1. Share Prices

  2. Oxford Nanopore Technologies PLC (ONT)

122.40p+1.30 (+1.06%)21 Nov 2024, 16:02
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
Nov 20, 2024128.50p129.40p121.30p122.40p1,420,782
Nov 19, 2024126.30p128.40p122.60p125.80p2,037,590
Nov 18, 2024131.50p133.40p120.70p125.50p5,096,302
Nov 15, 2024140.30p142.10p130.80p130.90p4,060,861
Nov 14, 2024143.60p145.10p139.70p140.90p2,489,597
Nov 13, 2024137.90p143.50p135.20p143.50p1,504,060
Nov 12, 2024138.00p141.30p136.10p137.70p1,810,256
Nov 11, 2024137.90p144.00p136.10p138.20p2,181,617
Nov 8, 2024133.20p136.80p132.70p134.00p1,081,692
Nov 7, 2024131.00p136.50p131.00p133.10p1,476,429
Nov 6, 2024141.80p146.50p131.40p131.40p3,229,001
Nov 5, 2024140.50p148.20p140.50p141.40p3,320,074
Nov 4, 2024134.80p142.40p134.80p138.00p3,656,294
Nov 1, 2024134.70p136.80p132.70p134.80p10,935,624
Oct 31, 2024145.50p147.70p132.50p134.50p4,190,463
Oct 30, 2024143.10p149.20p141.60p149.00p1,892,901
Oct 29, 2024143.20p144.70p138.90p139.70p2,458,831
Oct 28, 2024144.00p145.80p141.80p141.80p1,296,031
Oct 25, 2024147.50p150.80p143.60p143.90p1,902,401
Oct 24, 2024146.20p152.00p145.80p149.10p1,111,795
Oct 23, 2024146.80p150.00p145.20p145.80p1,163,326
Oct 22, 2024143.80p149.40p142.50p147.50p2,594,352
Oct 21, 2024143.90p146.90p142.00p144.00p3,621,015
Oct 18, 2024143.00p145.80p141.67p143.30p863,017
Oct 17, 2024143.80p150.40p143.30p143.50p1,429,107
Oct 16, 2024138.10p143.30p140.10p143.30p1,051,991
Oct 15, 2024141.80p145.30p138.80p138.80p13,975,345
Oct 14, 2024145.50p148.30p140.60p142.00p1,850,804
Oct 11, 2024142.50p146.80p142.00p145.60p939,716
Oct 10, 2024150.60p153.70p143.40p143.60p1,383,411
Oct 9, 2024152.80p154.60p149.60p150.70p887,904
Oct 8, 2024148.50p157.00p146.50p152.80p7,700,332
Oct 7, 2024152.10p155.40p149.50p149.50p1,521,988
Oct 4, 2024153.10p156.90p151.60p151.60p1,810,194
Oct 3, 2024156.50p161.60p153.20p153.40p732,760
Oct 2, 2024159.00p161.80p155.80p156.20p784,141
Oct 1, 2024154.50p162.60p154.50p159.10p691,579
Sep 30, 2024162.80p166.60p157.10p159.10p1,060,875
Sep 27, 2024155.60p168.50p155.60p164.30p1,818,401
Sep 26, 2024156.40p163.90p153.50p156.90p1,689,184
Sep 25, 2024154.00p159.70p153.00p157.00p1,927,086
Sep 24, 2024160.00p160.20p154.00p154.20p585,800
Sep 23, 2024166.80p168.60p155.00p158.90p827,173
Sep 20, 2024166.60p166.60p162.10p163.30p1,195,089
Sep 19, 2024161.50p169.20p158.97p163.90p955,635
Sep 18, 2024162.30p164.40p154.70p158.30p840,741
Sep 17, 2024147.00p162.20p147.00p162.20p4,218,591
Sep 16, 2024145.00p158.90p143.90p147.50p1,744,605
Sep 13, 2024141.80p146.00p135.89p146.00p3,077,281
Sep 12, 2024138.30p143.90p138.10p138.50p1,412,225
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC107.007.21
Halma PLC2,656.556.18
Grainger PLC233.505.18
Ninety One PLC163.405.01
Ip Group PLC41.554.92
Wood Group (John) PLC53.804.36

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.48-14.58
Cmc Markets PLC297.65-12.07
Paypoint PLC782.00-6.35
Petershill Partners PLC239.00-6.09
Mitie Group PLC104.80-5.59
Urban Logistics Reit PLC104.80-4.55