Oxford Nanopore Technologies plc (ONT.L) LSE

169.20

+7.1(+4.38%)

Updated at September 08 02:42PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 2025189.8204.2204.2204.2188.56.43M
July 23, 2025186.4188.2188.2189.71813.28M
July 22, 2025175.7184.6184.6184.8171.3210.69M
July 21, 2025157.4174.8174.8178.051549.64M
July 18, 2025150.5146.6146.6151.2145.81.21M
July 17, 2025151.98149.5149.5154.8148.9677,896
July 16, 2025151.2150.7150.7153.2149.51.07M
July 15, 2025155.5151.5151.5155.5150.21.77M
July 14, 2025148152.5152.5152.61481.31M
July 11, 2025150.1148.9148.9154.7148.41.12M
July 10, 2025146.8153.4153.4154.1145.11.53M
July 09, 2025144.9145.2145.2148.5143.11.78M
July 08, 2025143144.7144.7147140.32.16M
July 07, 2025147.4142.5142.5149142.491.94M
July 04, 2025147.5147.9147.9149.06145.51.38M
July 03, 2025144.3147.7147.7148.2142.92.28M
July 02, 2025140.8142142143137.82.2M
July 01, 2025137.4139139140.3136.62.06M
June 30, 2025135.5136.9136.9138.5133.21.66M
June 27, 2025137.2135.6135.6139.9133.52.23M
June 26, 2025126.3135.5135.5136.9125.89.96M
June 25, 2025127.6126.3126.3129.5123.71.76M
June 24, 2025123.6124124125.1121.71.16M
June 23, 2025121.9122.6122.6127.27119.98.83M
June 20, 2025119.3119.4119.8121.6118.86M
June 19, 2025117.5118.5118.5121.8117.26M
June 18, 2025117.5119.7119.7121.4117.52.22M
June 17, 2025118.2119.5119.5120.4117.52.38M
June 16, 2025120118.5118.5122.61173.97M
June 13, 2025121.3120.8120.8123.2118.61.29M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved