Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 253.00 | 256.00 | 241.00 | 250.00 | 250.00 | 566,291 |
| 2022-10-10 | 265.00 | 265.50 | 240.00 | 251.50 | 251.50 | 1,028,128 |
| 2022-10-07 | 280.50 | 281.00 | 264.50 | 270.50 | 270.50 | 565,010 |
| 2022-10-06 | 247.50 | 271.50 | 247.50 | 269.50 | 269.50 | 383,747 |
| 2022-10-05 | 285.00 | 285.00 | 255.00 | 260.00 | 260.00 | 625,305 |
| 2022-10-04 | 260.00 | 275.50 | 254.00 | 273.50 | 273.50 | 1,326,300 |
| 2022-10-03 | 260.00 | 260.00 | 245.82 | 256.50 | 256.50 | 661,008 |
| 2022-09-30 | 236.00 | 258.50 | 236.00 | 256.50 | 256.50 | 1,254,761 |
| 2022-09-29 | 251.00 | 251.00 | 232.50 | 241.00 | 241.00 | 1,438,656 |
| 2022-09-28 | 237.00 | 249.00 | 213.50 | 241.50 | 241.50 | 2,123,385 |
| 2022-09-27 | 235.00 | 248.50 | 233.00 | 237.50 | 237.50 | 1,316,556 |
| 2022-09-26 | 252.00 | 252.00 | 238.50 | 238.50 | 238.50 | 925,696 |
| 2022-09-23 | 275.50 | 275.50 | 235.50 | 246.00 | 246.00 | 1,295,561 |
| 2022-09-22 | 283.50 | 291.00 | 263.00 | 264.50 | 264.50 | 1,076,842 |
| 2022-09-21 | 289.50 | 289.50 | 272.50 | 284.00 | 284.00 | 374,408 |
| 2022-09-20 | 298.00 | 298.00 | 275.00 | 283.00 | 283.00 | 724,135 |
| 2022-09-16 | 304.00 | 304.00 | 288.61 | 289.00 | 289.00 | 903,539 |
| 2022-09-15 | 295.00 | 319.00 | 292.00 | 296.50 | 296.50 | 1,252,383 |
| 2022-09-14 | 286.00 | 296.00 | 273.50 | 294.50 | 294.50 | 1,519,878 |
| 2022-09-13 | 282.00 | 310.45 | 274.00 | 283.50 | 283.50 | 1,232,847 |
| 2022-09-12 | 289.00 | 289.00 | 264.00 | 272.00 | 272.00 | 1,077,610 |
| 2022-09-09 | 291.00 | 296.50 | 286.60 | 287.00 | 287.00 | 1,077,494 |
| 2022-09-08 | 281.50 | 298.50 | 276.50 | 286.00 | 286.00 | 738,380 |
| 2022-09-07 | 297.50 | 302.50 | 289.00 | 292.00 | 292.00 | 505,330 |
| 2022-09-06 | 280.00 | 305.00 | 279.00 | 300.50 | 300.50 | 395,165 |
| 2022-09-05 | 295.00 | 299.50 | 284.00 | 293.50 | 293.50 | 295,666 |
| 2022-09-02 | 285.50 | 302.00 | 285.50 | 299.00 | 299.00 | 575,869 |
| 2022-09-01 | 287.50 | 289.50 | 266.50 | 285.50 | 285.50 | 749,313 |
| 2022-08-31 | 270.50 | 286.50 | 266.00 | 274.00 | 274.00 | 594,766 |
| 2022-08-30 | 288.50 | 290.00 | 274.50 | 284.50 | 284.50 | 595,819 |
| 2022-08-26 | 282.00 | 288.50 | 273.00 | 277.00 | 277.00 | 607,237 |
| 2022-08-25 | 270.00 | 290.50 | 270.00 | 286.00 | 286.00 | 364,978 |
| 2022-08-24 | 293.00 | 293.00 | 274.00 | 282.00 | 282.00 | 452,136 |
| 2022-08-23 | 293.50 | 295.50 | 273.00 | 278.00 | 278.00 | 924,526 |
| 2022-08-22 | 318.50 | 318.50 | 280.00 | 293.50 | 293.50 | 802,415 |
| 2022-08-19 | 300.00 | 318.50 | 300.00 | 312.00 | 312.00 | 221,426 |
| 2022-08-18 | 322.00 | 322.00 | 305.50 | 311.00 | 311.00 | 322,082 |
| 2022-08-17 | 310.00 | 319.50 | 303.62 | 308.00 | 308.00 | 412,611 |
| 2022-08-16 | 332.00 | 339.50 | 308.50 | 312.00 | 312.00 | 362,445 |
| 2022-08-15 | 315.00 | 323.50 | 308.40 | 319.00 | 319.00 | 350,722 |
| 2022-08-12 | 337.50 | 341.50 | 301.50 | 315.00 | 315.00 | 931,761 |
| 2022-08-11 | 318.00 | 335.00 | 315.50 | 334.50 | 334.50 | 1,202,711 |
| 2022-08-10 | 302.50 | 317.50 | 296.50 | 315.00 | 315.00 | 740,195 |
| 2022-08-09 | 314.50 | 315.50 | 300.50 | 304.50 | 304.50 | 195,078 |
| 2022-08-08 | 310.50 | 335.50 | 307.50 | 312.50 | 312.50 | 692,640 |
| 2022-08-05 | 301.00 | 315.00 | 300.50 | 308.50 | 308.50 | 596,556 |
| 2022-08-04 | 331.50 | 333.28 | 310.50 | 310.50 | 310.50 | 601,397 |
| 2022-08-03 | 322.50 | 333.50 | 310.00 | 330.50 | 330.50 | 403,516 |
| 2022-08-02 | 331.50 | 332.00 | 304.00 | 319.50 | 319.50 | 668,115 |
| 2022-08-01 | 320.00 | 330.00 | 306.44 | 324.00 | 324.00 | 482,057 |
| 2022-07-29 | 293.00 | 320.00 | 293.00 | 318.50 | 318.50 | 654,941 |
| 2022-07-28 | 293.00 | 307.50 | 288.56 | 306.50 | 306.50 | 562,884 |
| 2022-07-27 | 290.00 | 297.00 | 284.00 | 287.50 | 287.50 | 469,913 |
| 2022-07-26 | 291.00 | 295.95 | 283.00 | 285.50 | 285.50 | 402,952 |
| 2022-07-25 | 302.50 | 303.55 | 291.00 | 291.50 | 291.50 | 469,358 |
| 2022-07-22 | 315.00 | 320.50 | 302.00 | 304.00 | 304.00 | 660,177 |
| 2022-07-21 | 286.00 | 314.00 | 286.00 | 312.50 | 312.50 | 586,896 |
| 2022-07-20 | 287.00 | 306.50 | 287.00 | 300.00 | 300.00 | 927,309 |
| 2022-07-19 | 277.00 | 288.50 | 277.00 | 286.50 | 286.50 | 567,506 |
| 2022-07-18 | 280.00 | 296.50 | 280.00 | 287.00 | 287.00 | 502,557 |
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.