Oxford Nanopore Technologies plc (ONT.L) LSE

117.10

-1.1(-0.93%)

Updated at March 13 04:47PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 2026115.5117.1117.1117.8114.41.01M
March 12, 2026119.1118.2118.2121.3116.1784,012
March 11, 2026118.9120.9120.9121.3115.41.24M
March 10, 2026119120.9120.9124.6118.81869,416
March 09, 2026120117.4117.4121.3116.31.49M
March 06, 2026125121.8121.8126.5121.41.36M
March 05, 2026125.4124124126.9122.31.21M
March 04, 2026114.3124.4124.4124.4114.32.16M
March 03, 2026113.3112.9112.9116.66111.92.32M
March 02, 2026131.2114.7114.7131.91068.63M
February 27, 2026134.6133.1133.1138.8132.83.18M
February 26, 2026135.3134.5134.5136.4130.1835,708
February 25, 2026130134.1134.1137.3129.1894,518
February 24, 2026131.2130.8130.8133.91281.4M
February 23, 2026132131.2131.2135.7130924,640
February 20, 2026130.513601361301.44M
February 19, 2026133.1133.20134.1129.31.42M
February 18, 2026129.2133.20135.3129.21.59M
February 17, 2026126.3132.30133.71261.77M
February 16, 2026137.3128.80138.31271.03M
February 13, 2026131.213601361284.23M
February 12, 20261341330137.1131.13.6M
February 11, 202614613501461351.84M
February 10, 2026141.1145.20146141.11.07M
February 09, 2026142140.90144.2139.91.36M
February 06, 2026145.11410148.9140.441.21M
February 05, 2026152.6146.20154.71441.38M
February 04, 2026154152.60157.8148.492.32M
February 03, 2026156.1153.60158.4152.31.12M
February 02, 2026153.5155.70156.5152.81.02M
January 30, 2026157.31550159.21551.4M
January 29, 20261631580165156.55.64M
January 28, 2026172.3162.80172.7159.381.6M
January 27, 2026170171.20173.2168.391.11M
January 26, 2026170.8170.50171.9166.851.54M
January 23, 2026173.61710174.8167.82.47M
January 22, 2026161172.90174.7159.12.83M
January 21, 2026152.3160.90161.31511.58M
January 20, 2026148150.50151.87145.12.03M
January 19, 2026153.3150.70156.3146.17632,913
January 16, 2026154.51540157.2151.2637,829
January 15, 20261551560158151.72.2M
January 14, 2026153.8152.50157.1149.91.46M
January 13, 2026155.1151.90158.7151.11.46M
January 12, 20261501540158147.33.2M
January 09, 2026139140.80143.91382.92M
January 08, 2026143.1141.60144.2139.31.03M
January 07, 2026141.3142.50143.1137.261.3M
January 06, 2026132.5138.90139.4129.61.36M
January 05, 2026128.61300130.6125.9894,330
January 02, 2026128.41280130.4126.51.19M
December 31, 2025126.1128.40129126.1358,770
December 30, 2025129.2128.10129.5126.87424,797
December 29, 2025127.4129.70131.2127.1798,190
December 24, 2025130.5127.90131.71127.5182,306
December 23, 2025129129.50133129987,007
December 22, 2025123.2129.40129.4123.21.4M
December 19, 2025127126.20128.6123.5989,347
December 18, 2025123.2126.70128.7123.21.23M
December 17, 2025125.6124.70127.3122.31.2M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved