Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 354.00 | 355.50 | 336.50 | 343.50 | 343.50 | 1,105,325 |
| 2022-04-14 | 355.50 | 360.00 | 350.00 | 354.00 | 354.00 | 943,287 |
| 2022-04-13 | 350.00 | 360.00 | 350.00 | 355.50 | 355.50 | 1,312,049 |
| 2022-04-12 | 363.00 | 363.00 | 348.00 | 355.00 | 355.00 | 1,481,779 |
| 2022-04-11 | 385.50 | 385.50 | 342.00 | 353.00 | 353.00 | 1,188,290 |
| 2022-04-08 | 393.00 | 393.00 | 370.00 | 370.00 | 370.00 | 706,688 |
| 2022-04-07 | 381.00 | 391.00 | 376.00 | 383.50 | 383.50 | 562,065 |
| 2022-04-06 | 395.50 | 397.00 | 378.00 | 378.00 | 378.00 | 933,081 |
| 2022-04-05 | 385.50 | 404.00 | 373.50 | 397.00 | 397.00 | 4,808,784 |
| 2022-04-04 | 397.00 | 407.50 | 380.00 | 380.00 | 380.00 | 1,374,296 |
| 2022-04-01 | 403.00 | 415.77 | 384.00 | 394.00 | 394.00 | 1,779,155 |
| 2022-03-31 | 410.00 | 424.50 | 397.00 | 398.00 | 398.00 | 1,439,600 |
| 2022-03-30 | 407.00 | 416.00 | 395.00 | 414.00 | 414.00 | 1,705,829 |
| 2022-03-29 | 399.00 | 409.00 | 394.14 | 407.00 | 407.00 | 1,360,494 |
| 2022-03-28 | 407.50 | 409.50 | 390.00 | 392.00 | 392.00 | 785,437 |
| 2022-03-25 | 425.50 | 438.50 | 401.50 | 405.00 | 405.00 | 1,265,826 |
| 2022-03-24 | 415.00 | 423.00 | 406.50 | 423.00 | 423.00 | 3,410,423 |
| 2022-03-23 | 425.00 | 440.00 | 413.00 | 416.00 | 416.00 | 592,829 |
| 2022-03-22 | 440.00 | 457.00 | 398.13 | 424.50 | 424.50 | 2,060,049 |
| 2022-03-21 | 440.00 | 448.00 | 430.00 | 442.00 | 442.00 | 543,984 |
| 2022-03-18 | 441.00 | 447.00 | 427.00 | 440.50 | 440.50 | 1,785,745 |
| 2022-03-17 | 430.00 | 449.50 | 430.00 | 440.00 | 440.00 | 416,043 |
| 2022-03-16 | 399.00 | 448.50 | 394.00 | 437.50 | 437.50 | 1,165,315 |
| 2022-03-15 | 409.50 | 412.50 | 388.40 | 389.00 | 389.00 | 657,077 |
| 2022-03-14 | 400.00 | 417.00 | 388.00 | 413.50 | 413.50 | 603,799 |
| 2022-03-11 | 398.00 | 407.00 | 381.28 | 396.50 | 396.50 | 464,746 |
| 2022-03-10 | 400.00 | 405.81 | 386.50 | 391.50 | 391.50 | 598,433 |
| 2022-03-09 | 369.00 | 398.50 | 367.50 | 398.50 | 398.50 | 878,256 |
| 2022-03-08 | 385.50 | 393.00 | 366.50 | 369.00 | 369.00 | 684,709 |
| 2022-03-07 | 388.50 | 390.50 | 361.50 | 384.00 | 384.00 | 1,344,496 |
| 2022-03-04 | 414.50 | 421.00 | 390.00 | 391.50 | 391.50 | 476,751 |
| 2022-03-03 | 441.50 | 443.00 | 417.00 | 420.50 | 420.50 | 668,679 |
| 2022-03-02 | 430.00 | 452.00 | 425.50 | 439.00 | 439.00 | 757,235 |
| 2022-03-01 | 460.50 | 472.47 | 432.00 | 439.00 | 439.00 | 933,303 |
| 2022-02-28 | 476.50 | 478.00 | 454.50 | 459.50 | 459.50 | 969,385 |
| 2022-02-25 | 486.00 | 499.50 | 463.00 | 472.00 | 472.00 | 1,244,847 |
| 2022-02-24 | 515.00 | 515.00 | 470.50 | 470.50 | 470.50 | 1,771,129 |
| 2022-02-23 | 518.00 | 533.00 | 516.00 | 526.00 | 526.00 | 724,292 |
| 2022-02-22 | 509.00 | 545.00 | 505.00 | 515.00 | 515.00 | 957,770 |
| 2022-02-21 | 525.00 | 546.00 | 514.00 | 522.00 | 522.00 | 957,637 |
| 2022-02-18 | 560.00 | 560.00 | 500.00 | 503.00 | 503.00 | 714,173 |
| 2022-02-17 | 577.00 | 577.00 | 549.00 | 555.00 | 555.00 | 603,147 |
| 2022-02-16 | 545.00 | 568.00 | 534.00 | 555.00 | 555.00 | 675,537 |
| 2022-02-15 | 518.00 | 551.00 | 518.00 | 540.00 | 540.00 | 417,136 |
| 2022-02-14 | 530.00 | 539.00 | 508.00 | 530.00 | 530.00 | 651,747 |
| 2022-02-11 | 567.00 | 567.00 | 530.00 | 530.00 | 530.00 | 434,486 |
| 2022-02-10 | 550.00 | 561.00 | 530.00 | 559.00 | 559.00 | 839,251 |
| 2022-02-09 | 516.00 | 547.00 | 511.00 | 542.00 | 542.00 | 498,696 |
| 2022-02-08 | 528.00 | 546.00 | 503.00 | 514.00 | 514.00 | 710,282 |
| 2022-02-07 | 502.00 | 533.56 | 497.00 | 527.00 | 527.00 | 550,084 |
| 2022-02-04 | 500.00 | 522.00 | 495.00 | 502.00 | 502.00 | 807,264 |
| 2022-02-03 | 521.00 | 521.00 | 497.50 | 497.50 | 497.50 | 564,237 |
| 2022-02-02 | 509.00 | 523.00 | 498.50 | 510.00 | 510.00 | 595,034 |
| 2022-02-01 | 504.00 | 516.00 | 475.00 | 495.00 | 495.00 | 2,390,846 |
| 2022-01-31 | 461.00 | 491.00 | 454.76 | 485.00 | 485.00 | 1,168,840 |
| 2022-01-28 | 472.00 | 477.00 | 433.50 | 452.00 | 452.00 | 2,523,854 |
| 2022-01-27 | 491.00 | 498.50 | 468.00 | 476.00 | 476.00 | 1,266,144 |
| 2022-01-26 | 480.50 | 512.00 | 470.00 | 501.00 | 501.00 | 1,188,402 |
| 2022-01-25 | 491.50 | 497.00 | 469.00 | 475.00 | 475.00 | 825,606 |
| 2022-01-24 | 540.00 | 544.00 | 480.00 | 480.00 | 480.00 | 1,840,364 |
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.