | 152.58 | 152.60 | 152.60 | 1,155,755 |
| 2024-01-22 | 157.70 | 163.30 | 156.21 | 161.60 | 161.60 | 459,730 |
| 2024-01-19 | 162.90 | 165.00 | 158.20 | 161.10 | 161.10 | 885,850 |
| 2024-01-18 | 161.00 | 166.60 | 155.81 | 163.60 | 163.60 | 862,008 |
| 2024-01-17 | 155.00 | 160.90 | 155.00 | 160.40 | 160.40 | 1,065,340 |
| 2024-01-16 | 155.00 | 159.40 | 152.40 | 159.00 | 159.00 | 1,081,412 |
| 2024-01-15 | 163.20 | 164.90 | 151.10 | 153.20 | 153.20 | 1,405,158 |
| 2024-01-12 | 164.00 | 167.20 | 159.40 | 163.40 | 163.40 | 2,006,974 |
| 2024-01-11 | 176.30 | 177.90 | 160.60 | 162.60 | 162.60 | 4,829,636 |
| 2024-01-10 | 175.00 | 179.90 | 169.20 | 174.40 | 174.40 | 2,314,174 |
| 2024-01-09 | 197.00 | 197.00 | 168.00 | 175.00 | 175.00 | 5,346,759 |
| 2024-01-08 | 198.10 | 203.00 | 192.70 | 202.00 | 202.00 | 478,530 |
| 2024-01-05 | 200.20 | 200.20 | 187.00 | 195.00 | 195.00 | 2,676,674 |
| 2024-01-04 | 188.90 | 197.20 | 188.20 | 195.00 | 195.00 | 4,293,594 |
| 2024-01-03 | 203.00 | 203.00 | 191.68 | 191.70 | 191.70 | 1,380,776 |
| 2024-01-02 | 211.40 | 214.20 | 198.00 | 200.40 | 200.40 | 1,711,519 |
| 2023-12-29 | 201.40 | 211.40 | 200.80 | 208.20 | 208.20 | 1,017,965 |
| 2023-12-28 | 205.60 | 210.80 | 204.40 | 206.40 | 206.40 | 379,482 |
| 2023-12-27 | 201.80 | 210.20 | 201.67 | 205.80 | 205.80 | 657,134 |
| 2023-12-22 | 200.40 | 205.00 | 197.80 | 201.00 | 201.00 | 492,476 |
| 2023-12-21 | 206.00 | 207.00 | 200.40 | 206.40 | 206.40 | 716,858 |
| 2023-12-20 | 199.90 | 211.60 | 198.40 | 205.60 | 205.60 | 667,685 |
| 2023-12-19 | 193.20 | 200.00 | 189.10 | 199.90 | 199.90 | 799,576 |
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.