sharecast

{{ storiesRelated.title }}

Oxford Nanopore Technologies (ONT)

138.20p

16:35 04/11/24

  • 2.37% 3.20p
  • Today's Low & High
  • 134.80 / 142.40
  • Open / Previous Close
  • 134.80 / 134.80
  • 52-week range
  • -37.44% -82.60p
  • Volume
  • 2,929,339
  • Market Cap(million)
  • £1,318.58m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
04-Nov-24 138.00p 134.80p 142.40p 134.80p 3,656,295 n/a
01-Nov-24 134.80p 134.70p 136.80p 132.70p 10,935,624 n/a
31-Oct-24 134.50p 145.50p 147.70p 132.50p 4,190,464 n/a
30-Oct-24 149.00p 143.10p 149.20p 141.60p 1,892,903 n/a
29-Oct-24 139.70p 143.20p 144.70p 138.90p 2,458,832 n/a
28-Oct-24 141.80p 144.00p 145.80p 141.80p 1,296,030 n/a
25-Oct-24 143.90p 147.50p 150.80p 143.60p 1,902,401 n/a
24-Oct-24 149.10p 146.20p 152.00p 145.80p 694,751 n/a
23-Oct-24 145.80p 146.80p 150.00p 145.20p 1,163,326 n/a
22-Oct-24 147.50p 143.80p 149.40p 142.50p 2,594,353 n/a
21-Oct-24 144.00p 143.90p 146.90p 142.00p 3,621,016 n/a
18-Oct-24 143.30p 143.00p 145.80p 141.67p 863,018 n/a
17-Oct-24 143.50p 143.80p 150.40p 143.30p 1,280,285 n/a
16-Oct-24 143.30p 139.10p 143.30p 138.00p 1,051,992 n/a
15-Oct-24 138.80p 141.80p 145.30p 138.80p 13,975,345 n/a
14-Oct-24 142.00p 145.50p 148.30p 140.60p 1,850,804 n/a
11-Oct-24 145.60p 142.50p 146.80p 142.00p 939,716 n/a
10-Oct-24 143.60p 150.60p 153.70p 143.40p 1,383,410 n/a
09-Oct-24 150.70p 152.80p 154.60p 149.60p 887,905 n/a
08-Oct-24 152.80p 148.50p 157.00p 146.50p 7,700,332 n/a
07-Oct-24 149.50p 152.10p 155.40p 149.50p 1,521,989 n/a
04-Oct-24 151.60p 153.10p 156.90p 151.60p 1,638,106 n/a
03-Oct-24 153.40p 156.50p 161.60p 153.20p 732,761 n/a
02-Oct-24 156.20p 159.00p 161.80p 155.80p 784,141 n/a
01-Oct-24 159.10p 154.50p 162.60p 154.50p 691,580 n/a
30-Sep-24 159.10p 162.80p 166.60p 157.10p 1,060,876 n/a