Oxford Nanopore Technologies (ONT) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Nanopore Technologies

Date Open High Low Close* Volume
20/12/2024 138.20p 145.90p 136.70p 143.10p 61075112
19/12/2024 142.00p 142.00p 135.70p 138.00p 1915745
18/12/2024 153.80p 153.80p 141.40p 143.20p 1659832
17/12/2024 157.50p 158.80p 153.20p 153.20p 2487441
16/12/2024 155.50p 159.40p 152.40p 157.00p 2154735
13/12/2024 156.00p 159.50p 149.10p 154.80p 1745118
12/12/2024 155.50p 161.50p 152.30p 155.00p 3087388
11/12/2024 147.70p 154.32p 146.40p 154.20p 3269006
10/12/2024 142.30p 148.60p 140.50p 147.40p 1673633
09/12/2024 151.10p 152.50p 143.10p 143.40p 1806967
06/12/2024 153.70p 155.50p 144.20p 150.00p 2727497
05/12/2024 155.90p 159.30p 152.50p 155.00p 3327215
04/12/2024 153.60p 155.30p 146.70p 154.20p 1924281
03/12/2024 155.50p 159.70p 152.70p 155.00p 1056413
02/12/2024 158.00p 165.23p 154.30p 156.20p 2389417
29/11/2024 147.40p 161.64p 147.00p 159.10p 2150777
28/11/2024 142.30p 147.70p 142.00p 146.90p 515349
27/11/2024 135.50p 142.60p 135.00p 142.10p 939848
26/11/2024 136.40p 138.70p 134.90p 136.00p 604303
25/11/2024 127.80p 136.20p 127.80p 135.60p 2105798
22/11/2024 124.70p 129.30p 121.90p 128.80p 843400
21/11/2024 124.50p 124.70p 120.80p 122.80p 1112467
20/11/2024 128.50p 129.40p 121.30p 122.40p 1420781
19/11/2024 126.30p 128.40p 122.60p 125.80p 2037576
18/11/2024 131.50p 133.40p 120.70p 125.50p 5096303
15/11/2024 140.30p 142.10p 130.80p 130.90p 2013791
14/11/2024 143.60p 145.10p 139.70p 140.90p 2489598
13/11/2024 137.90p 143.50p 135.20p 143.50p 1504061
12/11/2024 138.00p 141.30p 136.10p 137.70p 1810258
11/11/2024 137.90p 144.00p 136.10p 138.20p 2119736
08/11/2024 133.20p 136.80p 132.70p 134.00p 990498
07/11/2024 131.00p 136.50p 131.00p 133.10p 1476429
06/11/2024 141.80p 146.50p 131.40p 131.40p 3229002
05/11/2024 140.50p 148.20p 140.50p 141.40p 3320075
04/11/2024 134.80p 142.40p 134.80p 138.00p 3656295
01/11/2024 134.70p 136.80p 132.70p 134.80p 10935624
31/10/2024 145.50p 147.70p 132.50p 134.50p 4190464
30/10/2024 143.10p 149.20p 141.60p 149.00p 1892903
29/10/2024 143.20p 144.70p 138.90p 139.70p 2458832
28/10/2024 144.00p 145.80p 141.80p 141.80p 1296030
25/10/2024 147.50p 150.80p 143.60p 143.90p 1902401
24/10/2024 146.20p 152.00p 145.80p 145.80p 694751
23/10/2024 146.80p 150.00p 145.20p 145.80p 1163326
22/10/2024 143.80p 149.40p 142.50p 147.50p 2594353
21/10/2024 143.90p 146.90p 142.00p 144.00p 3621016
18/10/2024 143.00p 145.80p 141.67p 143.30p 863018
17/10/2024 143.80p 150.40p 143.30p 143.50p 1280285
