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
18/10/2021 610.50p 614.50p 582.03p 591.50p 316486
15/10/2021 655.00p 690.00p 592.50p 594.50p 1360212
14/10/2021 569.50p 570.00p 535.00p 570.00p 910960
13/10/2021 575.00p 575.00p 530.00p 549.50p 634580
12/10/2021 568.00p 575.00p 542.50p 550.00p 2306502
11/10/2021 596.50p 596.50p 555.00p 555.00p 391998
08/10/2021 588.00p 600.00p 555.00p 568.00p 728819
07/10/2021 580.00p 590.30p 575.00p 581.80p 591156
06/10/2021 584.90p 590.00p 555.00p 575.00p 568494
05/10/2021 598.20p 625.70p 556.80p 567.50p 1285517
04/10/2021 625.00p 632.55p 589.70p 589.70p 1234169
01/10/2021 626.40p 645.10p 610.00p 615.00p 2918415
30/09/2021 545.00p 622.90p 540.00p 612.60p 21214168

*Close Price adjusted for both dividends and splits