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
14/10/2022 238.50p 257.50p 238.50p 256.00p 617405
13/10/2022 263.00p 264.00p 243.50p 246.00p 575496
12/10/2022 241.00p 260.00p 241.00p 251.00p 430323
11/10/2022 253.00p 256.00p 241.00p 250.00p 535632
10/10/2022 265.00p 265.50p 240.00p 251.50p 1024416
07/10/2022 280.50p 281.00p 264.50p 270.50p 552616
06/10/2022 247.50p 271.50p 247.50p 269.50p 383528
05/10/2022 285.00p 285.00p 255.00p 260.00p 621788
04/10/2022 260.00p 275.50p 254.00p 273.50p 1326300
03/10/2022 260.00p 260.00p 245.82p 256.50p 661008
30/09/2022 236.00p 258.50p 236.00p 256.50p 1254011
29/09/2022 251.00p 251.00p 232.50p 241.00p 1429956
28/09/2022 237.00p 249.00p 213.50p 241.50p 2119667
27/09/2022 235.00p 248.50p 233.00p 237.50p 1126790
26/09/2022 252.00p 252.00p 238.50p 238.50p 918483
23/09/2022 275.50p 275.50p 235.50p 246.00p 1293161
22/09/2022 283.50p 291.00p 263.00p 264.50p 1074301
21/09/2022 289.50p 289.50p 272.50p 284.00p 365173
20/09/2022 298.00p 298.00p 275.00p 283.00p 719430
16/09/2022 304.00p 304.00p 288.61p 289.00p 902589
15/09/2022 295.00p 319.00p 292.00p 296.50p 1252154
14/09/2022 286.00p 296.00p 273.50p 294.50p 1388612
13/09/2022 282.00p 310.45p 274.00p 283.50p 1196115
12/09/2022 289.00p 289.00p 264.00p 272.00p 1077572
09/09/2022 291.00p 296.50p 286.60p 287.00p 1076862
08/09/2022 281.50p 298.50p 276.50p 286.00p 738380
07/09/2022 297.50p 302.50p 289.00p 292.00p 504647
06/09/2022 280.00p 305.00p 279.00p 300.50p 395165
05/09/2022 295.00p 299.50p 284.00p 293.50p 291206
02/09/2022 285.50p 302.00p 285.50p 299.00p 571036
01/09/2022 287.50p 289.50p 266.50p 285.50p 749313
31/08/2022 270.50p 286.50p 266.00p 274.00p 594766
30/08/2022 288.50p 290.00p 274.50p 284.50p 595607
26/08/2022 282.00p 288.50p 273.00p 277.00p 607237
25/08/2022 270.00p 290.50p 270.00p 286.00p 353900
24/08/2022 293.00p 293.00p 274.00p 282.00p 430691
23/08/2022 293.50p 295.50p 273.00p 278.00p 843542
22/08/2022 318.50p 318.50p 280.00p 293.50p 799519
19/08/2022 300.00p 318.50p 300.00p 312.00p 221426
18/08/2022 322.00p 322.00p 305.50p 311.00p 322082
17/08/2022 310.00p 319.50p 303.62p 308.00p 412611
16/08/2022 332.00p 339.50p 308.50p 312.00p 362445
15/08/2022 315.00p 323.50p 308.40p 319.00p 350722
12/08/2022 337.50p 341.50p 301.50p 315.00p 931761
11/08/2022 318.00p 335.00p 315.50p 334.50p 1202711
10/08/2022 302.50p 317.50p 296.50p 315.00p 740195
09/08/2022 314.50p 315.50p 300.50p 304.50p 195078
08/08/2022 310.50p 335.50p 307.50p 312.50p 692640
05/08/2022 301.00p 315.00p 300.50p 308.50p 596556
04/08/2022 331.50p 333.28p 310.50p 310.50p 601397
03/08/2022 322.50p 333.50p 310.00p 330.50p 403516
02/08/2022 331.50p 332.00p 304.00p 319.50p 668115
01/08/2022 320.00p 330.00p 306.44p 324.00p 482057
29/07/2022 293.00p 320.00p 293.00p 318.50p 654941
28/07/2022 293.00p 307.50p 288.56p 306.50p 562884
27/07/2022 290.00p 297.00p 284.00p 287.50p 469913
26/07/2022 291.00p 295.95p 283.00p 285.50p 402952
25/07/2022 302.50p 303.55p 291.00p 291.50p 468840
22/07/2022 315.00p 320.50p 302.00p 304.00p 660177
21/07/2022 286.00p 314.00p 286.00p 312.50p 585440
20/07/2022 287.00p 306.50p 287.00p 300.00p 927309
19/07/2022 277.00p 288.50p 277.00p 286.50p 567506
18/07/2022 285.50p 296.50p 280.00p 287.00p 500557
15/07/2022 275.00p 288.50p 269.26p 284.00p 647165
14/07/2022 301.50p 301.50p 267.50p 268.50p 564167
