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
11/08/2023 262.00p 264.18p 249.80p 249.80p 610632
10/08/2023 267.00p 269.00p 262.60p 265.80p 1672485
09/08/2023 264.00p 268.00p 262.00p 266.40p 1142746
08/08/2023 253.00p 262.40p 252.97p 260.00p 1162955
07/08/2023 253.60p 264.00p 253.60p 258.20p 1680560
04/08/2023 249.00p 260.20p 248.80p 260.00p 414541
03/08/2023 250.00p 259.00p 248.60p 254.60p 397740
02/08/2023 260.00p 260.00p 253.40p 254.20p 230061
01/08/2023 263.80p 263.80p 257.00p 259.80p 472941
31/07/2023 264.00p 269.44p 259.60p 263.80p 777651
28/07/2023 264.40p 268.00p 261.40p 262.80p 398317
27/07/2023 270.00p 272.20p 261.00p 264.20p 881470
26/07/2023 266.80p 272.39p 266.60p 268.00p 343171
25/07/2023 274.00p 276.00p 265.60p 268.60p 531377
24/07/2023 271.00p 275.00p 268.00p 275.00p 1578548
21/07/2023 269.00p 279.00p 266.72p 272.20p 2401260
20/07/2023 250.00p 273.60p 249.00p 268.00p 1943254
19/07/2023 255.40p 256.00p 246.70p 251.00p 778359
18/07/2023 253.20p 257.60p 242.20p 252.00p 3201145
17/07/2023 227.60p 259.20p 224.00p 255.20p 1055304
14/07/2023 222.40p 239.80p 222.00p 223.00p 703138
13/07/2023 233.40p 236.00p 223.60p 224.80p 399409
12/07/2023 223.00p 230.00p 220.20p 229.80p 568556
11/07/2023 220.20p 226.51p 215.00p 223.00p 324323
10/07/2023 219.60p 221.80p 213.60p 214.40p 291561
07/07/2023 215.20p 220.80p 213.60p 214.80p 272771
06/07/2023 217.60p 219.60p 214.00p 216.00p 537094
05/07/2023 213.40p 218.80p 213.00p 218.40p 212350
04/07/2023 210.40p 219.20p 209.40p 218.20p 428550
03/07/2023 219.20p 219.20p 212.00p 213.00p 709108
30/06/2023 217.40p 217.40p 210.80p 213.20p 580380
29/06/2023 220.40p 220.40p 211.80p 213.60p 656176
28/06/2023 209.80p 218.00p 208.00p 217.00p 304376
27/06/2023 216.00p 216.80p 210.00p 212.80p 361034
26/06/2023 220.60p 221.20p 214.80p 218.00p 333253
23/06/2023 224.80p 224.80p 219.20p 220.60p 2495908
22/06/2023 219.00p 224.40p 216.80p 221.60p 580080
21/06/2023 215.80p 221.20p 211.60p 219.00p 639751
20/06/2023 217.00p 220.80p 215.00p 218.20p 312478
19/06/2023 227.60p 227.60p 218.20p 218.60p 738841
16/06/2023 226.00p 241.00p 223.00p 224.00p 3928588
15/06/2023 226.00p 229.00p 210.00p 223.80p 37774080
14/06/2023 237.60p 237.60p 225.00p 227.40p 667173
13/06/2023 237.00p 243.92p 228.40p 231.60p 570899
12/06/2023 242.80p 248.40p 236.00p 239.60p 746969
09/06/2023 255.40p 262.95p 242.60p 246.40p 2134437
08/06/2023 268.80p 275.00p 261.00p 269.00p 589161
07/06/2023 270.00p 270.79p 262.34p 264.40p 445145
06/06/2023 271.60p 274.80p 261.18p 272.20p 580533
05/06/2023 271.40p 273.00p 266.80p 272.00p 576528
02/06/2023 269.80p 272.00p 267.00p 272.00p 517525
01/06/2023 263.60p 269.80p 263.20p 269.00p 893665
31/05/2023 257.80p 270.20p 257.20p 270.20p 7128344
30/05/2023 263.00p 265.00p 255.31p 261.20p 706141
26/05/2023 257.80p 263.00p 254.18p 262.40p 819135
25/05/2023 250.00p 256.00p 247.00p 252.80p 579317
24/05/2023 249.40p 250.40p 241.20p 249.40p 585444
23/05/2023 247.60p 253.00p 244.00p 249.40p 455191
22/05/2023 248.00p 251.40p 241.80p 249.00p 449818
19/05/2023 243.20p 250.00p 234.20p 247.60p 655295
18/05/2023 234.20p 247.80p 234.20p 237.40p 417594
17/05/2023 234.00p 245.80p 234.00p 240.00p 452421
16/05/2023 242.00p 247.02p 238.20p 240.00p 336430
15/05/2023 247.00p 247.75p 239.00p 241.20p 261070
12/05/2023 250.40p 251.60p 242.60p 244.40p 667426
11/05/2023 233.80p 251.40p 233.80p 249.40p 744576
10/05/2023 241.20p 241.20p 230.79p 239.00p 629940
09/05/2023 231.00p 235.80p 227.30p 234.80p 407448
05/05/2023 230.20p 232.60p 226.35p 230.60p 379297
04/05/2023 231.00p 231.00p 221.20p 227.60p 280279
03/05/2023 227.00p 242.60p 222.80p 227.80p 407576
02/05/2023 231.00p 236.20p 226.60p 231.60p 434407
28/04/2023 225.20p 234.80p 225.20p 229.80p 582523
27/04/2023 228.40p 235.82p 224.15p 233.20p 345667
26/04/2023 217.20p 225.80p 217.00p 222.00p 397423
25/04/2023 219.80p 222.00p 215.40p 218.40p 368798
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

*Close Price adjusted for both dividends and splits