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
02/05/2024 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
18/10/2023 200.20p 200.20p 188.10p 188.10p 229783
17/10/2023 198.50p 198.50p 190.00p 195.30p 330609
16/10/2023 194.10p 200.40p 192.10p 193.30p 510391
13/10/2023 205.00p 207.80p 197.30p 198.00p 453247
12/10/2023 206.40p 210.80p 203.33p 205.00p 882717
11/10/2023 201.00p 206.40p 199.24p 204.20p 408648
10/10/2023 195.20p 198.80p 190.70p 198.80p 593396
09/10/2023 201.40p 201.40p 189.70p 191.20p 515933
06/10/2023 193.60p 201.80p 190.70p 197.10p 565483
05/10/2023 198.50p 202.60p 196.90p 198.00p 659471
04/10/2023 194.50p 198.80p 190.00p 197.40p 395107
03/10/2023 198.40p 199.20p 189.30p 193.90p 997329
02/10/2023 200.80p 208.80p 197.10p 197.10p 505370
29/09/2023 204.00p 207.80p 202.36p 205.60p 556205
28/09/2023 200.00p 203.80p 197.30p 198.90p 338192
27/09/2023 204.20p 208.60p 199.20p 203.00p 636916
26/09/2023 209.20p 214.07p 203.00p 205.20p 468065
25/09/2023 220.00p 220.00p 210.40p 213.80p 308239
22/09/2023 213.60p 216.96p 212.00p 215.80p 275637
21/09/2023 216.00p 218.40p 212.20p 215.40p 430396
20/09/2023 212.20p 220.00p 212.00p 217.80p 539578
19/09/2023 217.80p 220.00p 210.40p 210.60p 249627
18/09/2023 221.00p 223.60p 215.40p 217.00p 381467
15/09/2023 215.00p 225.20p 215.00p 222.20p 632379
14/09/2023 210.00p 218.80p 210.00p 217.40p 428827
13/09/2023 215.00p 215.00p 208.99p 213.40p 573415
12/09/2023 219.00p 220.20p 213.00p 213.00p 426019
11/09/2023 216.40p 222.40p 214.54p 217.00p 580345
08/09/2023 213.00p 224.34p 213.00p 217.40p 753431
07/09/2023 212.40p 219.60p 209.40p 218.40p 1527577
06/09/2023 232.40p 233.80p 208.20p 215.20p 2139277
05/09/2023 237.20p 243.40p 228.00p 231.00p 682360
04/09/2023 238.00p 243.40p 238.00p 239.00p 373103
01/09/2023 237.00p 238.20p 232.80p 237.60p 450105
31/08/2023 235.00p 239.00p 235.00p 238.00p 956885
30/08/2023 235.20p 240.00p 235.20p 237.40p 640265
29/08/2023 239.60p 239.60p 232.20p 236.80p 440883
25/08/2023 235.00p 240.20p 232.20p 236.00p 173620
24/08/2023 240.20p 242.60p 238.40p 240.00p 170139
23/08/2023 244.00p 246.00p 241.00p 242.40p 262528
22/08/2023 238.00p 248.00p 238.00p 244.00p 316577
21/08/2023 235.00p 240.00p 234.20p 237.00p 785803
18/08/2023 235.80p 238.80p 234.80p 235.20p 405271
17/08/2023 238.00p 241.00p 235.00p 236.60p 406167
16/08/2023 247.00p 247.00p 237.60p 238.40p 430339
15/08/2023 246.00p 251.20p 241.00p 246.60p 1704434
14/08/2023 257.60p 257.60p 239.00p 247.40p 330284
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

*Close Price adjusted for both dividends and splits