13/07/2022 300.50p 300.50p 276.50p 291.50p 944350
12/07/2022 297.50p 307.00p 291.50p 294.50p 558750
11/07/2022 304.00p 330.38p 304.00p 311.50p 564000
08/07/2022 332.00p 332.00p 304.00p 321.00p 720524
07/07/2022 298.00p 320.50p 298.00p 319.00p 1556649
06/07/2022 290.50p 313.50p 288.00p 310.00p 2646657
05/07/2022 269.50p 283.00p 268.50p 275.00p 1016299
04/07/2022 270.00p 273.50p 265.00p 266.50p 501043
01/07/2022 276.50p 276.50p 264.00p 266.00p 1150457
30/06/2022 288.00p 291.00p 269.50p 276.50p 1933583
29/06/2022 300.50p 304.50p 286.50p 293.50p 916726
28/06/2022 307.50p 320.00p 301.00p 304.50p 618510
27/06/2022 326.00p 331.50p 310.00p 318.50p 722883
24/06/2022 306.50p 324.50p 306.50p 322.50p 745386
23/06/2022 329.50p 329.50p 307.50p 309.50p 1123614
22/06/2022 322.00p 324.00p 307.50p 317.50p 1137572
21/06/2022 311.00p 334.42p 310.50p 330.00p 811082
20/06/2022 325.00p 333.00p 319.50p 323.50p 998913
17/06/2022 332.50p 332.50p 311.50p 325.00p 25346158
16/06/2022 323.50p 334.42p 317.50p 318.00p 1189569
15/06/2022 318.00p 337.50p 315.50p 336.00p 1828652
14/06/2022 320.50p 325.42p 312.00p 318.00p 1672948
13/06/2022 344.50p 344.50p 315.50p 320.00p 2333452
10/06/2022 351.50p 363.50p 326.50p 331.50p 1843745
09/06/2022 372.50p 372.50p 350.00p 356.50p 2847745
08/06/2022 350.00p 363.00p 338.50p 363.00p 3041907
07/06/2022 320.00p 344.00p 320.00p 340.00p 1951693
06/06/2022 319.00p 341.00p 314.74p 334.50p 2012050
01/06/2022 323.00p 325.00p 305.50p 307.50p 1500455
31/05/2022 338.00p 342.94p 310.50p 322.00p 13921930
30/05/2022 328.00p 344.00p 324.50p 338.50p 1344149
27/05/2022 322.50p 328.00p 312.00p 327.00p 1152701
26/05/2022 310.00p 324.50p 309.50p 319.50p 2669303
25/05/2022 316.50p 318.50p 299.00p 307.50p 937609
24/05/2022 304.00p 320.50p 304.00p 317.00p 1337744
23/05/2022 324.00p 326.60p 308.00p 312.00p 1904450
20/05/2022 297.50p 330.00p 297.50p 322.50p 2409884
19/05/2022 281.00p 297.00p 274.00p 295.00p 1565562
18/05/2022 294.50p 294.50p 275.50p 280.00p 984822
17/05/2022 294.00p 295.00p 278.50p 294.00p 1639904
16/05/2022 282.50p 290.00p 274.00p 289.50p 1691507
13/05/2022 267.00p 285.00p 242.10p 284.50p 2694556
12/05/2022 250.00p 258.00p 239.00p 254.50p 2026695
11/05/2022 265.00p 265.00p 254.00p 262.00p 1702398
10/05/2022 257.50p 265.00p 252.50p 255.00p 5148556
09/05/2022 272.50p 274.50p 257.50p 257.50p 2600070
06/05/2022 281.00p 284.00p 265.00p 271.00p 2313074
05/05/2022 288.00p 300.00p 285.50p 285.50p 1443586
04/05/2022 305.50p 308.00p 263.50p 280.00p 2075577
03/05/2022 306.00p 308.50p 284.00p 294.00p 1812724
29/04/2022 326.50p 326.50p 300.30p 306.50p 1700531
28/04/2022 325.00p 330.00p 317.00p 320.00p 2092309
27/04/2022 319.00p 324.50p 312.00p 318.00p 2291417
26/04/2022 326.00p 330.50p 307.00p 313.50p 2280527
25/04/2022 345.00p 345.37p 315.00p 319.00p 2187562
22/04/2022 340.00p 358.00p 340.00p 349.00p 850282
21/04/2022 351.00p 361.00p 339.00p 356.00p 1434234
20/04/2022 340.50p 348.00p 337.00p 344.00p 1141426
19/04/2022 354.00p 355.50p 336.50p 343.50p 1105325
14/04/2022 355.50p 360.00p 350.00p 354.00p 937468
13/04/2022 350.00p 360.00p 350.00p 355.50p 1312049
12/04/2022 363.00p 363.00p 348.00p 355.00p 1331779
11/04/2022 385.50p 385.50p 342.00p 353.00p 1188290
08/04/2022 393.00p 393.00p 370.00p 370.00p 706609
07/04/2022 381.00p 391.00p 376.00p 383.50p 562065
