Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 535.00 | 543.50 | 528.00 | 541.00 | 541.00 | 1,005,954 |
| 2022-01-20 | 545.00 | 550.28 | 522.00 | 546.00 | 546.00 | 720,306 |
| 2022-01-19 | 518.00 | 530.00 | 511.00 | 522.00 | 522.00 | 814,917 |
| 2022-01-18 | 567.00 | 567.00 | 514.00 | 516.00 | 516.00 | 474,841 |
| 2022-01-17 | 535.00 | 554.00 | 532.00 | 548.00 | 548.00 | 398,174 |
| 2022-01-14 | 551.00 | 557.04 | 530.00 | 539.00 | 539.00 | 1,899,215 |
| 2022-01-13 | 565.00 | 572.00 | 545.00 | 551.00 | 551.00 | 4,312,846 |
| 2022-01-12 | 548.00 | 555.00 | 528.40 | 554.00 | 554.00 | 610,174 |
| 2022-01-11 | 588.00 | 588.00 | 528.00 | 531.00 | 531.00 | 1,784,614 |
| 2022-01-10 | 611.00 | 615.00 | 556.00 | 565.00 | 565.00 | 1,227,403 |
| 2022-01-07 | 611.00 | 617.00 | 586.66 | 605.00 | 605.00 | 926,337 |
| 2022-01-06 | 620.00 | 624.70 | 596.15 | 605.00 | 605.00 | 803,353 |
| 2022-01-05 | 676.00 | 680.00 | 633.00 | 633.00 | 633.00 | 548,665 |
| 2022-01-04 | 716.00 | 717.00 | 670.00 | 671.00 | 671.00 | 565,545 |
| 2021-12-31 | 712.00 | 717.00 | 695.00 | 698.00 | 698.00 | 196,408 |
| 2021-12-30 | 710.00 | 723.00 | 702.00 | 706.00 | 706.00 | 408,534 |
| 2021-12-29 | 711.00 | 723.00 | 707.06 | 716.00 | 716.00 | 580,366 |
| 2021-12-24 | 700.00 | 710.00 | 689.00 | 710.00 | 710.00 | 78,181 |
| 2021-12-23 | 690.00 | 706.00 | 689.00 | 692.00 | 692.00 | 2,050,368 |
| 2021-12-22 | 671.00 | 691.00 | 665.45 | 689.00 | 689.00 | 1,548,199 |
| 2021-12-21 | 694.00 | 694.00 | 658.00 | 670.00 | 670.00 | 1,533,241 |
| 2021-12-20 | 689.00 | 698.88 | 647.00 | 664.00 | 664.00 | 560,513 |
| 2021-12-17 | 710.00 | 713.00 | 648.00 | 665.00 | 665.00 | 19,423,133 |
| 2021-12-16 | 718.00 | 718.00 | 690.40 | 711.00 | 711.00 | 1,589,888 |
| 2021-12-15 | 683.00 | 692.00 | 650.00 | 691.00 | 691.00 | 10,805,021 |
| 2021-12-14 | 720.00 | 723.00 | 680.00 | 681.00 | 681.00 | 1,028,703 |
| 2021-12-13 | 680.00 | 718.00 | 680.00 | 714.00 | 714.00 | 1,340,255 |
| 2021-12-10 | 672.00 | 689.00 | 657.56 | 676.00 | 676.00 | 523,138 |
| 2021-12-09 | 660.00 | 676.00 | 648.00 | 669.00 | 669.00 | 667,036 |
| 2021-12-08 | 674.00 | 675.00 | 648.00 | 650.00 | 650.00 | 891,373 |
| 2021-12-07 | 655.00 | 671.92 | 643.00 | 660.00 | 660.00 | 693,400 |
| 2021-12-06 | 683.00 | 684.00 | 629.00 | 646.00 | 646.00 | 778,123 |
| 2021-12-03 | 686.00 | 688.10 | 664.00 | 670.00 | 670.00 | 1,252,591 |
| 2021-12-02 | 732.00 | 736.00 | 687.00 | 688.00 | 688.00 | 1,517,862 |
| 2021-12-01 | 699.00 | 725.00 | 690.00 | 709.00 | 709.00 | 1,728,379 |
| 2021-11-30 | 688.00 | 698.00 | 673.24 | 690.00 | 690.00 | 931,189 |
| 2021-11-29 | 666.00 | 684.00 | 647.00 | 682.00 | 682.00 | 2,139,050 |
| 2021-11-26 | 649.00 | 652.00 | 634.00 | 645.00 | 645.00 | 745,134 |
| 2021-11-25 | 635.00 | 655.00 | 635.00 | 650.00 | 650.00 | 390,360 |
| 2021-11-24 | 669.00 | 669.00 | 638.02 | 646.00 | 646.00 | 927,988 |
| 2021-11-23 | 699.00 | 699.00 | 645.00 | 659.00 | 659.00 | 530,940 |
| 2021-11-22 | 699.00 | 699.00 | 679.18 | 685.00 | 685.00 | 666,304 |
| 2021-11-19 | 648.00 | 692.00 | 631.00 | 692.00 | 692.00 | 1,872,204 |
| 2021-11-18 | 625.00 | 642.00 | 617.00 | 639.00 | 639.00 | 2,284,583 |
| 2021-11-17 | 610.00 | 619.41 | 603.00 | 616.00 | 616.00 | 662,846 |
| 2021-11-16 | 612.00 | 613.00 | 600.00 | 606.50 | 606.50 | 320,856 |
| 2021-11-15 | 610.00 | 626.00 | 589.50 | 610.00 | 610.00 | 1,055,920 |
| 2021-11-12 | 600.00 | 606.00 | 583.50 | 604.00 | 604.00 | 1,198,396 |
| 2021-11-11 | 599.00 | 604.50 | 587.50 | 591.50 | 591.50 | 1,071,159 |
| 2021-11-10 | 589.00 | 602.00 | 555.50 | 591.00 | 591.00 | 1,786,644 |
| 2021-11-09 | 564.00 | 587.50 | 553.40 | 587.50 | 587.50 | 3,214,210 |
| 2021-11-08 | 557.50 | 576.29 | 535.00 | 545.50 | 545.50 | 251,067 |
| 2021-11-05 | 534.00 | 547.00 | 511.50 | 535.00 | 535.00 | 911,584 |
| 2021-11-04 | 552.00 | 557.00 | 530.00 | 533.50 | 533.50 | 150,103 |
| 2021-11-03 | 558.00 | 563.62 | 530.00 | 539.00 | 539.00 | 241,966 |
| 2021-11-02 | 565.00 | 569.50 | 551.99 | 555.00 | 555.00 | 2,296,590 |
| 2021-11-01 | 562.00 | 569.50 | 551.00 | 561.00 | 561.00 | 1,651,589 |
| 2021-10-29 | 550.00 | 564.50 | 542.50 | 558.50 | 558.50 | 768,288 |
| 2021-10-28 | 557.00 | 564.50 | 545.50 | 547.00 | 547.00 | 881,292 |
| 2021-10-27 | 573.00 | 575.00 | 542.50 | 546.00 | 546.00 | 424,042 |
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.