127.40p-2.30 (-1.77%)17 Feb 2025, 16:47
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

 
     
DateOpenHighLowCloseVolume
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
Dec 27, 2024136.00p136.20p126.60p126.90p1,095,428
Dec 24, 2024129.00p135.30p128.84p135.30p864,252
Dec 23, 2024142.40p144.30p127.00p128.50p3,354,206
Dec 20, 2024138.20p145.90p136.70p143.10p61,075,110
Dec 19, 2024142.00p142.00p135.70p138.00p2,006,583
Dec 18, 2024153.80p153.80p141.40p143.20p1,659,832
Dec 17, 2024157.50p158.80p153.20p153.20p2,487,440
Dec 16, 2024155.50p159.40p152.40p157.00p2,154,778
Dec 13, 2024156.00p159.50p149.10p154.80p1,745,117
Dec 12, 2024155.50p161.50p152.30p155.00p3,481,260
Dec 11, 2024147.70p154.32p146.40p154.20p3,269,004
Dec 10, 2024142.30p148.60p140.50p147.40p1,673,632
Dec 9, 2024151.10p152.50p143.10p143.40p1,807,500
Dec 6, 2024153.70p155.50p144.20p150.00p2,727,496
Dec 5, 2024155.90p159.30p152.50p155.00p3,327,213
Showing 1 to 50 of 253
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00