Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 275.00 | 288.50 | 269.26 | 284.00 | 284.00 | 647,865 |
| 2022-07-14 | 301.50 | 301.50 | 267.50 | 268.50 | 268.50 | 564,167 |
| 2022-07-13 | 300.50 | 300.50 | 276.50 | 291.50 | 291.50 | 944,350 |
| 2022-07-12 | 297.50 | 307.00 | 291.50 | 294.50 | 294.50 | 558,750 |
| 2022-07-11 | 304.00 | 330.38 | 304.00 | 311.50 | 311.50 | 564,000 |
| 2022-07-08 | 332.00 | 332.00 | 304.00 | 321.00 | 321.00 | 720,524 |
| 2022-07-07 | 298.00 | 320.50 | 298.00 | 319.00 | 319.00 | 1,562,565 |
| 2022-07-06 | 290.50 | 313.50 | 288.00 | 310.00 | 310.00 | 2,664,459 |
| 2022-07-05 | 269.50 | 283.00 | 268.50 | 275.00 | 275.00 | 1,025,250 |
| 2022-07-04 | 270.00 | 273.50 | 265.00 | 266.50 | 266.50 | 501,043 |
| 2022-07-01 | 276.50 | 276.50 | 264.00 | 266.00 | 266.00 | 1,156,503 |
| 2022-06-30 | 288.00 | 291.00 | 269.50 | 276.50 | 276.50 | 1,942,521 |
| 2022-06-29 | 300.50 | 304.50 | 286.50 | 293.50 | 293.50 | 916,726 |
| 2022-06-28 | 307.50 | 320.00 | 301.00 | 304.50 | 304.50 | 618,510 |
| 2022-06-27 | 326.00 | 331.50 | 310.00 | 318.50 | 318.50 | 722,883 |
| 2022-06-24 | 306.50 | 324.50 | 306.50 | 322.50 | 322.50 | 745,386 |
| 2022-06-23 | 329.50 | 329.50 | 307.50 | 309.50 | 309.50 | 1,175,706 |
| 2022-06-22 | 322.00 | 324.00 | 307.50 | 317.50 | 317.50 | 1,137,602 |
| 2022-06-21 | 311.00 | 334.42 | 310.50 | 330.00 | 330.00 | 811,082 |
| 2022-06-20 | 325.00 | 333.00 | 319.50 | 323.50 | 323.50 | 1,013,829 |
| 2022-06-17 | 332.50 | 332.50 | 311.50 | 325.00 | 325.00 | 25,346,158 |
| 2022-06-16 | 323.50 | 334.42 | 317.50 | 318.00 | 318.00 | 1,199,822 |
| 2022-06-15 | 318.00 | 337.50 | 315.50 | 336.00 | 336.00 | 1,834,723 |
| 2022-06-14 | 320.50 | 325.42 | 312.00 | 318.00 | 318.00 | 1,677,477 |
| 2022-06-13 | 344.50 | 344.50 | 315.50 | 320.00 | 320.00 | 2,302,441 |
| 2022-06-10 | 351.50 | 363.50 | 326.50 | 331.50 | 331.50 | 1,845,435 |
| 2022-06-09 | 372.50 | 372.50 | 350.00 | 356.50 | 356.50 | 2,847,745 |
| 2022-06-08 | 350.00 | 363.00 | 338.50 | 363.00 | 363.00 | 3,041,907 |
| 2022-06-07 | 320.00 | 344.00 | 320.00 | 340.00 | 340.00 | 1,951,693 |
| 2022-06-06 | 319.00 | 341.00 | 314.74 | 334.50 | 334.50 | 2,042,421 |
| 2022-06-01 | 323.00 | 325.00 | 305.50 | 307.50 | 307.50 | 1,500,455 |
| 2022-05-31 | 338.00 | 342.94 | 310.50 | 322.00 | 322.00 | 20,129,414 |
| 2022-05-30 | 328.00 | 344.00 | 324.50 | 338.50 | 338.50 | 1,344,149 |
| 2022-05-27 | 322.50 | 328.00 | 312.00 | 327.00 | 327.00 | 1,152,701 |
| 2022-05-26 | 310.00 | 324.50 | 309.50 | 319.50 | 319.50 | 2,678,596 |
| 2022-05-25 | 316.50 | 318.50 | 299.00 | 307.50 | 307.50 | 942,966 |
| 2022-05-24 | 304.00 | 320.50 | 304.00 | 317.00 | 317.00 | 1,340,269 |
| 2022-05-23 | 324.00 | 326.60 | 308.00 | 312.00 | 312.00 | 1,904,950 |
| 2022-05-20 | 297.50 | 330.00 | 297.50 | 322.50 | 322.50 | 2,448,227 |
| 2022-05-19 | 281.00 | 297.00 | 274.00 | 295.00 | 295.00 | 1,566,672 |
| 2022-05-18 | 294.50 | 294.50 | 275.50 | 280.00 | 280.00 | 985,160 |
| 2022-05-17 | 294.00 | 295.00 | 278.50 | 294.00 | 294.00 | 1,644,920 |
| 2022-05-16 | 282.50 | 290.00 | 274.00 | 289.50 | 289.50 | 1,692,037 |
| 2022-05-13 | 267.00 | 285.00 | 242.10 | 284.50 | 284.50 | 2,695,528 |
| 2022-05-12 | 250.00 | 258.00 | 239.00 | 254.50 | 254.50 | 2,031,024 |
| 2022-05-11 | 265.00 | 265.00 | 254.00 | 262.00 | 262.00 | 1,702,805 |
| 2022-05-10 | 257.50 | 265.00 | 252.50 | 255.00 | 255.00 | 5,152,556 |
| 2022-05-09 | 272.50 | 274.50 | 257.50 | 257.50 | 257.50 | 2,601,070 |
| 2022-05-06 | 281.00 | 284.00 | 265.00 | 271.00 | 271.00 | 2,321,515 |
| 2022-05-05 | 288.00 | 300.00 | 285.50 | 285.50 | 285.50 | 1,443,586 |
| 2022-05-04 | 305.50 | 308.00 | 263.50 | 280.00 | 280.00 | 2,075,574 |
| 2022-05-03 | 306.00 | 308.50 | 284.00 | 294.00 | 294.00 | 1,814,725 |
| 2022-04-29 | 326.50 | 326.50 | 300.30 | 306.50 | 306.50 | 1,700,531 |
| 2022-04-28 | 325.00 | 330.00 | 317.00 | 320.00 | 320.00 | 2,095,403 |
| 2022-04-27 | 319.00 | 324.50 | 312.00 | 318.00 | 318.00 | 2,291,417 |
| 2022-04-26 | 326.00 | 330.50 | 307.00 | 313.50 | 313.50 | 2,280,827 |
| 2022-04-25 | 345.00 | 345.37 | 315.00 | 319.00 | 319.00 | 2,193,930 |
| 2022-04-22 | 340.00 | 358.00 | 340.00 | 349.00 | 349.00 | 850,282 |
| 2022-04-21 | 351.00 | 361.00 | 339.00 | 356.00 | 356.00 | 1,434,234 |
| 2022-04-20 | 340.50 | 348.00 | 337.00 | 344.00 | 344.00 | 1,141,426 |
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.