Oxford Nanopore Technologies plc (ONT.L) LSE

142.70

+1.5(+1.06%)

Updated at October 21 02:36PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025142141.3141.3143.68139.9730,922
October 16, 2025140.5142142144138.21.07M
October 15, 2025140.2138.6138.6144.1138.61.04M
October 14, 2025143.8141.9141.9147140.81.25M
October 13, 2025147145.8145.8149.7140.91.37M
October 10, 2025149146.6146.6151.3145.43.89M
October 09, 2025149149.8149.8151147602,033
October 08, 2025150149.3149.3151.11471.15M
October 07, 2025151152.4152.4155.5149843,490
October 06, 2025156.9153.4153.4159.9153.21.74M
October 03, 2025153156.2156.2156.2149.11.38M
October 02, 2025155153153160.9151.81.26M
October 01, 2025156.1157.2157.2157.2151.41.06M
September 30, 2025150.1152.3152.3153.8149.1692,459
September 29, 2025149.7151151152.2148.7808,653
September 26, 2025148.7149.3149.3149.3145998,930
September 25, 2025154147.8147.8157.51471.6M
September 24, 2025156154.5154.5158.1154699,869
September 23, 2025160156.8156.8160.9155.71.23M
September 22, 2025158.1161.3161.3162.7157.51.21M
September 19, 2025160158.1158.1162.3157.12.33M
September 18, 2025163.2160.8160.8163.9158.11.06M
September 17, 2025159.5162.3162.3163156.65.27M
September 16, 2025163157.6157.6163157.61.44M
September 15, 2025163.3162.3162.3167.2161.41.06M
September 12, 2025169.4164.1164.1170.9164.11.52M
September 11, 2025174.9170170176.8169.22.95M
September 10, 2025167.8174.3174.3174.3167.51.3M
September 09, 2025169170170173.4167.31.09M
September 08, 2025164.2171171171161.871.92M
September 05, 2025166162.1162.1166.2159.3973,614
September 04, 2025166.6161.5161.5166.6160.8446,439
September 03, 2025161.9163.5163.5165.85153.841.83M
September 02, 2025194161.6161.6202.1159.963.48M
September 01, 2025181.9185.3185.3189.71801.23M
August 29, 2025186180.9180.9188.6180.9717,430
August 28, 2025192.3187.2187.2197.4186910,396
August 27, 2025196195.2195.2202.8195.1645,024
August 26, 2025206.6199.7199.7208198.74.98M
August 22, 2025207208.2208.2211.82071.68M
August 21, 2025210211211215.6207.8864,355
August 20, 2025210210.8210.8213205.2674,169
August 19, 2025210209.6209.6212.63206.4650,851
August 18, 2025210.2209.8209.8214.2207.8713,404
August 15, 2025216210.4210.4217.6207.851.02M
August 14, 2025222212.4212.4222.4210.82.32M
August 13, 2025215219219224.8211.62.88M
August 12, 2025209211.6211.6214.6206.81.81M
August 11, 2025211209.2209.2217.2201.62.58M
August 08, 2025214215215217.2211.82.63M
August 07, 2025212.6212.4212.4215.612071.07M
August 06, 2025219214214219.2212.81.96M
August 05, 2025199.4217217217199.32.65M
August 04, 2025201.2198.4198.4204.81971.28M
August 01, 2025200.6199.5199.5204.8196.11.25M
July 31, 2025208.2204.59204.59208.4200.8684,789
July 30, 2025202202.2202.2206.8199.512.43M
July 29, 2025214.4204.6204.6220204.63.78M
July 28, 2025210.4212.4212.4214.84206.83.65M
July 25, 2025206.2210210210202.45.05M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved