Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 185.80 | 197.30 | 185.80 | 194.00 | 194.00 | 787,399 |
| 2023-12-15 | 189.80 | 196.30 | 186.80 | 191.50 | 191.50 | 3,221,491 |
| 2023-12-14 | 173.30 | 196.90 | 172.20 | 190.60 | 190.60 | 2,464,192 |
| 2023-12-13 | 174.20 | 174.70 | 170.90 | 173.30 | 173.30 | 1,171,056 |
| 2023-12-12 | 181.30 | 181.30 | 174.18 | 174.20 | 174.20 | 1,217,564 |
| 2023-12-11 | 177.00 | 184.50 | 177.00 | 181.30 | 181.30 | 1,430,247 |
| 2023-12-08 | 181.40 | 183.60 | 178.02 | 179.00 | 179.00 | 1,202,892 |
| 2023-12-07 | 193.30 | 193.30 | 183.18 | 183.20 | 183.20 | 1,034,513 |
| 2023-12-06 | 194.10 | 194.10 | 186.00 | 189.10 | 189.10 | 765,710 |
| 2023-12-05 | 189.00 | 193.20 | 187.30 | 187.50 | 187.50 | 1,274,325 |
| 2023-12-04 | 197.80 | 198.50 | 189.90 | 192.00 | 192.00 | 1,656,265 |
| 2023-12-01 | 197.90 | 198.10 | 188.20 | 192.70 | 192.70 | 416,051 |
| 2023-11-30 | 193.00 | 194.50 | 189.30 | 193.60 | 193.60 | 3,565,150 |
| 2023-11-29 | 195.90 | 195.90 | 188.60 | 193.20 | 193.20 | 594,292 |
| 2023-11-28 | 187.70 | 191.90 | 187.40 | 191.20 | 191.20 | 1,011,613 |
| 2023-11-27 | 188.10 | 194.10 | 186.20 | 191.80 | 191.80 | 1,117,140 |
| 2023-11-24 | 185.00 | 191.90 | 183.10 | 189.20 | 189.20 | 784,424 |
| 2023-11-23 | 188.70 | 191.70 | 184.64 | 185.80 | 185.80 | 1,072,161 |
| 2023-11-22 | 188.60 | 192.00 | 188.60 | 188.70 | 188.70 | 939,691 |
| 2023-11-21 | 198.90 | 201.20 | 191.90 | 192.00 | 192.00 | 674,666 |
| 2023-11-20 | 199.70 | 202.40 | 196.60 | 199.20 | 199.20 | 711,401 |
| 2023-11-17 | 200.60 | 205.80 | 195.60 | 199.00 | 199.00 | 846,655 |
| 2023-11-16 | 202.00 | 202.80 | 191.80 | 198.80 | 198.80 | 709,613 |
| 2023-11-15 | 196.10 | 210.00 | 196.10 | 201.60 | 201.60 | 1,163,776 |
| 2023-11-14 | 197.20 | 202.40 | 191.20 | 201.00 | 201.00 | 874,988 |
| 2023-11-13 | 194.60 | 200.20 | 191.50 | 197.80 | 197.80 | 481,551 |
| 2023-11-10 | 200.40 | 203.20 | 197.70 | 197.70 | 197.70 | 851,653 |
| 2023-11-09 | 210.00 | 210.20 | 203.20 | 203.20 | 203.20 | 780,124 |
| 2023-11-08 | 213.60 | 215.00 | 208.80 | 210.40 | 210.40 | 419,585 |
| 2023-11-07 | 212.80 | 217.80 | 212.60 | 213.60 | 213.60 | 492,170 |
| 2023-11-06 | 220.40 | 222.20 | 216.40 | 217.80 | 217.80 | 486,495 |
| 2023-11-03 | 204.20 | 223.80 | 204.20 | 220.60 | 220.60 | 1,467,405 |
| 2023-11-02 | 204.40 | 210.00 | 197.20 | 206.20 | 206.20 | 830,528 |
| 2023-11-01 | 203.80 | 205.40 | 193.70 | 200.00 | 200.00 | 1,092,100 |
| 2023-10-31 | 211.20 | 218.40 | 203.60 | 203.60 | 203.60 | 1,856,527 |
| 2023-10-30 | 207.60 | 215.00 | 203.00 | 206.20 | 206.20 | 424,629 |
| 2023-10-27 | 197.60 | 208.20 | 197.50 | 208.00 | 208.00 | 458,681 |
| 2023-10-26 | 202.80 | 203.00 | 196.60 | 198.70 | 198.70 | 700,539 |
| 2023-10-25 | 216.00 | 220.00 | 201.80 | 201.80 | 201.80 | 673,028 |
| 2023-10-24 | 223.40 | 226.40 | 215.40 | 218.20 | 218.20 | 1,144,681 |
| 2023-10-23 | 215.80 | 224.40 | 213.20 | 224.40 | 224.40 | 793,922 |
| 2023-10-20 | 218.00 | 221.80 | 210.20 | 215.80 | 215.80 | 1,928,672 |
| 2023-10-19 | 205.00 | 229.40 | 200.00 | 215.00 | 215.00 | 2,666,887 |
| 2023-10-18 | 200.20 | 200.20 | 188.10 | 188.10 | 188.10 | 479,783 |
| 2023-10-17 | 198.50 | 198.50 | 190.00 | 195.30 | 195.30 | 380,609 |
| 2023-10-16 | 194.10 | 200.40 | 192.10 | 193.30 | 193.30 | 510,391 |
| 2023-10-13 | 205.00 | 207.80 | 197.30 | 198.00 | 198.00 | 517,621 |
| 2023-10-12 | 206.40 | 210.80 | 203.33 | 205.00 | 205.00 | 957,717 |
| 2023-10-11 | 201.00 | 206.40 | 199.24 | 204.20 | 204.20 | 449,660 |
| 2023-10-10 | 195.20 | 198.80 | 190.70 | 198.80 | 198.80 | 640,896 |
| 2023-10-09 | 201.40 | 201.40 | 189.70 | 191.20 | 191.20 | 515,933 |
| 2023-10-06 | 193.60 | 201.80 | 190.70 | 197.10 | 197.10 | 965,483 |
| 2023-10-05 | 198.50 | 202.60 | 196.90 | 198.00 | 198.00 | 659,471 |
| 2023-10-04 | 194.50 | 198.80 | 190.00 | 197.40 | 197.40 | 651,366 |
| 2023-10-03 | 198.40 | 199.20 | 189.30 | 193.90 | 193.90 | 1,171,231 |
| 2023-10-02 | 200.80 | 208.80 | 197.10 | 197.10 | 197.10 | 505,370 |
| 2023-09-29 | 204.00 | 207.80 | 202.36 | 205.60 | 205.60 | 506,205 |
| 2023-09-28 | 200.00 | 203.80 | 197.30 | 198.90 | 198.90 | 338,192 |
| 2023-09-27 | 204.20 | 208.60 | 199.20 | 203.00 | 203.00 | 599,714 |
| 2023-09-26 | 209.20 | 214.07 | 203.00 | 205.20 | 205.20 | 501,985 |
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.