Oxford Nanopore Technologies Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 142.30 | 147.70 | 142.00 | 146.90 | 146.90 | 515,349 |
| 2024-11-27 | 135.50 | 142.60 | 135.00 | 142.10 | 142.10 | 939,848 |
| 2024-11-26 | 136.40 | 138.70 | 134.90 | 136.00 | 136.00 | 604,303 |
| 2024-11-25 | 127.80 | 136.20 | 127.80 | 135.60 | 135.60 | 2,105,798 |
| 2024-11-22 | 124.70 | 129.30 | 121.90 | 128.80 | 128.80 | 887,905 |
| 2024-11-21 | 124.50 | 124.70 | 120.80 | 122.80 | 122.80 | 1,112,467 |
| 2024-11-20 | 128.50 | 129.40 | 121.30 | 122.40 | 122.40 | 1,420,781 |
| 2024-11-19 | 126.30 | 128.40 | 122.60 | 125.80 | 125.80 | 2,037,591 |
| 2024-11-18 | 131.50 | 133.40 | 120.70 | 125.50 | 125.50 | 5,096,303 |
| 2024-11-15 | 140.30 | 142.10 | 130.80 | 130.90 | 130.90 | 4,060,861 |
| 2024-11-14 | 143.60 | 145.10 | 139.70 | 140.90 | 140.90 | 2,489,598 |
| 2024-11-13 | 137.90 | 143.50 | 135.20 | 143.50 | 143.50 | 1,504,061 |
| 2024-11-12 | 138.00 | 141.30 | 136.10 | 137.70 | 137.70 | 1,810,258 |
| 2024-11-11 | 137.90 | 144.00 | 136.10 | 138.20 | 138.20 | 2,181,618 |
| 2024-11-08 | 133.20 | 136.80 | 132.70 | 134.00 | 134.00 | 1,081,692 |
| 2024-11-07 | 131.00 | 136.50 | 131.00 | 133.10 | 133.10 | 1,476,429 |
| 2024-11-06 | 141.80 | 146.50 | 131.40 | 131.40 | 131.40 | 3,229,002 |
| 2024-11-05 | 140.50 | 148.20 | 140.50 | 141.40 | 141.40 | 3,320,075 |
| 2024-11-04 | 134.80 | 142.40 | 134.80 | 138.00 | 138.00 | 3,656,295 |
| 2024-11-01 | 134.70 | 136.80 | 132.70 | 134.80 | 134.80 | 10,935,624 |
| 2024-10-31 | 145.50 | 147.70 | 132.50 | 134.50 | 134.50 | 4,190,464 |
| 2024-10-30 | 143.10 | 149.20 | 141.60 | 149.00 | 149.00 | 1,892,903 |
| 2024-10-29 | 143.20 | 144.70 | 138.90 | 139.70 | 139.70 | 2,458,832 |
| 2024-10-28 | 144.00 | 145.80 | 141.80 | 141.80 | 141.80 | 1,296,030 |
| 2024-10-25 | 147.50 | 150.80 | 143.60 | 143.90 | 143.90 | 1,902,401 |
| 2024-10-24 | 146.20 | 152.00 | 145.80 | 149.10 | 149.10 | 1,111,795 |
| 2024-10-23 | 146.80 | 150.00 | 145.20 | 145.80 | 145.80 | 1,163,326 |
| 2024-10-22 | 143.80 | 149.40 | 142.50 | 147.50 | 147.50 | 2,594,353 |
| 2024-10-21 | 143.90 | 146.90 | 142.00 | 144.00 | 144.00 | 3,621,016 |
| 2024-10-18 | 143.00 | 145.80 | 141.67 | 143.30 | 143.30 | 863,018 |
| 2024-10-17 | 143.80 | 150.40 | 143.30 | 143.50 | 143.50 | 1,152,075 |
| 2024-10-16 | 139.10 | 143.30 | 138.00 | 143.30 | 143.30 | 1,051,992 |
| 2024-10-15 | 141.80 | 145.30 | 138.80 | 138.80 | 138.80 | 13,975,345 |
| 2024-10-14 | 145.50 | 148.30 | 140.60 | 142.00 | 142.00 | 1,850,804 |
| 2024-10-11 | 142.50 | 146.80 | 142.00 | 145.60 | 145.60 | 939,716 |
| 2024-10-10 | 150.60 | 153.70 | 143.40 | 143.60 | 143.60 | 1,383,410 |
| 2024-10-09 | 152.80 | 154.60 | 149.60 | 150.70 | 150.70 | 887,905 |
| 2024-10-08 | 148.50 | 157.00 | 146.50 | 152.80 | 152.80 | 7,700,332 |
| 2024-10-07 | 152.10 | 155.40 | 149.50 | 149.50 | 149.50 | 1,521,989 |
| 2024-10-04 | 153.10 | 156.90 | 151.60 | 151.60 | 151.60 | 1,810,193 |
| 2024-10-03 | 156.50 | 161.60 | 153.20 | 153.40 | 153.40 | 732,761 |
| 2024-10-02 | 159.00 | 161.80 | 155.80 | 156.20 | 156.20 | 784,141 |
| 2024-10-01 | 154.50 | 162.60 | 154.50 | 159.10 | 159.10 | 691,580 |
| 2024-09-30 | 162.80 | 166.60 | 157.10 | 159.10 | 159.10 | 1,060,876 |
| 2024-09-27 | 155.60 | 168.50 | 155.60 | 164.30 | 164.30 | 1,818,402 |
| 2024-09-26 | 156.40 | 163.90 | 153.50 | 156.90 | 156.90 | 1,689,184 |
| 2024-09-25 | 154.00 | 159.70 | 153.00 | 157.00 | 157.00 | 1,927,087 |
| 2024-09-24 | 160.00 | 160.20 | 154.00 | 154.20 | 154.20 | 585,799 |
| 2024-09-23 | 166.80 | 168.60 | 155.00 | 158.90 | 158.90 | 827,175 |
| 2024-09-20 | 166.60 | 166.60 | 162.10 | 163.30 | 163.30 | 1,195,089 |
| 2024-09-19 | 161.50 | 169.20 | 158.97 | 163.90 | 163.90 | 1,021,925 |
| 2024-09-18 | 162.30 | 164.40 | 154.70 | 158.30 | 158.30 | 840,741 |
| 2024-09-17 | 147.00 | 162.20 | 147.00 | 162.20 | 162.20 | 4,218,590 |
| 2024-09-16 | 145.00 | 158.90 | 143.90 | 147.50 | 147.50 | 1,744,605 |
| 2024-09-13 | 141.80 | 146.00 | 135.89 | 146.00 | 146.00 | 3,077,282 |
| 2024-09-12 | 138.30 | 143.90 | 138.10 | 138.50 | 138.50 | 1,412,224 |
| 2024-09-11 | 142.80 | 144.50 | 139.00 | 140.50 | 140.50 | 1,476,615 |
| 2024-09-10 | 144.50 | 147.00 | 138.10 | 141.00 | 141.00 | 1,463,527 |
| 2024-09-09 | 139.10 | 144.70 | 139.10 | 144.10 | 144.10 | 660,935 |
| 2024-09-06 | 142.00 | 143.80 | 136.90 | 142.00 | 142.00 | 1,029,971 |
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.