Oxford Nanopore Technologies (WI)
(ONT)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
12/11/2024
|
138.00p
|
141.30p
|
136.10p
|
137.70p
|
1,810,258
|
|
11/11/2024
|
137.90p
|
144.00p
|
136.10p
|
138.20p
|
2,119,736
|
|
08/11/2024
|
133.20p
|
136.80p
|
132.70p
|
134.00p
|
990,498
|
|
07/11/2024
|
131.00p
|
136.50p
|
131.00p
|
133.10p
|
1,476,429
|
|
06/11/2024
|
141.80p
|
146.50p
|
131.40p
|
131.40p
|
3,229,002
|
|
05/11/2024
|
140.50p
|
148.20p
|
140.50p
|
141.40p
|
3,320,075
|
|
04/11/2024
|
134.80p
|
142.40p
|
134.80p
|
138.00p
|
3,656,295
|
|
01/11/2024
|
134.70p
|
136.80p
|
132.70p
|
134.80p
|
10,935,624
|
|
31/10/2024
|
145.50p
|
147.70p
|
132.50p
|
134.50p
|
4,190,464
|
|
30/10/2024
|
143.10p
|
149.20p
|
141.60p
|
139.70p
|
1,892,903
|
|
29/10/2024
|
143.20p
|
144.70p
|
138.90p
|
139.70p
|
2,458,832
|
|
28/10/2024
|
144.00p
|
145.80p
|
141.80p
|
141.80p
|
1,296,030
|
|
25/10/2024
|
147.50p
|
150.80p
|
143.60p
|
143.90p
|
1,902,401
|
|
24/10/2024
|
146.20p
|
152.00p
|
145.80p
|
145.80p
|
694,751
|
|
23/10/2024
|
146.80p
|
150.00p
|
145.20p
|
145.80p
|
1,163,326
|
|
22/10/2024
|
143.80p
|
149.40p
|
142.50p
|
147.50p
|
2,594,353
|
|
21/10/2024
|
143.90p
|
146.90p
|
142.00p
|
144.00p
|
3,621,016
|
|
18/10/2024
|
143.00p
|
145.80p
|
141.67p
|
143.30p
|
863,018
|
|
17/10/2024
|
143.80p
|
150.40p
|
143.30p
|
143.50p
|
1,280,285
|
|
16/10/2024
|
139.10p
|
143.30p
|
138.00p
|
143.30p
|
1,051,992
|
|
15/10/2024
|
141.80p
|
145.30p
|
138.80p
|
138.80p
|
13,975,345
|
|
14/10/2024
|
145.50p
|
148.30p
|
140.60p
|
142.00p
|
1,850,804
|
|
11/10/2024
|
142.50p
|
146.80p
|
142.00p
|
145.60p
|
939,716
|
|
10/10/2024
|
150.60p
|
153.70p
|
143.40p
|
143.60p
|
1,383,410
|
|
09/10/2024
|
152.80p
|
154.60p
|
149.60p
|
150.70p
|
887,905
|
|
08/10/2024
|
148.50p
|
157.00p
|
146.50p
|
152.80p
|
7,700,332
|
|
07/10/2024
|
152.10p
|
155.40p
|
149.50p
|
149.50p
|
1,521,989
|
|
04/10/2024
|
153.10p
|
156.90p
|
151.60p
|
151.60p
|
1,638,106
|
|
03/10/2024
|
156.50p
|
161.60p
|
153.20p
|
153.40p
|
732,761
|
|
02/10/2024
|
159.00p
|
161.80p
|
155.80p
|
156.20p
|
784,141
|
|
01/10/2024
|
154.50p
|
162.60p
|
154.50p
|
159.10p
|
691,580
|
|
30/09/2024
|
162.80p
|
166.60p
|
157.10p
|
159.10p
|
1,060,876
|
|
27/09/2024
|
155.60p
|
168.50p
|
155.60p
|
164.30p
|
1,761,002
|
|
26/09/2024
|
156.40p
|
163.90p
|
153.50p
|
156.90p
|
1,689,184
|
|
25/09/2024
|
154.00p
|
159.70p
|
153.00p
|
157.00p
|
1,927,087
|
|
24/09/2024
|
160.00p
|
160.20p
|
154.00p
|
154.20p
|
585,799
|
|
23/09/2024
|
166.80p
|
168.60p
|
155.00p
|
158.90p
|
827,175
|
|
20/09/2024
|
166.60p
|
166.60p
|
162.10p
|
163.30p
|
1,195,089
|
|
19/09/2024
|
161.50p
|
169.20p
|
158.97p
|
163.90p
|
955,637
|
|
18/09/2024
|
162.30p
|
164.40p
|
154.70p
|
158.30p
|
840,741
|
|
17/09/2024
|
147.00p
|
162.20p
|
147.00p
|
162.20p
|
4,218,590
|
|
16/09/2024
|
145.00p
|
158.90p
|
143.90p
|
147.50p
|
1,622,159
|
|
13/09/2024
|
141.80p
|
146.00p
|
135.89p
|
138.50p
|
3,077,282
|
|
12/09/2024
|
138.30p
|
143.90p
|
138.10p
|
140.50p
|
1,412,224
|
|
11/09/2024
|
142.80p
|
144.50p
|
139.00p
|
141.00p
|
1,422,018
|
|
10/09/2024
|
144.50p
|
147.00p
|
138.10p
|
141.00p
|
1,450,124
|
|
09/09/2024
|
139.10p
|
144.70p
|
139.10p
|
144.10p
|
660,935
|
|
06/09/2024
|
142.00p
|
143.80p
|
136.90p
|
142.00p
|
1,029,971
|
|
05/09/2024
|
141.60p
|
143.70p
|
136.90p
|
141.30p
|
1,503,012
|
|
04/09/2024
|
126.30p
|
147.00p
|
126.10p
|
140.80p
|
2,728,084
|
|
03/09/2024
|
122.00p
|
132.92p
|
122.00p
|
128.10p
|
1,947,158
|
|
02/09/2024
|
116.80p
|
122.30p
|
116.60p
|
117.30p
|
903,842
|
|
30/08/2024
|
118.60p
|
120.90p
|
117.30p
|
117.30p
|
1,308,066
|
|
29/08/2024
|
117.00p
|
120.90p
|
116.20p
|
118.50p
|
557,079
|
|
28/08/2024
|
121.90p
|
123.20p
|
118.20p
|
118.70p
|
910,929
|
|
27/08/2024
|
122.60p
|
127.40p
|
121.50p
|
121.50p
|
1,070,207
|
|
26/08/2024
|
120.40p
|
123.00p
|
120.10p
|
120.60p
|
986,209
|
|
23/08/2024
|
120.40p
|
123.00p
|
120.10p
|
120.60p
|
986,209
|
|
22/08/2024
|
120.40p
|
123.00p
|
120.10p
|
120.60p
|
986,209
|
|
21/08/2024
|
122.90p
|
127.10p
|
120.20p
|
120.20p
|
665,169
|
|
20/08/2024
|
127.80p
|
130.10p
|
122.80p
|
122.80p
|
616,652
|
|
19/08/2024
|
126.60p
|
130.30p
|
126.00p
|
128.00p
|
667,503
|
|
16/08/2024
|
125.00p
|
131.20p
|
125.00p
|
126.60p
|
731,304
|
|
15/08/2024
|
124.00p
|
128.60p
|
122.70p
|
126.00p
|
1,993,188
|
|
14/08/2024
|
123.10p
|
128.50p
|
122.60p
|
124.20p
|
688,183
|
|
13/08/2024
|
122.90p
|
124.86p
|
120.20p
|
123.10p
|
863,891
|
|
12/08/2024
|
120.80p
|
123.90p
|
119.10p
|
121.50p
|
404,115
|
|
09/08/2024
|
123.00p
|
123.00p
|
119.30p
|
120.20p
|
2,620,524
|
|
08/08/2024
|
124.00p
|
124.10p
|
115.62p
|
121.00p
|
5,280,198
|
|
07/08/2024
|
123.10p
|
129.70p
|
123.10p
|
123.80p
|
775,445
|
|
06/08/2024
|
119.20p
|
123.20p
|
117.50p
|
122.70p
|
1,177,260
|
|
05/08/2024
|
116.60p
|
119.77p
|
112.00p
|
116.40p
|
4,225,688
|
|
02/08/2024
|
130.00p
|
130.00p
|
119.60p
|
119.60p
|
2,889,669
|
|
01/08/2024
|
135.10p
|
145.00p
|
120.00p
|
130.00p
|
14,168,632
|
|
31/07/2024
|
118.90p
|
124.90p
|
118.90p
|
120.80p
|
1,546,324
|
|
30/07/2024
|
125.00p
|
127.90p
|
118.60p
|
118.70p
|
1,967,111
|
|
29/07/2024
|
131.00p
|
133.63p
|
124.10p
|
126.70p
|
1,694,849
|
|
26/07/2024
|
134.00p
|
136.40p
|
129.20p
|
133.90p
|
3,152,694
|
|
25/07/2024
|
130.00p
|
139.30p
|
128.10p
|
133.90p
|
2,826,360
|
|
24/07/2024
|
122.00p
|
132.20p
|
116.80p
|
132.20p
|
2,843,721
|
|
23/07/2024
|
121.70p
|
124.50p
|
117.20p
|
120.10p
|
1,705,843
|
|
22/07/2024
|
109.50p
|
120.40p
|
107.90p
|
120.40p
|
1,471,728
|
|
19/07/2024
|
109.60p
|
113.00p
|
104.20p
|
107.20p
|
949,538
|
|
18/07/2024
|
112.00p
|
116.06p
|
109.50p
|
110.60p
|
826,879
|
|
17/07/2024
|
105.00p
|
117.00p
|
105.00p
|
110.10p
|
2,284,358
|
|
16/07/2024
|
105.70p
|
109.70p
|
101.90p
|
104.50p
|
7,554,874
|
|
15/07/2024
|
104.90p
|
105.50p
|
102.30p
|
105.00p
|
930,047
|
|
12/07/2024
|
105.00p
|
108.00p
|
102.90p
|
105.00p
|
1,180,155
|
|
11/07/2024
|
105.00p
|
107.50p
|
100.00p
|
106.00p
|
1,268,485
|
|
10/07/2024
|
101.30p
|
105.90p
|
100.40p
|
104.80p
|
1,369,070
|
|
09/07/2024
|
103.60p
|
105.20p
|
100.30p
|
101.00p
|
765,724
|
|
08/07/2024
|
102.50p
|
105.00p
|
99.45p
|
104.40p
|
1,703,154
|
|
05/07/2024
|
106.00p
|
108.60p
|
102.50p
|
104.50p
|
1,329,626
|
|
04/07/2024
|
103.00p
|
105.30p
|
102.00p
|
104.60p
|
686,193
|
|
03/07/2024
|
99.65p
|
102.40p
|
97.15p
|
102.40p
|
1,063,394
|
|
02/07/2024
|
99.00p
|
100.00p
|
96.00p
|
99.30p
|
1,230,271
|
|
01/07/2024
|
97.15p
|
99.80p
|
96.00p
|
98.00p
|
1,371,728
|
|
28/06/2024
|
95.70p
|
100.10p
|
90.60p
|
94.40p
|
1,696,919
|
|
27/06/2024
|
87.40p
|
98.42p
|
85.00p
|
98.00p
|
3,176,991
|
|
26/06/2024
|
86.75p
|
93.00p
|
86.70p
|
90.00p
|
3,800,711
|
|
25/06/2024
|
87.20p
|
90.00p
|
86.00p
|
86.55p
|
1,165,711
|
|
24/06/2024
|
93.00p
|
93.95p
|
87.25p
|
87.25p
|
1,003,804
|
|
21/06/2024
|
95.60p
|
97.85p
|
92.30p
|
92.30p
|
1,680,128
|
|
20/06/2024
|
95.00p
|
100.30p
|
95.00p
|
96.50p
|
508,028
|
|
19/06/2024
|
96.10p
|
97.70p
|
95.55p
|
96.80p
|
490,988
|
|
18/06/2024
|
97.40p
|
99.20p
|
94.80p
|
97.05p
|
831,867
|
|
17/06/2024
|
101.10p
|
101.50p
|
96.80p
|
97.35p
|
1,757,482
|
|
14/06/2024
|
99.60p
|
102.30p
|
97.90p
|
97.90p
|
1,033,836
|
|
13/06/2024
|
101.00p
|
103.23p
|
98.45p
|
98.45p
|
516,656
|
|
12/06/2024
|
103.20p
|
105.50p
|
101.21p
|
102.80p
|
603,758
|
|
11/06/2024
|
101.00p
|
103.60p
|
99.85p
|
102.90p
|
511,095
|
|
10/06/2024
|
100.50p
|
104.60p
|
100.10p
|
101.60p
|
1,056,377
|
|
07/06/2024
|
101.30p
|
105.60p
|
101.30p
|
101.80p
|
317,345
|
|
06/06/2024
|
101.70p
|
104.60p
|
101.70p
|
103.20p
|
383,189
|
|
05/06/2024
|
103.30p
|
106.80p
|
99.15p
|
102.90p
|
623,899
|
|
04/06/2024
|
106.90p
|
107.20p
|
103.80p
|
103.80p
|
612,042
|
|
03/06/2024
|
108.00p
|
109.00p
|
103.50p
|
105.80p
|
848,562
|
|
31/05/2024
|
103.70p
|
109.20p
|
103.70p
|
107.30p
|
1,864,298
|
|
30/05/2024
|
105.00p
|
107.10p
|
103.90p
|
105.20p
|
638,375
|
|
29/05/2024
|
112.80p
|
114.60p
|
105.10p
|
105.10p
|
1,060,252
|
|
28/05/2024
|
110.00p
|
113.90p
|
108.10p
|
109.80p
|
1,155,258
|
|
27/05/2024
|
109.90p
|
111.50p
|
105.80p
|
110.30p
|
1,649,855
|
|
24/05/2024
|
109.90p
|
111.50p
|
105.80p
|
110.30p
|
1,509,707
|
|
23/05/2024
|
111.50p
|
117.00p
|
110.90p
|
111.10p
|
1,530,294
|
|
22/05/2024
|
105.00p
|
109.20p
|
102.70p
|
108.80p
|
4,827,858
|
|
21/05/2024
|
107.60p
|
108.55p
|
102.60p
|
102.70p
|
643,045
|
|
20/05/2024
|
110.00p
|
111.60p
|
105.70p
|
105.70p
|
407,148
|
|
17/05/2024
|
112.80p
|
113.00p
|
107.00p
|
108.20p
|
1,035,527
|
|
16/05/2024
|
114.00p
|
116.80p
|
111.30p
|
111.50p
|
929,089
|
|
15/05/2024
|
113.00p
|
114.44p
|
110.50p
|
113.50p
|
1,001,638
|
|
14/05/2024
|
109.60p
|
114.00p
|
107.80p
|
111.20p
|
918,842
|
|
13/05/2024
|
115.90p
|
115.90p
|
108.20p
|
109.60p
|
994,201
|