16/10/2024 139.10p 143.30p 138.00p 143.30p 1051992
15/10/2024 141.80p 145.30p 138.80p 138.80p 13975345
14/10/2024 145.50p 148.30p 140.60p 142.00p 1850804
11/10/2024 142.50p 146.80p 142.00p 145.60p 939716
10/10/2024 150.60p 153.70p 143.40p 143.60p 1383410
09/10/2024 152.80p 154.60p 149.60p 150.70p 887905
08/10/2024 148.50p 157.00p 146.50p 152.80p 7700332
07/10/2024 152.10p 155.40p 149.50p 149.50p 1521989
04/10/2024 153.10p 156.90p 151.60p 151.60p 1638106
03/10/2024 156.50p 161.60p 153.20p 153.40p 732761
02/10/2024 159.00p 161.80p 155.80p 156.20p 784141
01/10/2024 154.50p 162.60p 154.50p 159.10p 691580
30/09/2024 162.80p 166.60p 157.10p 159.10p 1060876
27/09/2024 155.60p 168.50p 155.60p 164.30p 1761002
26/09/2024 156.40p 163.90p 153.50p 156.90p 1689184
25/09/2024 154.00p 159.70p 153.00p 157.00p 1927087
24/09/2024 160.00p 160.20p 154.00p 154.20p 585799
23/09/2024 166.80p 168.60p 155.00p 158.90p 827175
20/09/2024 166.60p 166.60p 162.10p 163.30p 1195089
19/09/2024 161.50p 169.20p 158.97p 163.90p 955637
18/09/2024 162.30p 164.40p 154.70p 158.30p 840741
17/09/2024 147.00p 162.20p 147.00p 162.20p 4218590
16/09/2024 145.00p 158.90p 143.90p 147.50p 1622159
13/09/2024 141.80p 146.00p 135.89p 146.00p 3077282
12/09/2024 138.30p 143.90p 138.10p 138.50p 1412224
11/09/2024 142.80p 144.50p 139.00p 140.50p 1422018
10/09/2024 144.50p 147.00p 138.10p 141.00p 1450124
09/09/2024 139.10p 144.70p 139.10p 144.10p 660935
06/09/2024 142.00p 143.80p 136.90p 142.00p 1029971
05/09/2024 141.60p 143.70p 136.90p 141.30p 1503012
04/09/2024 126.30p 147.00p 126.10p 140.80p 2728084
03/09/2024 122.00p 132.92p 122.00p 128.10p 1947158
02/09/2024 116.80p 122.30p 116.60p 121.50p 903842
30/08/2024 118.60p 120.90p 117.30p 117.30p 1308066
29/08/2024 117.00p 120.90p 116.20p 118.50p 557079
27/08/2024 122.60p 127.40p 121.50p 121.50p 1070207
23/08/2024 120.20p 122.90p 119.20p 121.80p 476710
22/08/2024 120.40p 123.00p 120.10p 120.60p 986209
21/08/2024 122.90p 127.10p 120.20p 120.20p 665169
20/08/2024 127.80p 130.10p 122.80p 122.80p 616652
19/08/2024 126.60p 130.30p 126.00p 128.00p 667503
16/08/2024 125.00p 131.20p 125.00p 126.60p 731304
15/08/2024 124.00p 128.60p 122.70p 126.00p 1993188
14/08/2024 123.10p 128.50p 122.60p 124.20p 688183
13/08/2024 122.90p 124.86p 120.20p 123.10p 863891
12/08/2024 120.80p 123.90p 119.10p 121.50p 404115
09/08/2024 123.00p 123.00p 119.30p 120.20p 2620524
08/08/2024 124.00p 124.10p 115.62p 121.00p 5280198
07/08/2024 123.10p 129.70p 123.10p 123.80p 775445
06/08/2024 119.20p 123.20p 117.50p 122.70p 1177260
05/08/2024 116.60p 119.77p 112.00p 116.40p 4225688
02/08/2024 130.00p 130.00p 119.60p 119.60p 2889669
01/08/2024 135.10p 145.00p 120.00p 130.00p 14168632
31/07/2024 118.90p 124.90p 118.90p 120.80p 1546324
30/07/2024 125.00p 127.90p 118.60p 118.70p 1967111
29/07/2024 131.00p 133.63p 124.10p 126.70p 1694849
26/07/2024 134.00p 136.40p 129.20p 130.00p 2895206
25/07/2024 130.00p 139.30p 128.10p 133.90p 2826360
24/07/2024 122.00p 132.20p 116.80p 132.20p 2843721
23/07/2024 121.70p 124.50p 117.20p 120.10p 1705843
22/07/2024 109.50p 120.40p 107.90p 120.40p 1471728
19/07/2024 109.60p 113.00p 104.20p 107.20p 949538
18/07/2024 112.00p 116.06p 109.50p 110.60p 826879
17/07/2024 105.00p 117.00p 105.00p 110.10p 2284358
16/07/2024 105.70p 109.70p 101.90p 104.50p 8554874
15/07/2024 104.90p 105.50p 102.30p 105.00p 930047
12/07/2024 105.00p 108.00p 102.90p 105.00p 1180155
11/07/2024 105.00p 107.50p 100.00p 106.00p 1268485
10/07/2024 101.30p 105.90p 100.40p 104.80p 1369070
09/07/2024 103.60p 105.20p 100.30p 101.00p 765724
08/07/2024 102.50p 105.00p 99.45p 104.40p 1703154
05/07/2024 106.00p 108.60p 102.50p 104.50p 1329626
04/07/2024 103.00p 105.30p 102.00p 104.60p 686193
03/07/2024 99.65p 102.40p 97.15p 102.40p 1063394
02/07/2024 99.00p 100.00p 96.00p 99.30p 1230271
01/07/2024 97.15p 99.80p 96.00p 98.00p 1371728
28/06/2024 95.70p 100.10p 90.60p 94.40p 1696919
27/06/2024 87.40p 98.42p 85.00p 98.00p 3176991
26/06/2024 86.75p 93.00p 86.70p 90.00p 3800711
25/06/2024 87.20p 90.00p 86.00p 86.55p 1165711
24/06/2024 93.00p 93.95p 87.25p 87.25p 1003804
21/06/2024 95.60p 97.85p 92.30p 92.30p 1680128
20/06/2024 95.00p 100.30p 95.00p 96.50p 508028
19/06/2024 96.10p 97.70p 95.55p 96.80p 490988
18/06/2024 97.40p 99.20p 94.80p 97.05p 831867
17/06/2024 101.10p 101.50p 96.80p 97.35p 1757482
14/06/2024 99.60p 102.30p 97.90p 97.90p 1033836
13/06/2024 101.00p 103.23p 98.45p 98.45p 516656
12/06/2024 103.20p 105.50p 101.21p 102.80p 603758
11/06/2024 101.00p 103.60p 99.85p 102.90p 511095
10/06/2024 100.50p 104.60p 100.10p 101.60p 1056377
07/06/2024 101.30p 105.60p 101.30p 101.80p 317345
06/06/2024 101.70p 104.60p 101.70p 103.20p 383189
05/06/2024 103.30p 106.80p 99.15p 102.90p 623899
04/06/2024 106.90p 107.20p 103.80p 103.80p 612042
03/06/2024 108.00p 109.00p 103.50p 105.80p 848562
31/05/2024 103.70p 109.20p 103.70p 107.30p 1864298
30/05/2024 105.00p 107.10p 103.90p 105.20p 638375
29/05/2024 112.80p 114.60p 105.10p 105.10p 1060252
28/05/2024 110.00p 113.90p 108.10p 109.80p 1155258
24/05/2024 109.90p 111.50p 105.80p 110.30p 1509707
23/05/2024 111.50p 117.00p 110.90p 111.10p 1530294
22/05/2024 105.00p 109.20p 102.70p 108.80p 4827858
