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
24/04/2023 219.60p 221.38p 216.12p 220.20p 224636
21/04/2023 210.20p 216.80p 210.00p 216.80p 301622
20/04/2023 209.60p 215.80p 209.60p 215.60p 258112
19/04/2023 220.00p 220.44p 213.40p 216.00p 420689
18/04/2023 228.80p 230.96p 219.32p 221.40p 2460744
17/04/2023 235.20p 242.40p 228.40p 228.80p 1587206
14/04/2023 218.80p 237.60p 218.80p 237.00p 856736
13/04/2023 210.20p 220.00p 210.00p 218.80p 445817
12/04/2023 219.40p 219.40p 212.00p 212.60p 468704
11/04/2023 210.20p 222.80p 210.20p 219.40p 413730
06/04/2023 214.80p 216.60p 207.60p 216.40p 432715
05/04/2023 206.80p 213.20p 206.00p 208.40p 480127
04/04/2023 212.40p 218.13p 206.40p 208.60p 876809
03/04/2023 223.00p 223.35p 212.80p 214.20p 971050
31/03/2023 217.00p 224.50p 210.50p 222.50p 1031917
30/03/2023 203.00p 212.50p 201.68p 212.50p 747330
29/03/2023 188.00p 200.00p 187.60p 198.00p 1069204
28/03/2023 201.50p 201.50p 184.40p 189.80p 1447529
27/03/2023 205.00p 205.00p 195.00p 197.40p 1648137
24/03/2023 200.00p 204.00p 193.00p 201.00p 1450095
23/03/2023 201.50p 202.50p 191.40p 201.00p 8468316
22/03/2023 197.40p 205.50p 186.00p 197.80p 1300170
21/03/2023 170.60p 220.00p 169.60p 201.00p 2008705
20/03/2023 183.40p 188.40p 175.20p 176.60p 1125581
17/03/2023 192.80p 200.50p 176.20p 188.00p 3895134
16/03/2023 195.60p 197.00p 190.00p 197.00p 761661
15/03/2023 203.50p 203.50p 187.60p 190.40p 1233271
14/03/2023 199.80p 201.00p 193.72p 201.00p 868191
13/03/2023 193.80p 196.60p 186.80p 194.00p 903990
10/03/2023 199.80p 208.00p 197.40p 198.60p 571863
09/03/2023 209.00p 209.00p 201.00p 205.50p 662610
08/03/2023 204.00p 207.29p 199.00p 203.50p 646621
07/03/2023 209.00p 218.00p 207.00p 208.50p 445879
06/03/2023 213.00p 215.00p 204.00p 212.50p 458802
03/03/2023 208.00p 212.50p 204.00p 211.50p 510866
02/03/2023 207.00p 210.00p 201.39p 207.50p 676066
01/03/2023 208.50p 216.00p 203.50p 209.50p 677194
28/02/2023 209.50p 213.00p 198.00p 209.00p 1664912
27/02/2023 211.00p 215.50p 209.50p 212.50p 355841
24/02/2023 222.50p 223.00p 211.00p 214.00p 450189
23/02/2023 215.50p 226.50p 215.50p 218.50p 958878
22/02/2023 221.50p 227.50p 215.00p 216.00p 873338
21/02/2023 232.50p 232.50p 221.50p 222.00p 606653
20/02/2023 230.50p 234.18p 226.00p 228.50p 445148
17/02/2023 238.00p 238.00p 228.50p 230.00p 318453
16/02/2023 220.00p 233.00p 220.00p 233.00p 888254
15/02/2023 228.00p 228.50p 223.00p 227.00p 1056706
14/02/2023 228.00p 228.50p 220.22p 224.50p 628589
13/02/2023 226.00p 230.00p 219.50p 224.50p 3775170
10/02/2023 223.50p 229.50p 220.00p 224.50p 1376868
09/02/2023 237.00p 242.00p 226.50p 228.50p 580633
08/02/2023 243.50p 249.50p 238.00p 239.00p 477714
07/02/2023 249.50p 249.50p 237.50p 238.50p 739947
06/02/2023 270.00p 270.00p 247.00p 249.50p 748756
03/02/2023 256.50p 263.00p 249.50p 259.00p 975993
02/02/2023 240.00p 255.00p 240.00p 255.00p 927228
01/02/2023 235.00p 243.00p 235.00p 238.00p 402925
31/01/2023 242.00p 242.50p 232.50p 236.50p 575070
30/01/2023 244.50p 248.50p 241.00p 242.00p 312090
27/01/2023 240.00p 248.00p 237.00p 245.00p 411539
26/01/2023 246.00p 246.00p 235.50p 238.00p 604705
25/01/2023 261.00p 261.00p 238.50p 238.50p 867458
24/01/2023 253.00p 255.44p 245.00p 252.00p 3899839
23/01/2023 250.00p 257.58p 247.75p 251.00p 674297
20/01/2023 252.00p 255.00p 241.00p 249.00p 1513073
19/01/2023 271.00p 271.00p 252.00p 253.00p 3073087
