127.40p-2.30 (-1.77%)17 Feb 2025, 16:47
Oxford Nanopore Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 17, 2025 | 128.90p | 130.40p | 126.60p | 127.40p | 4,364,127 |
Feb 14, 2025 | 130.50p | 132.10p | 129.16p | 129.70p | 1,327,123 |
Feb 13, 2025 | 129.00p | 132.70p | 127.50p | 130.20p | 6,228,241 |
Feb 12, 2025 | 131.30p | 133.30p | 128.90p | 130.50p | 3,194,881 |
Feb 11, 2025 | 130.00p | 133.80p | 129.00p | 129.90p | 3,379,224 |
Feb 10, 2025 | 131.40p | 134.40p | 129.30p | 131.80p | 3,372,274 |
Feb 7, 2025 | 134.30p | 136.70p | 130.60p | 132.00p | 3,823,424 |
Feb 6, 2025 | 139.40p | 139.74p | 134.00p | 134.00p | 1,273,165 |
Feb 5, 2025 | 138.00p | 138.00p | 134.10p | 137.00p | 1,414,201 |
Feb 4, 2025 | 137.60p | 140.80p | 135.90p | 137.00p | 3,209,154 |
Feb 3, 2025 | 142.90p | 145.50p | 138.20p | 139.20p | 1,963,226 |
Jan 31, 2025 | 145.90p | 147.60p | 143.50p | 145.80p | 1,672,945 |
Jan 30, 2025 | 142.00p | 146.50p | 140.60p | 144.80p | 1,631,893 |
Jan 29, 2025 | 149.80p | 150.00p | 141.40p | 142.00p | 1,896,080 |
Jan 28, 2025 | 138.30p | 148.80p | 137.00p | 146.00p | 3,289,136 |
Jan 27, 2025 | 141.10p | 141.40p | 137.10p | 137.20p | 1,525,388 |
Jan 24, 2025 | 140.40p | 142.90p | 137.60p | 141.10p | 2,768,015 |
Jan 23, 2025 | 149.00p | 152.00p | 142.20p | 142.20p | 2,744,469 |
Jan 22, 2025 | 155.00p | 158.20p | 147.10p | 150.40p | 3,537,250 |
Jan 21, 2025 | 149.60p | 155.00p | 146.90p | 155.00p | 4,189,486 |
Jan 20, 2025 | 142.80p | 148.90p | 142.10p | 148.50p | 1,964,905 |
Jan 17, 2025 | 147.10p | 149.90p | 141.00p | 143.00p | 2,621,498 |
Jan 16, 2025 | 148.00p | 150.50p | 144.20p | 147.30p | 2,945,536 |
Jan 15, 2025 | 141.60p | 145.80p | 134.30p | 145.00p | 1,936,586 |
Jan 14, 2025 | 144.30p | 152.00p | 141.40p | 141.40p | 2,959,839 |
Jan 13, 2025 | 136.50p | 164.30p | 135.90p | 142.70p | 4,435,694 |
Jan 10, 2025 | 132.90p | 134.70p | 130.00p | 131.00p | 1,314,973 |
Jan 9, 2025 | 128.30p | 133.90p | 127.00p | 133.30p | 2,923,311 |
Jan 8, 2025 | 134.30p | 137.90p | 127.40p | 129.20p | 6,103,307 |
Jan 7, 2025 | 133.70p | 139.90p | 133.70p | 135.10p | 1,808,973 |
Jan 6, 2025 | 130.30p | 138.10p | 130.10p | 133.30p | 2,546,154 |
Jan 3, 2025 | 129.00p | 134.40p | 127.60p | 131.00p | 4,046,413 |
Jan 2, 2025 | 129.30p | 135.40p | 127.70p | 128.40p | 1,104,570 |
Dec 31, 2024 | 123.70p | 131.40p | 123.20p | 128.80p | 961,139 |
Dec 30, 2024 | 124.90p | 128.20p | 122.50p | 125.30p | 1,573,955 |
Dec 27, 2024 | 136.00p | 136.20p | 126.60p | 126.90p | 1,095,428 |
Dec 24, 2024 | 129.00p | 135.30p | 128.84p | 135.30p | 864,252 |
Dec 23, 2024 | 142.40p | 144.30p | 127.00p | 128.50p | 3,354,206 |
Dec 20, 2024 | 138.20p | 145.90p | 136.70p | 143.10p | 61,075,110 |
Dec 19, 2024 | 142.00p | 142.00p | 135.70p | 138.00p | 2,006,583 |
Dec 18, 2024 | 153.80p | 153.80p | 141.40p | 143.20p | 1,659,832 |
Dec 17, 2024 | 157.50p | 158.80p | 153.20p | 153.20p | 2,487,440 |
Dec 16, 2024 | 155.50p | 159.40p | 152.40p | 157.00p | 2,154,778 |
Dec 13, 2024 | 156.00p | 159.50p | 149.10p | 154.80p | 1,745,117 |
Dec 12, 2024 | 155.50p | 161.50p | 152.30p | 155.00p | 3,481,260 |
Dec 11, 2024 | 147.70p | 154.32p | 146.40p | 154.20p | 3,269,004 |
Dec 10, 2024 | 142.30p | 148.60p | 140.50p | 147.40p | 1,673,632 |
Dec 9, 2024 | 151.10p | 152.50p | 143.10p | 143.40p | 1,807,500 |
Dec 6, 2024 | 153.70p | 155.50p | 144.20p | 150.00p | 2,727,496 |
Dec 5, 2024 | 155.90p | 159.30p | 152.50p | 155.00p | 3,327,213 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 108.80 | 12.86 |
Chemring Group PLC | 347.50 | 10.32 |
Assura PLC | 42.50 | 8.97 |
Bae Systems PLC | 1,338.00 | 8.96 |
Qinetiq Group PLC | 392.00 | 6.41 |
Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 25.88 | -10.76 |
Hochschild Mining PLC | 185.80 | -8.02 |
Raspberry Pi Holdings PLC | 652.00 | -5.71 |
Ip Group PLC | 46.60 | -4.51 |
Diversified Energy Company PLC | 1,282.00 | -4.26 |
Burberry Group PLC | 1,155.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.