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
06/01/2022 620.00p 624.70p 596.15p 605.00p 803353
05/01/2022 676.00p 680.00p 633.00p 633.00p 522284
04/01/2022 716.00p 717.00p 670.00p 671.00p 565545
31/12/2021 712.00p 717.00p 695.00p 698.00p 196408
30/12/2021 710.00p 723.00p 702.00p 706.00p 408534
29/12/2021 711.00p 723.00p 707.06p 716.00p 580366
24/12/2021 700.00p 710.00p 689.00p 710.00p 78181
23/12/2021 690.00p 706.00p 689.00p 692.00p 2050368
22/12/2021 671.00p 691.00p 665.45p 689.00p 1548199
21/12/2021 694.00p 694.00p 658.00p 670.00p 1533241
20/12/2021 689.00p 698.88p 647.00p 664.00p 560513
17/12/2021 710.00p 713.00p 648.00p 665.00p 17510600
16/12/2021 718.00p 718.00p 690.40p 711.00p 1589888
15/12/2021 683.00p 692.00p 650.00p 691.00p 10805021
14/12/2021 720.00p 723.00p 680.00p 681.00p 1028703
13/12/2021 680.00p 718.00p 680.00p 714.00p 1340255
10/12/2021 672.00p 689.00p 657.56p 676.00p 523138
09/12/2021 660.00p 676.00p 648.00p 669.00p 667036
08/12/2021 674.00p 675.00p 648.00p 650.00p 891373
07/12/2021 655.00p 671.92p 643.00p 660.00p 683505
06/12/2021 683.00p 684.00p 629.00p 646.00p 778123
03/12/2021 686.00p 688.10p 664.00p 670.00p 1252591
02/12/2021 732.00p 736.00p 687.00p 688.00p 1517862
01/12/2021 699.00p 725.00p 690.00p 709.00p 1728379
30/11/2021 688.00p 698.00p 673.24p 690.00p 931189
29/11/2021 666.00p 684.00p 647.00p 682.00p 2139050
26/11/2021 649.00p 652.00p 634.00p 645.00p 735134
25/11/2021 635.00p 655.00p 635.00p 650.00p 390149
24/11/2021 669.00p 669.00p 638.02p 646.00p 927988
23/11/2021 699.00p 699.00p 645.00p 659.00p 530940
22/11/2021 699.00p 699.00p 679.17p 685.00p 668304
19/11/2021 648.00p 692.00p 631.00p 692.00p 1826335
18/11/2021 625.00p 642.00p 617.00p 639.00p 2284583
17/11/2021 610.00p 619.41p 603.00p 616.00p 662846
16/11/2021 612.00p 613.00p 600.00p 606.50p 320856
15/11/2021 610.00p 626.00p 589.50p 610.00p 1055920
12/11/2021 600.00p 606.00p 583.50p 604.00p 1198396
11/11/2021 599.00p 604.50p 587.50p 591.50p 919304
10/11/2021 589.00p 602.00p 555.50p 591.00p 1286644
09/11/2021 564.00p 587.50p 553.40p 587.50p 3214210
08/11/2021 557.50p 576.29p 535.00p 545.50p 251067
05/11/2021 534.00p 547.00p 511.50p 535.00p 911584
04/11/2021 552.00p 557.00p 530.00p 533.50p 150103
03/11/2021 558.00p 563.62p 530.00p 539.00p 241966
02/11/2021 565.00p 569.50p 551.99p 555.00p 2296590
01/11/2021 562.00p 569.50p 551.00p 561.00p 1651589
29/10/2021 550.00p 564.50p 542.50p 558.50p 768288
28/10/2021 557.00p 564.50p 545.50p 547.00p 881292
27/10/2021 573.00p 575.00p 542.50p 546.00p 273850
26/10/2021 547.00p 595.00p 525.00p 570.00p 2313266
25/10/2021 529.00p 546.00p 515.00p 525.50p 972497
22/10/2021 548.00p 560.00p 516.50p 525.00p 761166
21/10/2021 577.50p 590.00p 540.00p 540.00p 623074
20/10/2021 599.50p 599.50p 560.00p 560.00p 478717
19/10/2021 600.00p 600.00p 568.00p 592.00p 337451
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