06/04/2022 395.50p 397.00p 378.00p 378.00p 933081
05/04/2022 385.50p 404.00p 373.50p 397.00p 4808784
04/04/2022 397.00p 407.50p 380.00p 380.00p 1273271
01/04/2022 403.00p 415.77p 384.00p 394.00p 1779155
31/03/2022 410.00p 424.50p 397.00p 398.00p 1423370
30/03/2022 407.00p 416.00p 395.00p 414.00p 1705829
29/03/2022 399.00p 409.00p 394.14p 407.00p 1360494
28/03/2022 407.50p 409.50p 390.00p 392.00p 785138
25/03/2022 425.50p 438.50p 401.50p 405.00p 1261308
24/03/2022 415.00p 423.00p 406.50p 423.00p 3410098
23/03/2022 425.00p 440.00p 413.00p 416.00p 592829
22/03/2022 440.00p 457.00p 398.13p 424.50p 1995198
21/03/2022 440.00p 448.00p 430.00p 442.00p 543984
18/03/2022 441.00p 447.00p 427.00p 440.50p 1775240
17/03/2022 430.00p 449.50p 430.00p 440.00p 416043
16/03/2022 399.00p 448.50p 394.00p 437.50p 1165315
15/03/2022 409.50p 412.50p 388.40p 389.00p 657077
14/03/2022 400.00p 417.00p 388.00p 413.50p 603799
11/03/2022 398.00p 407.00p 381.28p 396.50p 461487
10/03/2022 400.00p 405.81p 386.50p 391.50p 598433
09/03/2022 369.00p 398.50p 367.50p 398.50p 878256
08/03/2022 385.50p 393.00p 366.50p 369.00p 684709
07/03/2022 388.50p 390.50p 361.50p 384.00p 1344496
04/03/2022 414.50p 421.00p 390.00p 391.50p 476751
03/03/2022 441.50p 443.00p 417.00p 420.50p 668679
02/03/2022 430.00p 452.00p 425.50p 439.00p 757235
01/03/2022 460.50p 472.47p 432.00p 439.00p 933303
28/02/2022 476.50p 478.00p 454.50p 459.50p 969385
25/02/2022 486.00p 499.50p 463.00p 472.00p 1244847
24/02/2022 515.00p 515.00p 470.50p 470.50p 1771129
23/02/2022 518.00p 533.00p 516.00p 526.00p 724292
22/02/2022 509.00p 545.00p 505.00p 515.00p 957770
21/02/2022 525.00p 546.00p 514.00p 522.00p 957637
18/02/2022 560.00p 560.00p 500.00p 503.00p 714173
17/02/2022 577.00p 577.00p 549.00p 555.00p 603147
16/02/2022 545.00p 568.00p 534.00p 555.00p 675537
15/02/2022 518.00p 551.00p 518.00p 540.00p 417136
14/02/2022 530.00p 539.00p 508.00p 530.00p 651747
11/02/2022 567.00p 567.00p 530.00p 530.00p 434486
10/02/2022 550.00p 561.00p 530.00p 559.00p 839254
09/02/2022 516.00p 547.00p 511.00p 542.00p 492706
08/02/2022 528.00p 546.00p 503.00p 514.00p 709613
07/02/2022 502.00p 533.56p 497.00p 527.00p 550084
04/02/2022 500.00p 522.00p 495.00p 502.00p 807264
03/02/2022 521.00p 521.00p 497.50p 497.50p 564237
02/02/2022 509.00p 523.00p 498.50p 510.00p 595034
01/02/2022 504.00p 516.00p 475.00p 495.00p 2378402
31/01/2022 461.00p 491.00p 454.76p 485.00p 1166895
28/01/2022 472.00p 477.00p 433.50p 452.00p 2523216
27/01/2022 491.00p 498.50p 468.00p 476.00p 1266041
26/01/2022 480.50p 512.00p 470.00p 501.00p 1188402
25/01/2022 491.50p 497.00p 469.00p 475.00p 825606
24/01/2022 540.00p 544.00p 480.00p 480.00p 1690364
21/01/2022 535.00p 543.50p 528.00p 541.00p 955954
20/01/2022 545.00p 550.28p 522.00p 546.00p 720197
19/01/2022 518.00p 530.00p 511.00p 522.00p 811067
18/01/2022 567.00p 567.00p 514.00p 516.00p 474841
17/01/2022 535.00p 554.00p 532.00p 548.00p 398174
14/01/2022 551.00p 557.04p 530.00p 539.00p 1899215
13/01/2022 565.00p 572.00p 545.00p 551.00p 4316591
12/01/2022 548.00p 555.00p 528.40p 554.00p 610174
10/01/2022 611.00p 615.00p 556.00p 565.00p 1226729
07/01/2022 611.00p 617.00p 586.66p 605.00p 926337
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

*Close Price adjusted for both dividends and splits