18/01/2023 268.50p 273.00p 262.00p 269.00p 1031656
17/01/2023 285.50p 290.00p 255.50p 269.00p 1675016
16/01/2023 289.50p 294.50p 283.00p 291.50p 597276
13/01/2023 282.00p 290.00p 278.80p 289.00p 897593
12/01/2023 280.00p 281.50p 269.00p 280.00p 1025155
11/01/2023 287.50p 287.50p 270.00p 274.00p 865715
10/01/2023 283.50p 289.50p 271.16p 275.00p 1013984
09/01/2023 267.50p 275.50p 255.50p 275.50p 434727
06/01/2023 271.00p 271.00p 254.00p 259.50p 379638
05/01/2023 249.00p 263.00p 247.50p 263.00p 613435
04/01/2023 259.00p 265.00p 248.00p 254.00p 657996
03/01/2023 248.50p 260.50p 246.80p 256.00p 821192
30/12/2022 249.00p 255.00p 246.50p 246.50p 215598
29/12/2022 235.00p 252.00p 231.50p 248.50p 1511493
28/12/2022 251.00p 252.60p 236.00p 240.50p 1249937
23/12/2022 248.50p 254.50p 247.00p 247.00p 111671
22/12/2022 259.00p 261.50p 252.00p 256.00p 557887
21/12/2022 240.00p 252.50p 240.00p 251.50p 588395
20/12/2022 240.00p 247.50p 237.00p 246.00p 2030775
19/12/2022 226.00p 243.00p 226.00p 241.50p 913883
16/12/2022 250.00p 253.50p 229.00p 232.50p 1019428
15/12/2022 242.50p 248.50p 230.00p 244.50p 1060825
14/12/2022 237.50p 247.00p 237.50p 243.50p 441038
13/12/2022 240.00p 252.00p 225.50p 245.00p 959369
12/12/2022 237.00p 242.50p 236.00p 240.50p 414696
09/12/2022 239.00p 244.50p 236.00p 239.00p 809421
08/12/2022 241.00p 248.00p 235.50p 241.00p 601159
07/12/2022 252.00p 254.00p 240.00p 249.00p 609180
06/12/2022 265.00p 269.50p 252.00p 252.00p 468121
05/12/2022 277.00p 278.00p 271.50p 271.50p 446836
02/12/2022 267.00p 275.13p 261.74p 274.50p 1610624
01/12/2022 267.50p 268.50p 253.00p 261.00p 653918
30/11/2022 253.00p 261.50p 250.50p 256.00p 823331
29/11/2022 257.00p 263.50p 250.00p 253.00p 1084111
28/11/2022 254.00p 259.34p 252.50p 256.50p 522571
25/11/2022 262.50p 274.50p 253.22p 258.00p 306560
24/11/2022 260.00p 263.00p 255.50p 262.00p 492732
23/11/2022 258.50p 261.50p 252.50p 259.00p 256608
22/11/2022 267.00p 268.00p 254.00p 258.00p 280453
21/11/2022 258.00p 265.50p 253.00p 264.50p 344058
18/11/2022 252.00p 259.00p 245.00p 257.50p 1181821
17/11/2022 265.50p 273.00p 246.50p 248.50p 1038143
16/11/2022 275.00p 286.50p 268.00p 272.00p 581969
15/11/2022 278.00p 285.50p 267.50p 279.00p 1823481
14/11/2022 286.00p 289.50p 273.00p 278.00p 953300
11/11/2022 285.00p 291.60p 273.09p 290.00p 1011623
10/11/2022 270.00p 297.00p 264.50p 297.00p 1866752
09/11/2022 280.50p 283.50p 272.50p 279.50p 471585
08/11/2022 281.00p 286.50p 275.00p 282.50p 858558
07/11/2022 287.00p 292.00p 278.50p 283.00p 884063
04/11/2022 281.50p 289.50p 278.50p 287.00p 534358
03/11/2022 284.50p 288.00p 277.50p 280.00p 503919
02/11/2022 285.00p 290.00p 275.36p 288.50p 768807
01/11/2022 265.50p 283.50p 262.00p 282.50p 788122
31/10/2022 271.00p 277.50p 262.00p 262.50p 502635
28/10/2022 280.00p 280.00p 269.00p 270.50p 781426
27/10/2022 272.50p 280.50p 267.00p 276.00p 678562
26/10/2022 251.00p 285.00p 251.00p 279.50p 761833
25/10/2022 246.00p 266.50p 242.69p 263.00p 642287
24/10/2022 250.00p 259.00p 245.50p 249.00p 334535
21/10/2022 250.00p 267.00p 242.50p 250.00p 415671
20/10/2022 243.00p 265.00p 243.00p 252.00p 411447
19/10/2022 275.00p 277.00p 244.00p 247.00p 756564
18/10/2022 275.50p 286.50p 270.00p 273.50p 5819142
17/10/2022 251.00p 267.00p 251.00p 267.00p 474164
14/10/2022 238.50p 257.50p 238.50p 256.00p 617405
13/10/2022 263.00p 264.00p 243.50p 246.00p 575496
12/10/2022 241.00p 260.00p 241.00p 251.00p 430323
