1. Share Prices

  2. Oxford Nanopore Technologies PLC (ONT)

96.50p+1.90 (+2.01%)11 Mar 2025, 11:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Nanopore Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 10, 2025101.80p103.00p94.60p94.60p2,041,013
Mar 7, 202593.00p103.90p91.30p101.70p3,056,363
Mar 6, 202593.55p93.75p89.40p92.90p6,461,066
Mar 5, 202592.60p95.00p88.60p91.65p9,553,995
Mar 4, 2025108.00p108.00p89.25p91.30p50,257,926
Mar 3, 2025111.90p112.40p105.10p105.10p2,255,310
Feb 28, 2025108.10p113.40p107.30p112.60p3,955,339
Feb 27, 2025110.10p111.20p108.50p108.90p2,710,222
Feb 26, 2025110.00p114.30p109.60p110.40p10,534,792
Feb 25, 2025111.70p113.10p108.40p110.40p5,358,726
Feb 24, 2025117.40p119.30p110.80p112.00p3,226,983
Feb 21, 2025132.00p132.00p116.78p116.80p10,430,851
Feb 20, 2025130.00p133.90p128.00p132.00p2,223,343
Feb 19, 2025126.30p131.10p125.50p129.90p3,292,739
Feb 18, 2025129.00p129.00p125.50p127.00p2,002,302
Feb 17, 2025128.90p130.40p126.60p127.40p4,364,127
Feb 14, 2025130.50p132.10p129.16p129.70p1,327,123
Feb 13, 2025129.00p132.70p127.50p130.20p6,228,241
Feb 12, 2025131.30p133.30p128.90p130.50p3,194,881
Feb 11, 2025130.00p133.80p129.00p129.90p3,379,224
Feb 10, 2025131.40p134.40p129.30p131.80p3,372,274
Feb 7, 2025134.30p136.70p130.60p132.00p3,823,424
Feb 6, 2025139.40p139.74p134.00p134.00p1,273,165
Feb 5, 2025138.00p138.00p134.10p137.00p1,414,201
Feb 4, 2025137.60p140.80p135.90p137.00p3,209,154
Feb 3, 2025142.90p145.50p138.20p139.20p1,963,226
Jan 31, 2025145.90p147.60p143.50p145.80p1,672,945
Jan 30, 2025142.00p146.50p140.60p144.80p1,631,893
Jan 29, 2025149.80p150.00p141.40p142.00p1,896,080
Jan 28, 2025138.30p148.80p137.00p146.00p3,289,136
Jan 27, 2025141.10p141.40p137.10p137.20p1,525,388
Jan 24, 2025140.40p142.90p137.60p141.10p2,768,015
Jan 23, 2025149.00p152.00p142.20p142.20p2,744,469
Jan 22, 2025155.00p158.20p147.10p150.40p3,537,250
Jan 21, 2025149.60p155.00p146.90p155.00p4,189,486
Jan 20, 2025142.80p148.90p142.10p148.50p1,964,905
Jan 17, 2025147.10p149.90p141.00p143.00p2,621,498
Jan 16, 2025148.00p150.50p144.20p147.30p2,945,536
Jan 15, 2025141.60p145.80p134.30p145.00p1,936,586
Jan 14, 2025144.30p152.00p141.40p141.40p2,959,839
Jan 13, 2025136.50p164.30p135.90p142.70p4,435,694
Jan 10, 2025132.90p134.70p130.00p131.00p1,314,973
Jan 9, 2025128.30p133.90p127.00p133.30p2,923,311
Jan 8, 2025134.30p137.90p127.40p129.20p6,103,307
Jan 7, 2025133.70p139.90p133.70p135.10p1,808,973
Jan 6, 2025130.30p138.10p130.10p133.30p2,546,154
Jan 3, 2025129.00p134.40p127.60p131.00p4,046,413
Jan 2, 2025129.30p135.40p127.70p128.40p1,104,570
Dec 31, 2024123.70p131.40p123.20p128.80p961,139
Dec 30, 2024124.90p128.20p122.50p125.30p1,573,955
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC92.226.24
Rotork PLC329.925.54
Melrose Industries PLC509.403.96
Bellway PLC2,302.003.69
Vistry Group PLC626.003.64
Goodwin PLC7,231.003.01