21/05/2024 107.60p 108.55p 102.60p 102.70p 643045
20/05/2024 110.00p 111.60p 105.70p 105.70p 407148
17/05/2024 112.80p 113.00p 107.00p 108.20p 1035527
16/05/2024 114.00p 116.80p 111.30p 111.50p 929089
15/05/2024 113.00p 114.44p 110.50p 113.50p 1001638
14/05/2024 109.60p 114.00p 107.80p 111.20p 918842
13/05/2024 115.90p 115.90p 108.20p 109.60p 994201
10/05/2024 114.50p 116.40p 112.20p 113.70p 751286
09/05/2024 115.50p 115.68p 110.20p 112.90p 688493
08/05/2024 113.40p 115.20p 111.00p 114.60p 1242487
07/05/2024 110.50p 112.50p 108.40p 111.10p 1346830
03/05/2024 105.40p 113.90p 104.60p 110.10p 1716278
02/05/2024 101.00p 106.40p 100.00p 106.40p 1933774
01/05/2024 98.00p 101.40p 95.75p 101.20p 1081569
30/04/2024 103.50p 106.20p 97.00p 98.35p 16576370
29/04/2024 97.00p 104.20p 94.80p 104.20p 970810
26/04/2024 93.95p 98.15p 93.95p 96.90p 675841
25/04/2024 101.40p 102.00p 91.24p 93.10p 898805
24/04/2024 101.50p 103.70p 98.30p 102.60p 1144506
23/04/2024 96.30p 102.90p 96.30p 102.50p 750436
22/04/2024 94.70p 98.39p 92.55p 96.25p 738120
19/04/2024 94.10p 95.35p 92.00p 92.75p 631136
18/04/2024 100.00p 100.00p 92.25p 94.50p 1708645
17/04/2024 98.60p 101.10p 92.20p 98.90p 2236942
16/04/2024 103.80p 108.80p 100.20p 100.20p 1593760
15/04/2024 107.00p 111.20p 104.00p 107.10p 1231616
12/04/2024 112.00p 112.80p 107.00p 107.00p 520297
11/04/2024 110.60p 114.80p 108.80p 108.90p 753374
10/04/2024 114.80p 117.50p 111.40p 112.20p 937028
09/04/2024 110.00p 119.00p 110.00p 115.00p 720397
08/04/2024 112.70p 114.50p 110.00p 111.50p 628510
05/04/2024 114.90p 117.80p 112.00p 113.20p 636515
04/04/2024 117.00p 120.80p 114.47p 117.00p 1149920
03/04/2024 116.80p 121.00p 116.00p 116.00p 678191
02/04/2024 122.80p 125.30p 117.00p 117.40p 817130
28/03/2024 125.70p 127.00p 119.00p 121.50p 606948
27/03/2024 125.50p 129.40p 119.80p 127.00p 609508
26/03/2024 125.00p 125.30p 118.90p 124.30p 832897
25/03/2024 127.00p 129.50p 122.00p 122.70p 649760
22/03/2024 137.70p 137.70p 128.60p 128.60p 622627
21/03/2024 134.90p 138.30p 133.40p 133.40p 658656
20/03/2024 138.00p 138.00p 135.70p 137.20p 369521
19/03/2024 138.00p 139.20p 135.20p 135.70p 688475
18/03/2024 140.00p 141.00p 137.20p 137.20p 423023
15/03/2024 143.00p 143.00p 137.30p 138.20p 529917
14/03/2024 140.00p 143.10p 136.60p 137.90p 660652
13/03/2024 143.80p 143.80p 138.00p 139.10p 667687
12/03/2024 146.00p 149.90p 141.80p 142.00p 446177
11/03/2024 144.30p 150.50p 141.70p 148.20p 496370
08/03/2024 140.30p 145.60p 136.10p 144.40p 772643

*Close Price adjusted for both dividends and splits