Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 217.00 | 224.50 | 210.50 | 222.50 | 222.50 | 1,031,917 |
| 2023-03-30 | 203.00 | 212.50 | 201.68 | 212.50 | 212.50 | 749,558 |
| 2023-03-29 | 188.00 | 200.00 | 187.60 | 198.00 | 198.00 | 1,089,651 |
| 2023-03-28 | 201.50 | 201.50 | 184.40 | 189.80 | 189.80 | 1,568,842 |
| 2023-03-27 | 205.00 | 205.00 | 195.00 | 197.40 | 197.40 | 2,075,546 |
| 2023-03-24 | 200.00 | 204.00 | 193.00 | 201.00 | 201.00 | 1,725,296 |
| 2023-03-23 | 201.50 | 202.50 | 191.40 | 201.00 | 201.00 | 8,468,316 |
| 2023-03-22 | 197.40 | 205.50 | 186.00 | 197.80 | 197.80 | 1,300,170 |
| 2023-03-21 | 170.60 | 220.00 | 169.60 | 201.00 | 201.00 | 2,008,705 |
| 2023-03-20 | 183.40 | 188.40 | 175.20 | 176.60 | 176.60 | 1,125,581 |
| 2023-03-17 | 192.80 | 200.50 | 176.20 | 188.00 | 188.00 | 3,909,734 |
| 2023-03-16 | 195.60 | 197.00 | 190.00 | 197.00 | 197.00 | 761,661 |
| 2023-03-15 | 203.50 | 203.50 | 187.60 | 190.40 | 190.40 | 1,233,271 |
| 2023-03-14 | 199.80 | 201.00 | 193.72 | 201.00 | 201.00 | 868,191 |
| 2023-03-13 | 193.80 | 196.60 | 186.80 | 194.00 | 194.00 | 903,990 |
| 2023-03-10 | 199.80 | 208.00 | 197.40 | 198.60 | 198.60 | 571,863 |
| 2023-03-09 | 209.00 | 209.00 | 201.00 | 205.50 | 205.50 | 662,610 |
| 2023-03-08 | 204.00 | 207.29 | 199.00 | 203.50 | 203.50 | 646,621 |
| 2023-03-07 | 209.00 | 218.00 | 207.00 | 208.50 | 208.50 | 445,879 |
| 2023-03-06 | 213.00 | 215.00 | 204.00 | 212.50 | 212.50 | 458,802 |
| 2023-03-03 | 208.00 | 212.50 | 204.00 | 211.50 | 211.50 | 510,866 |
| 2023-03-02 | 207.00 | 210.00 | 201.39 | 207.50 | 207.50 | 676,066 |
| 2023-03-01 | 208.50 | 216.00 | 203.50 | 209.50 | 209.50 | 677,194 |
| 2023-02-28 | 209.50 | 213.00 | 198.00 | 209.00 | 209.00 | 1,664,912 |
| 2023-02-27 | 211.00 | 215.50 | 209.50 | 212.50 | 212.50 | 355,841 |
| 2023-02-24 | 222.50 | 223.00 | 211.00 | 214.00 | 214.00 | 450,189 |
| 2023-02-23 | 215.50 | 226.50 | 215.50 | 218.50 | 218.50 | 960,017 |
| 2023-02-22 | 221.50 | 227.50 | 215.00 | 216.00 | 216.00 | 876,360 |
| 2023-02-21 | 232.50 | 232.50 | 221.50 | 222.00 | 222.00 | 606,653 |
| 2023-02-20 | 230.50 | 234.18 | 226.00 | 228.50 | 228.50 | 445,148 |
| 2023-02-17 | 238.00 | 238.00 | 228.50 | 230.00 | 230.00 | 318,453 |
| 2023-02-16 | 220.00 | 233.00 | 220.00 | 233.00 | 233.00 | 888,254 |
| 2023-02-15 | 228.00 | 228.50 | 223.00 | 227.00 | 227.00 | 1,056,706 |
| 2023-02-14 | 228.00 | 228.50 | 220.22 | 224.50 | 224.50 | 628,589 |
| 2023-02-13 | 226.00 | 230.00 | 219.50 | 224.50 | 224.50 | 3,775,170 |
| 2023-02-10 | 223.50 | 229.50 | 220.00 | 224.50 | 224.50 | 1,410,246 |
| 2023-02-09 | 237.00 | 242.00 | 226.50 | 228.50 | 228.50 | 581,667 |
| 2023-02-08 | 243.50 | 249.50 | 238.00 | 239.00 | 239.00 | 477,714 |
| 2023-02-07 | 249.50 | 249.50 | 237.50 | 238.50 | 238.50 | 739,998 |
| 2023-02-06 | 270.00 | 270.00 | 247.00 | 249.50 | 249.50 | 748,756 |
| 2023-02-03 | 256.50 | 263.00 | 249.50 | 259.00 | 259.00 | 975,993 |
| 2023-02-02 | 240.00 | 255.00 | 240.00 | 255.00 | 255.00 | 927,228 |
| 2023-02-01 | 235.00 | 243.00 | 235.00 | 238.00 | 238.00 | 402,925 |
| 2023-01-31 | 242.00 | 242.50 | 232.50 | 236.50 | 236.50 | 576,207 |
| 2023-01-30 | 244.50 | 248.50 | 241.00 | 242.00 | 242.00 | 312,090 |
| 2023-01-27 | 240.00 | 248.00 | 237.00 | 245.00 | 245.00 | 411,539 |
| 2023-01-26 | 246.00 | 246.00 | 235.50 | 238.00 | 238.00 | 604,705 |
| 2023-01-25 | 261.00 | 261.00 | 238.50 | 238.50 | 238.50 | 867,458 |
| 2023-01-24 | 253.00 | 255.44 | 245.00 | 252.00 | 252.00 | 3,899,839 |
| 2023-01-23 | 250.00 | 257.58 | 247.75 | 251.00 | 251.00 | 680,807 |
| 2023-01-20 | 252.00 | 255.00 | 241.00 | 249.00 | 249.00 | 1,513,073 |
| 2023-01-19 | 271.00 | 271.00 | 252.00 | 253.00 | 253.00 | 3,073,087 |
| 2023-01-18 | 268.50 | 273.00 | 262.00 | 269.00 | 269.00 | 1,031,656 |
| 2023-01-17 | 285.50 | 290.00 | 255.50 | 269.00 | 269.00 | 1,825,016 |
| 2023-01-16 | 289.50 | 294.50 | 283.00 | 291.50 | 291.50 | 597,276 |
| 2023-01-13 | 282.00 | 290.00 | 278.80 | 289.00 | 289.00 | 913,321 |
| 2023-01-12 | 280.00 | 281.50 | 269.00 | 280.00 | 280.00 | 1,025,155 |
| 2023-01-11 | 287.50 | 287.50 | 270.00 | 274.00 | 274.00 | 865,715 |
| 2023-01-10 | 283.50 | 289.50 | 271.16 | 275.00 | 275.00 | 1,014,934 |
| 2023-01-09 | 267.50 | 275.75 | 255.50 | 275.50 | 275.50 | 542,733 |
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.