Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 271.00 | 271.00 | 254.00 | 259.50 | 259.50 | 379,638 |
| 2023-01-05 | 249.00 | 263.00 | 247.50 | 263.00 | 263.00 | 613,435 |
| 2023-01-04 | 259.00 | 265.00 | 248.00 | 254.00 | 254.00 | 657,996 |
| 2023-01-03 | 248.50 | 260.50 | 246.80 | 256.00 | 256.00 | 821,192 |
| 2022-12-30 | 249.00 | 255.00 | 246.50 | 246.50 | 246.50 | 215,598 |
| 2022-12-29 | 235.00 | 252.00 | 231.50 | 248.50 | 248.50 | 1,511,493 |
| 2022-12-28 | 251.00 | 252.60 | 236.00 | 240.50 | 240.50 | 1,249,937 |
| 2022-12-23 | 248.50 | 254.50 | 247.00 | 247.00 | 247.00 | 111,671 |
| 2022-12-22 | 259.00 | 261.50 | 252.00 | 256.00 | 256.00 | 557,887 |
| 2022-12-21 | 240.00 | 252.50 | 240.00 | 251.50 | 251.50 | 588,395 |
| 2022-12-20 | 240.00 | 247.50 | 237.00 | 246.00 | 246.00 | 2,030,775 |
| 2022-12-19 | 226.00 | 243.00 | 226.00 | 241.50 | 241.50 | 914,175 |
| 2022-12-16 | 250.00 | 253.50 | 229.00 | 232.50 | 232.50 | 1,019,428 |
| 2022-12-15 | 242.50 | 248.50 | 230.00 | 244.50 | 244.50 | 1,060,825 |
| 2022-12-14 | 237.50 | 247.00 | 237.50 | 243.50 | 243.50 | 548,608 |
| 2022-12-13 | 240.00 | 252.00 | 225.50 | 245.00 | 245.00 | 959,369 |
| 2022-12-12 | 237.00 | 242.50 | 236.00 | 240.50 | 240.50 | 414,696 |
| 2022-12-09 | 239.00 | 244.50 | 236.00 | 239.00 | 239.00 | 809,421 |
| 2022-12-08 | 241.00 | 248.00 | 235.50 | 241.00 | 241.00 | 605,724 |
| 2022-12-07 | 252.00 | 254.00 | 240.00 | 249.00 | 249.00 | 609,180 |
| 2022-12-06 | 265.00 | 269.50 | 252.00 | 252.00 | 252.00 | 468,121 |
| 2022-12-05 | 277.00 | 278.00 | 271.50 | 271.50 | 271.50 | 446,836 |
| 2022-12-02 | 267.00 | 275.13 | 261.74 | 274.50 | 274.50 | 1,610,624 |
| 2022-12-01 | 267.50 | 268.50 | 253.00 | 261.00 | 261.00 | 653,918 |
| 2022-11-30 | 253.00 | 261.50 | 250.50 | 256.00 | 256.00 | 823,487 |
| 2022-11-29 | 257.00 | 263.50 | 250.00 | 253.00 | 253.00 | 1,084,111 |
| 2022-11-28 | 254.00 | 259.34 | 252.50 | 256.50 | 256.50 | 522,571 |
| 2022-11-25 | 262.50 | 274.50 | 253.22 | 258.00 | 258.00 | 306,925 |
| 2022-11-24 | 260.00 | 263.00 | 255.50 | 262.00 | 262.00 | 503,580 |
| 2022-11-23 | 258.50 | 261.50 | 252.50 | 259.00 | 259.00 | 266,132 |
| 2022-11-22 | 267.00 | 268.00 | 254.00 | 258.00 | 258.00 | 280,453 |
| 2022-11-21 | 258.00 | 265.50 | 253.00 | 264.50 | 264.50 | 354,789 |
| 2022-11-18 | 252.00 | 259.00 | 245.00 | 257.50 | 257.50 | 1,183,340 |
| 2022-11-17 | 265.50 | 273.00 | 246.50 | 248.50 | 248.50 | 1,041,754 |
| 2022-11-16 | 275.00 | 286.50 | 268.00 | 272.00 | 272.00 | 581,969 |
| 2022-11-15 | 278.00 | 285.50 | 267.50 | 279.00 | 279.00 | 1,832,563 |
| 2022-11-14 | 286.00 | 289.50 | 273.00 | 278.00 | 278.00 | 953,545 |
| 2022-11-11 | 285.00 | 291.60 | 273.09 | 290.00 | 290.00 | 1,013,466 |
| 2022-11-10 | 270.00 | 297.00 | 264.50 | 297.00 | 297.00 | 1,877,290 |
| 2022-11-09 | 280.50 | 283.50 | 272.50 | 279.50 | 279.50 | 471,585 |
| 2022-11-08 | 281.00 | 286.50 | 275.00 | 282.50 | 282.50 | 858,558 |
| 2022-11-07 | 287.00 | 292.00 | 278.50 | 283.00 | 283.00 | 885,199 |
| 2022-11-04 | 281.50 | 289.50 | 278.50 | 287.00 | 287.00 | 534,358 |
| 2022-11-03 | 284.50 | 288.00 | 277.50 | 280.00 | 280.00 | 503,919 |
| 2022-11-02 | 285.00 | 290.00 | 275.36 | 288.50 | 288.50 | 773,148 |
| 2022-11-01 | 265.50 | 283.50 | 262.00 | 282.50 | 282.50 | 798,142 |
| 2022-10-31 | 271.00 | 277.50 | 262.00 | 262.50 | 262.50 | 522,840 |
| 2022-10-28 | 280.00 | 280.00 | 269.00 | 270.50 | 270.50 | 793,686 |
| 2022-10-27 | 272.50 | 280.50 | 267.00 | 276.00 | 276.00 | 699,712 |
| 2022-10-26 | 251.00 | 285.00 | 251.00 | 279.50 | 279.50 | 763,972 |
| 2022-10-25 | 246.00 | 266.50 | 242.69 | 263.00 | 263.00 | 643,171 |
| 2022-10-24 | 250.00 | 259.00 | 245.50 | 249.00 | 249.00 | 334,535 |
| 2022-10-21 | 250.00 | 267.00 | 242.50 | 250.00 | 250.00 | 422,649 |
| 2022-10-20 | 243.00 | 265.00 | 243.00 | 252.00 | 252.00 | 422,646 |
| 2022-10-19 | 275.00 | 277.00 | 244.00 | 247.00 | 247.00 | 750,564 |
| 2022-10-18 | 275.50 | 286.50 | 270.00 | 273.50 | 273.50 | 5,819,142 |
| 2022-10-17 | 251.00 | 267.00 | 251.00 | 267.00 | 267.00 | 474,164 |
| 2022-10-14 | 238.50 | 257.50 | 238.50 | 256.00 | 256.00 | 617,405 |
| 2022-10-13 | 263.00 | 264.00 | 243.50 | 246.00 | 246.00 | 576,409 |
| 2022-10-12 | 241.00 | 260.00 | 241.00 | 251.00 | 251.00 | 451,300 |
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.