11/10/2022 253.00p 256.00p 241.00p 250.00p 535632
10/10/2022 265.00p 265.50p 240.00p 251.50p 1024416
07/10/2022 280.50p 281.00p 264.50p 270.50p 552616
06/10/2022 247.50p 271.50p 247.50p 269.50p 383528
05/10/2022 285.00p 285.00p 255.00p 260.00p 621788
04/10/2022 260.00p 275.50p 254.00p 273.50p 1326300
03/10/2022 260.00p 260.00p 245.82p 256.50p 661008
30/09/2022 236.00p 258.50p 236.00p 256.50p 1254011
29/09/2022 251.00p 251.00p 232.50p 241.00p 1429956
28/09/2022 237.00p 249.00p 213.50p 241.50p 2119667
27/09/2022 235.00p 248.50p 233.00p 237.50p 1126790
26/09/2022 252.00p 252.00p 238.50p 238.50p 918483
23/09/2022 275.50p 275.50p 235.50p 246.00p 1293161
22/09/2022 283.50p 291.00p 263.00p 264.50p 1074301
21/09/2022 289.50p 289.50p 272.50p 284.00p 365173
20/09/2022 298.00p 298.00p 275.00p 283.00p 719430
16/09/2022 304.00p 304.00p 288.61p 289.00p 902589
15/09/2022 295.00p 319.00p 292.00p 296.50p 1252154
14/09/2022 286.00p 296.00p 273.50p 294.50p 1388612
13/09/2022 282.00p 310.45p 274.00p 283.50p 1196115
12/09/2022 289.00p 289.00p 264.00p 272.00p 1077572
09/09/2022 291.00p 296.50p 286.60p 287.00p 1076862
08/09/2022 281.50p 298.50p 276.50p 286.00p 738380
07/09/2022 297.50p 302.50p 289.00p 292.00p 504647
06/09/2022 280.00p 305.00p 279.00p 300.50p 395165
05/09/2022 295.00p 299.50p 284.00p 293.50p 291206
02/09/2022 285.50p 302.00p 285.50p 299.00p 571036
01/09/2022 287.50p 289.50p 266.50p 285.50p 749313
31/08/2022 270.50p 286.50p 266.00p 274.00p 594766
30/08/2022 288.50p 290.00p 274.50p 284.50p 595607
26/08/2022 282.00p 288.50p 273.00p 277.00p 607237
25/08/2022 270.00p 290.50p 270.00p 286.00p 353900
24/08/2022 293.00p 293.00p 274.00p 282.00p 430691
23/08/2022 293.50p 295.50p 273.00p 278.00p 843542
22/08/2022 318.50p 318.50p 280.00p 293.50p 799519
19/08/2022 300.00p 318.50p 300.00p 312.00p 221426
18/08/2022 322.00p 322.00p 305.50p 311.00p 322082
17/08/2022 310.00p 319.50p 303.62p 308.00p 412611
16/08/2022 332.00p 339.50p 308.50p 312.00p 362445
15/08/2022 315.00p 323.50p 308.40p 319.00p 350722
12/08/2022 337.50p 341.50p 301.50p 315.00p 931761
11/08/2022 318.00p 335.00p 315.50p 334.50p 1202711
10/08/2022 302.50p 317.50p 296.50p 315.00p 740195
09/08/2022 314.50p 315.50p 300.50p 304.50p 195078
08/08/2022 310.50p 335.50p 307.50p 312.50p 692640
05/08/2022 301.00p 315.00p 300.50p 308.50p 596556
04/08/2022 331.50p 333.28p 310.50p 310.50p 601397
03/08/2022 322.50p 333.50p 310.00p 330.50p 403516
02/08/2022 331.50p 332.00p 304.00p 319.50p 668115
01/08/2022 320.00p 330.00p 306.44p 324.00p 482057
29/07/2022 293.00p 320.00p 293.00p 318.50p 654941
28/07/2022 293.00p 307.50p 288.56p 306.50p 562884
27/07/2022 290.00p 297.00p 284.00p 287.50p 469913
26/07/2022 291.00p 295.95p 283.00p 285.50p 402952
25/07/2022 302.50p 303.55p 291.00p 291.50p 468840
22/07/2022 315.00p 320.50p 302.00p 304.00p 660177
21/07/2022 286.00p 314.00p 286.00p 312.50p 585440
20/07/2022 287.00p 306.50p 287.00p 300.00p 927309
19/07/2022 277.00p 288.50p 277.00p 286.50p 567506
18/07/2022 285.50p 296.50p 280.00p 287.00p 500557
15/07/2022 275.00p 288.50p 269.26p 284.00p 647165
14/07/2022 301.50p 301.50p 267.50p 268.50p 564167
13/07/2022 300.50p 300.50p 276.50p 291.50p 944350
12/07/2022 297.50p 307.00p 291.50p 294.50p 558750
11/07/2022 304.00p 330.38p 304.00p 311.50p 564000
08/07/2022 332.00p 332.00p 304.00p 321.00p 720524

*Close Price adjusted for both dividends and splits