Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 217.40 | 217.40 | 210.80 | 213.20 | 213.20 | 580,380 |
| 2023-06-29 | 220.40 | 220.40 | 211.80 | 213.60 | 213.60 | 656,176 |
| 2023-06-28 | 209.80 | 218.00 | 208.00 | 217.00 | 217.00 | 306,477 |
| 2023-06-27 | 216.00 | 216.80 | 210.00 | 212.80 | 212.80 | 361,307 |
| 2023-06-26 | 220.60 | 221.20 | 214.80 | 218.00 | 218.00 | 345,644 |
| 2023-06-23 | 224.80 | 224.80 | 219.20 | 220.60 | 220.60 | 2,500,485 |
| 2023-06-22 | 219.00 | 224.40 | 216.80 | 221.60 | 221.60 | 761,671 |
| 2023-06-21 | 215.80 | 221.20 | 211.60 | 219.00 | 219.00 | 680,444 |
| 2023-06-20 | 217.00 | 220.80 | 215.00 | 218.20 | 218.20 | 315,148 |
| 2023-06-19 | 227.60 | 227.60 | 218.20 | 218.60 | 218.60 | 738,841 |
| 2023-06-16 | 226.00 | 241.00 | 223.00 | 224.00 | 224.00 | 4,282,190 |
| 2023-06-15 | 226.00 | 229.00 | 210.00 | 223.80 | 223.80 | 37,791,170 |
| 2023-06-14 | 237.60 | 237.60 | 225.00 | 227.40 | 227.40 | 678,880 |
| 2023-06-13 | 237.00 | 243.92 | 228.40 | 231.60 | 231.60 | 570,899 |
| 2023-06-12 | 242.80 | 248.40 | 236.00 | 239.60 | 239.60 | 1,115,454 |
| 2023-06-09 | 255.40 | 262.95 | 242.60 | 246.40 | 246.40 | 2,184,437 |
| 2023-06-08 | 268.80 | 275.00 | 261.00 | 269.00 | 269.00 | 589,370 |
| 2023-06-07 | 270.00 | 270.79 | 262.34 | 264.40 | 264.40 | 445,145 |
| 2023-06-06 | 271.60 | 274.80 | 261.18 | 272.20 | 272.20 | 581,303 |
| 2023-06-05 | 271.40 | 273.00 | 266.80 | 272.00 | 272.00 | 576,528 |
| 2023-06-02 | 269.80 | 272.00 | 267.00 | 272.00 | 272.00 | 517,525 |
| 2023-06-01 | 263.60 | 269.80 | 263.20 | 269.00 | 269.00 | 893,665 |
| 2023-05-31 | 257.80 | 270.20 | 257.20 | 270.20 | 270.20 | 7,128,344 |
| 2023-05-30 | 263.00 | 265.00 | 255.31 | 261.20 | 261.20 | 706,141 |
| 2023-05-26 | 257.80 | 263.00 | 254.18 | 262.40 | 262.40 | 819,135 |
| 2023-05-25 | 250.00 | 256.00 | 247.00 | 252.80 | 252.80 | 579,317 |
| 2023-05-24 | 249.40 | 250.40 | 241.20 | 249.40 | 249.40 | 585,444 |
| 2023-05-23 | 247.60 | 253.00 | 244.00 | 249.40 | 249.40 | 455,191 |
| 2023-05-22 | 248.00 | 251.40 | 241.80 | 249.00 | 249.00 | 449,818 |
| 2023-05-19 | 243.20 | 250.00 | 234.20 | 247.60 | 247.60 | 655,295 |
| 2023-05-18 | 234.20 | 247.80 | 234.20 | 237.40 | 237.40 | 417,594 |
| 2023-05-17 | 234.00 | 245.80 | 234.00 | 240.00 | 240.00 | 452,421 |
| 2023-05-16 | 242.00 | 247.02 | 238.20 | 240.00 | 240.00 | 336,430 |
| 2023-05-15 | 247.00 | 247.75 | 239.00 | 241.20 | 241.20 | 261,070 |
| 2023-05-12 | 250.40 | 251.60 | 242.60 | 244.40 | 244.40 | 667,426 |
| 2023-05-11 | 233.80 | 251.40 | 233.80 | 249.40 | 249.40 | 744,576 |
| 2023-05-10 | 241.20 | 241.20 | 230.79 | 239.00 | 239.00 | 629,940 |
| 2023-05-09 | 231.00 | 235.80 | 227.30 | 234.80 | 234.80 | 408,462 |
| 2023-05-05 | 230.20 | 232.60 | 226.35 | 230.60 | 230.60 | 379,297 |
| 2023-05-04 | 231.00 | 231.00 | 221.20 | 227.60 | 227.60 | 280,279 |
| 2023-05-03 | 227.00 | 242.60 | 222.80 | 227.80 | 227.80 | 407,576 |
| 2023-05-02 | 231.00 | 236.20 | 226.60 | 231.60 | 231.60 | 434,407 |
| 2023-04-28 | 225.20 | 234.80 | 225.20 | 229.80 | 229.80 | 582,523 |
| 2023-04-27 | 228.40 | 235.82 | 224.15 | 233.20 | 233.20 | 345,667 |
| 2023-04-26 | 217.20 | 225.80 | 217.00 | 222.00 | 222.00 | 410,975 |
| 2023-04-25 | 219.80 | 222.00 | 215.40 | 218.40 | 218.40 | 368,798 |
| 2023-04-24 | 219.60 | 221.38 | 216.12 | 220.20 | 220.20 | 224,636 |
| 2023-04-21 | 210.20 | 216.80 | 210.00 | 216.80 | 216.80 | 301,622 |
| 2023-04-20 | 209.60 | 215.80 | 209.60 | 215.60 | 215.60 | 258,112 |
| 2023-04-19 | 220.00 | 220.44 | 213.40 | 216.00 | 216.00 | 420,689 |
| 2023-04-18 | 228.80 | 230.96 | 219.32 | 221.40 | 221.40 | 2,460,744 |
| 2023-04-17 | 235.20 | 242.40 | 228.40 | 228.80 | 228.80 | 1,587,206 |
| 2023-04-14 | 218.80 | 237.60 | 218.80 | 237.00 | 237.00 | 856,736 |
| 2023-04-13 | 210.20 | 220.00 | 210.00 | 218.80 | 218.80 | 445,817 |
| 2023-04-12 | 219.40 | 219.40 | 212.00 | 212.60 | 212.60 | 468,704 |
| 2023-04-11 | 210.20 | 222.80 | 210.20 | 219.40 | 219.40 | 413,730 |
| 2023-04-06 | 214.80 | 216.60 | 207.60 | 216.40 | 216.40 | 432,715 |
| 2023-04-05 | 206.80 | 213.20 | 206.00 | 208.40 | 208.40 | 480,127 |
| 2023-04-04 | 212.40 | 218.13 | 206.40 | 208.60 | 208.60 | 876,809 |
| 2023-04-03 | 223.00 | 223.35 | 212.80 | 214.20 | 214.20 | 971,050 |
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.