Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 220.00 | 220.00 | 210.40 | 213.80 | 213.80 | 310,213 |
| 2023-09-22 | 213.60 | 216.96 | 212.00 | 215.80 | 215.80 | 275,637 |
| 2023-09-21 | 216.00 | 218.40 | 212.20 | 215.40 | 215.40 | 430,396 |
| 2023-09-20 | 212.20 | 220.00 | 212.00 | 217.80 | 217.80 | 542,778 |
| 2023-09-19 | 217.80 | 220.00 | 210.40 | 210.60 | 210.60 | 249,627 |
| 2023-09-18 | 221.00 | 223.60 | 215.40 | 217.00 | 217.00 | 424,102 |
| 2023-09-15 | 215.00 | 225.20 | 215.00 | 222.20 | 222.20 | 632,379 |
| 2023-09-14 | 210.00 | 218.80 | 210.00 | 217.40 | 217.40 | 437,281 |
| 2023-09-13 | 215.00 | 215.00 | 208.99 | 213.40 | 213.40 | 574,557 |
| 2023-09-12 | 219.00 | 220.20 | 213.00 | 213.00 | 213.00 | 428,019 |
| 2023-09-11 | 216.40 | 222.40 | 214.54 | 217.00 | 217.00 | 643,490 |
| 2023-09-08 | 213.00 | 224.34 | 213.00 | 217.40 | 217.40 | 774,442 |
| 2023-09-07 | 212.40 | 219.60 | 209.40 | 218.40 | 218.40 | 1,531,614 |
| 2023-09-06 | 232.40 | 233.80 | 208.20 | 215.20 | 215.20 | 2,308,495 |
| 2023-09-05 | 237.20 | 243.40 | 228.00 | 231.00 | 231.00 | 750,071 |
| 2023-09-04 | 238.00 | 243.40 | 238.00 | 239.00 | 239.00 | 392,897 |
| 2023-09-01 | 237.00 | 238.20 | 232.80 | 237.60 | 237.60 | 472,223 |
| 2023-08-31 | 235.00 | 239.00 | 235.00 | 238.00 | 238.00 | 1,133,173 |
| 2023-08-30 | 235.20 | 240.00 | 235.20 | 237.40 | 237.40 | 847,416 |
| 2023-08-29 | 239.60 | 239.60 | 232.20 | 236.80 | 236.80 | 440,883 |
| 2023-08-25 | 235.00 | 240.20 | 232.20 | 236.00 | 236.00 | 173,620 |
| 2023-08-24 | 240.20 | 242.60 | 238.40 | 240.00 | 240.00 | 170,139 |
| 2023-08-23 | 244.00 | 246.00 | 241.00 | 242.40 | 242.40 | 270,728 |
| 2023-08-22 | 238.00 | 248.00 | 238.00 | 244.00 | 244.00 | 316,577 |
| 2023-08-21 | 235.00 | 240.00 | 234.20 | 237.00 | 237.00 | 834,093 |
| 2023-08-18 | 235.80 | 238.80 | 234.80 | 235.20 | 235.20 | 405,814 |
| 2023-08-17 | 238.00 | 241.00 | 235.00 | 236.60 | 236.60 | 407,367 |
| 2023-08-16 | 247.00 | 247.00 | 237.60 | 238.40 | 238.40 | 430,339 |
| 2023-08-15 | 246.00 | 251.20 | 241.00 | 246.60 | 246.60 | 1,704,434 |
| 2023-08-14 | 257.60 | 257.60 | 239.00 | 247.40 | 247.40 | 330,284 |
| 2023-08-11 | 262.00 | 264.18 | 249.80 | 249.80 | 249.80 | 610,632 |
| 2023-08-10 | 267.00 | 269.00 | 262.60 | 265.80 | 265.80 | 1,672,485 |
| 2023-08-09 | 264.00 | 268.00 | 262.00 | 266.40 | 266.40 | 1,192,746 |
| 2023-08-08 | 253.00 | 262.40 | 252.97 | 260.00 | 260.00 | 1,163,113 |
| 2023-08-07 | 253.60 | 264.00 | 253.60 | 258.20 | 258.20 | 1,680,560 |
| 2023-08-04 | 249.00 | 260.20 | 248.80 | 260.00 | 260.00 | 414,541 |
| 2023-08-03 | 250.00 | 259.00 | 248.60 | 254.60 | 254.60 | 638,266 |
| 2023-08-02 | 260.00 | 260.00 | 253.40 | 254.20 | 254.20 | 230,113 |
| 2023-08-01 | 263.80 | 263.80 | 257.00 | 259.80 | 259.80 | 472,941 |
| 2023-07-31 | 264.00 | 269.44 | 259.60 | 263.80 | 263.80 | 919,659 |
| 2023-07-28 | 264.40 | 268.00 | 261.40 | 262.80 | 262.80 | 398,730 |
| 2023-07-27 | 270.00 | 272.20 | 261.00 | 264.20 | 264.20 | 944,435 |
| 2023-07-26 | 266.80 | 272.40 | 266.60 | 268.00 | 268.00 | 344,272 |
| 2023-07-25 | 274.00 | 276.00 | 265.60 | 268.60 | 268.60 | 564,233 |
| 2023-07-24 | 271.00 | 275.00 | 268.00 | 275.00 | 275.00 | 1,733,935 |
| 2023-07-21 | 269.00 | 279.00 | 266.72 | 272.20 | 272.20 | 2,436,875 |
| 2023-07-20 | 250.00 | 273.60 | 249.00 | 268.00 | 268.00 | 2,206,521 |
| 2023-07-19 | 255.40 | 256.00 | 246.70 | 251.00 | 251.00 | 781,292 |
| 2023-07-18 | 253.20 | 257.60 | 242.20 | 252.00 | 252.00 | 3,258,416 |
| 2023-07-17 | 227.60 | 259.20 | 224.00 | 255.20 | 255.20 | 1,302,043 |
| 2023-07-14 | 222.40 | 239.80 | 222.00 | 223.00 | 223.00 | 703,684 |
| 2023-07-13 | 233.40 | 236.00 | 223.60 | 224.80 | 224.80 | 399,409 |
| 2023-07-12 | 223.00 | 230.00 | 220.20 | 229.80 | 229.80 | 570,235 |
| 2023-07-11 | 220.20 | 226.51 | 215.00 | 223.00 | 223.00 | 324,323 |
| 2023-07-10 | 219.60 | 221.80 | 213.60 | 214.40 | 214.40 | 291,561 |
| 2023-07-07 | 215.20 | 220.80 | 213.60 | 214.80 | 214.80 | 272,771 |
| 2023-07-06 | 217.60 | 219.60 | 214.00 | 216.00 | 216.00 | 537,606 |
| 2023-07-05 | 213.40 | 218.80 | 213.00 | 218.40 | 218.40 | 212,575 |
| 2023-07-04 | 210.40 | 219.20 | 209.40 | 218.20 | 218.20 | 4,728,550 |
| 2023-07-03 | 219.20 | 219.20 | 212.01 | 213.00 | 213.00 | 721,108 |
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.