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
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
07/03/2024 134.50p 150.00p 131.50p 140.30p 951013
06/03/2024 125.20p 135.40p 122.00p 132.40p 1315139
05/03/2024 124.80p 129.10p 123.28p 128.90p 1345536
04/03/2024 131.00p 133.20p 123.50p 126.00p 777568
01/03/2024 130.80p 134.90p 129.20p 130.00p 836185
29/02/2024 135.00p 137.00p 131.80p 133.00p 3921995
28/02/2024 140.00p 142.20p 131.30p 135.40p 989528
27/02/2024 144.40p 145.20p 137.30p 144.70p 554417
26/02/2024 147.60p 147.60p 137.00p 140.60p 370906
23/02/2024 150.00p 150.40p 143.00p 143.00p 482582
22/02/2024 134.80p 147.99p 134.80p 147.10p 518728
21/02/2024 142.00p 148.00p 136.30p 137.10p 643991
20/02/2024 154.40p 154.90p 139.30p 139.50p 991397
19/02/2024 157.90p 160.50p 151.10p 151.30p 682034
16/02/2024 157.20p 157.20p 153.80p 157.10p 1961011
15/02/2024 159.50p 159.50p 152.30p 153.10p 393567
14/02/2024 154.40p 161.70p 153.90p 159.00p 674660
13/02/2024 163.80p 164.90p 155.20p 155.80p 581508
12/02/2024 153.40p 162.00p 153.40p 159.30p 480585
09/02/2024 155.00p 155.00p 152.00p 153.30p 230949
08/02/2024 149.60p 157.50p 149.60p 153.40p 272814
07/02/2024 161.20p 161.60p 152.70p 152.70p 279370
06/02/2024 158.80p 162.19p 153.80p 158.00p 261648
05/02/2024 159.00p 159.00p 153.10p 156.50p 163322
02/02/2024 159.80p 163.60p 155.40p 156.80p 1283593
01/02/2024 162.90p 162.90p 154.30p 156.70p 569827
31/01/2024 152.60p 161.50p 150.30p 160.30p 484712
30/01/2024 143.20p 152.10p 141.60p 152.10p 695914
29/01/2024 145.60p 145.60p 138.00p 142.00p 372510
26/01/2024 145.40p 146.80p 141.20p 144.50p 1039296
25/01/2024 154.20p 154.20p 143.20p 144.90p 687980
24/01/2024 154.60p 156.90p 149.20p 151.90p 520866
23/01/2024 162.00p 162.20p 152.60p 152.60p 926514
22/01/2024 157.70p 163.30p 156.21p 161.60p 289167
19/01/2024 162.90p 165.00p 158.80p 161.10p 572288
18/01/2024 161.00p 166.60p 155.81p 163.60p 1014636
17/01/2024 155.00p 160.60p 155.00p 160.40p 656523
16/01/2024 155.00p 159.40p 152.40p 159.00p 635403
15/01/2024 163.20p 164.90p 151.10p 153.20p 965028
12/01/2024 164.00p 165.50p 159.40p 163.40p 1243081
11/01/2024 176.30p 177.90p 162.60p 162.60p 1864307
10/01/2024 175.00p 179.90p 169.30p 174.40p 1430096
09/01/2024 197.00p 197.00p 168.00p 175.00p 3486871
08/01/2024 198.10p 203.00p 192.70p 202.00p 330327
05/01/2024 200.20p 200.20p 187.00p 195.00p 1644144
04/01/2024 188.90p 195.50p 188.20p 195.00p 2615962
03/01/2024 203.00p 203.00p 191.70p 191.70p 811910
02/01/2024 211.40p 212.59p 198.00p 200.40p 1048391
29/12/2023 201.40p 211.40p 200.80p 208.20p 670125
28/12/2023 205.60p 210.80p 204.40p 206.40p 255438
27/12/2023 201.80p 209.60p 201.80p 205.80p 423630
22/12/2023 200.40p 205.00p 197.80p 201.00p 364574
21/12/2023 206.00p 207.00p 200.40p 206.40p 511157
20/12/2023 199.90p 211.60p 198.40p 205.60p 449457
19/12/2023 193.20p 200.00p 189.10p 199.90p 601217
18/12/2023 185.80p 197.30p 185.80p 194.00p 599639
15/12/2023 189.80p 196.30p 186.80p 191.50p 2300734
14/12/2023 173.30p 196.90p 172.20p 190.60p 1477053
13/12/2023 174.20p 174.70p 170.90p 173.30p 835108
12/12/2023 181.30p 181.30p 174.20p 174.20p 827340
11/12/2023 177.00p 184.50p 177.00p 181.30p 727132
08/12/2023 181.40p 183.60p 178.20p 179.00p 897821
07/12/2023 193.30p 193.30p 183.20p 183.20p 863798
06/12/2023 194.10p 194.10p 186.00p 189.10p 641080
05/12/2023 189.00p 193.20p 187.30p 187.50p 834707
04/12/2023 197.80p 198.50p 189.90p 192.00p 1240163
01/12/2023 197.90p 198.10p 188.20p 192.70p 360083
30/11/2023 193.00p 194.50p 189.30p 193.60p 3439730
29/11/2023 195.90p 195.90p 188.60p 193.20p 542639
28/11/2023 187.70p 191.90p 187.40p 191.20p 1008600
27/11/2023 188.10p 194.10p 186.20p 191.80p 1112422
24/11/2023 185.00p 191.90p 183.10p 189.20p 784424
23/11/2023 188.70p 191.70p 184.64p 185.80p 1072161
22/11/2023 188.60p 192.00p 188.60p 188.70p 915514
21/11/2023 198.90p 201.20p 191.90p 192.00p 674666
20/11/2023 199.70p 202.40p 196.60p 199.20p 711401
17/11/2023 200.60p 205.80p 195.60p 199.00p 838655
16/11/2023 202.00p 202.80p 191.80p 198.80p 709613
15/11/2023 196.10p 210.00p 196.10p 201.60p 1000329
14/11/2023 197.20p 202.40p 191.20p 201.00p 873613
13/11/2023 194.60p 200.20p 191.50p 197.80p 476842
10/11/2023 200.40p 203.20p 197.70p 197.70p 851653
09/11/2023 210.00p 210.20p 203.20p 203.20p 779166
08/11/2023 213.60p 215.00p 208.80p 210.40p 419585
07/11/2023 212.80p 217.80p 212.60p 213.60p 492170
06/11/2023 220.40p 222.20p 216.40p 217.80p 486495
03/11/2023 204.20p 223.80p 204.20p 220.60p 1391668
02/11/2023 204.40p 210.00p 197.20p 206.20p 808423
01/11/2023 203.80p 205.40p 193.70p 200.00p 1035972
31/10/2023 211.20p 218.40p 203.60p 203.60p 1856527
30/10/2023 207.60p 215.00p 203.00p 206.20p 373148
27/10/2023 197.60p 208.20p 197.50p 208.00p 458681
26/10/2023 202.80p 203.00p 196.60p 198.70p 650539
25/10/2023 216.00p 220.00p 201.80p 201.80p 673028
24/10/2023 223.40p 226.40p 215.40p 218.20p 894681
23/10/2023 215.80p 224.40p 213.20p 224.40p 793922
20/10/2023 218.00p 221.80p 210.20p 215.80p 1893150
19/10/2023 205.00p 229.40p 200.00p 215.00p 2368585

*Close Price adjusted for both dividends and splits