Shares Magazine
124.30p+0.10 (+0.08%)02 May 2025, 16:36
Oxford Nanopore Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 126.00p | 126.00p | 121.60p | 124.30p | 1,346,853 |
| May 1, 2025 | 118.90p | 124.20p | 117.60p | 124.20p | 1,055,360 |
| Apr 30, 2025 | 118.40p | 121.70p | 118.40p | 118.90p | 1,377,633 |
| Apr 29, 2025 | 117.90p | 119.10p | 115.00p | 119.00p | 1,186,584 |
| Apr 28, 2025 | 120.30p | 122.30p | 117.30p | 117.50p | 1,321,497 |
| Apr 25, 2025 | 123.80p | 125.20p | 119.30p | 119.30p | 1,160,653 |
| Apr 24, 2025 | 120.00p | 124.30p | 119.34p | 122.10p | 1,658,203 |
| Apr 23, 2025 | 119.70p | 126.00p | 119.60p | 120.50p | 2,626,428 |
| Apr 22, 2025 | 117.60p | 121.30p | 114.50p | 117.90p | 1,845,022 |
| Apr 17, 2025 | 116.80p | 119.30p | 112.50p | 117.90p | 2,062,249 |
| Apr 16, 2025 | 124.20p | 125.00p | 115.50p | 117.60p | 1,652,731 |
| Apr 15, 2025 | 125.00p | 128.60p | 122.70p | 124.90p | 2,248,235 |
| Apr 14, 2025 | 117.90p | 128.40p | 116.10p | 125.10p | 2,042,267 |
| Apr 11, 2025 | 113.00p | 117.50p | 112.00p | 115.90p | 11,558,422 |
| Apr 10, 2025 | 111.50p | 117.90p | 110.80p | 111.90p | 2,246,345 |
| Apr 9, 2025 | 104.80p | 106.00p | 96.35p | 105.00p | 8,487,970 |
| Apr 8, 2025 | 101.50p | 108.30p | 100.50p | 107.20p | 2,414,014 |
| Apr 7, 2025 | 101.10p | 104.40p | 98.40p | 98.40p | 6,952,623 |
| Apr 4, 2025 | 104.10p | 108.50p | 99.55p | 104.50p | 4,764,972 |
| Apr 3, 2025 | 101.50p | 114.40p | 101.50p | 105.30p | 3,529,077 |
| Apr 2, 2025 | 102.20p | 104.30p | 100.20p | 103.90p | 2,733,564 |
| Apr 1, 2025 | 103.10p | 103.90p | 100.10p | 102.80p | 3,149,623 |
| Mar 31, 2025 | 103.80p | 105.00p | 101.00p | 102.30p | 2,677,288 |
| Mar 28, 2025 | 102.40p | 106.80p | 102.40p | 105.00p | 1,424,186 |
| Mar 27, 2025 | 103.90p | 105.30p | 101.50p | 104.70p | 1,384,172 |
| Mar 26, 2025 | 103.70p | 107.40p | 101.90p | 103.90p | 1,649,734 |
| Mar 25, 2025 | 102.60p | 107.60p | 99.85p | 101.70p | 1,280,338 |
| Mar 24, 2025 | 108.20p | 113.70p | 100.70p | 104.30p | 3,096,065 |
| Mar 21, 2025 | 109.10p | 116.10p | 108.91p | 111.50p | 3,293,406 |
| Mar 20, 2025 | 109.50p | 113.00p | 109.16p | 109.60p | 1,551,838 |
| Mar 19, 2025 | 113.30p | 115.40p | 109.30p | 110.30p | 1,440,111 |
| Mar 18, 2025 | 111.00p | 115.00p | 107.84p | 115.00p | 1,373,311 |
| Mar 17, 2025 | 100.00p | 111.60p | 98.80p | 110.00p | 2,473,131 |
| Mar 14, 2025 | 99.05p | 102.92p | 98.80p | 100.20p | 623,647 |
| Mar 13, 2025 | 100.20p | 104.30p | 97.80p | 101.80p | 1,844,030 |
| Mar 12, 2025 | 97.60p | 101.00p | 96.10p | 100.30p | 2,290,344 |
| Mar 11, 2025 | 95.45p | 99.30p | 92.00p | 97.10p | 2,584,116 |
| Mar 10, 2025 | 101.80p | 103.00p | 94.60p | 94.60p | 2,041,013 |
| Mar 7, 2025 | 93.00p | 103.90p | 91.30p | 101.70p | 3,056,363 |
| Mar 6, 2025 | 93.55p | 93.75p | 89.40p | 92.90p | 6,461,066 |
| Mar 5, 2025 | 92.60p | 95.00p | 88.60p | 91.65p | 9,553,995 |
| Mar 4, 2025 | 108.00p | 108.00p | 89.25p | 91.30p | 50,257,926 |
| Mar 3, 2025 | 111.90p | 112.40p | 105.10p | 105.10p | 2,255,310 |
| Feb 28, 2025 | 108.10p | 113.40p | 107.30p | 112.60p | 3,955,339 |
| Feb 27, 2025 | 110.10p | 111.20p | 108.50p | 108.90p | 2,710,222 |
| Feb 26, 2025 | 110.00p | 114.30p | 109.60p | 110.40p | 10,534,792 |
| Feb 25, 2025 | 111.70p | 113.10p | 108.40p | 110.40p | 5,358,726 |
| Feb 24, 2025 | 117.40p | 119.30p | 110.80p | 112.00p | 3,226,983 |
| Feb 21, 2025 | 132.00p | 132.00p | 116.78p | 116.80p | 10,430,851 |
| Feb 20, 2025 | 130.00p | 133.90p | 128.00p | 132.00p | 2,223,343 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.