Oxford Nanopore Technologies (WI)
(ONT)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
09/07/2025
|
144.90p
|
148.50p
|
143.10p
|
145.20p
|
1,874,734
|
|
08/07/2025
|
143.00p
|
147.00p
|
140.30p
|
144.70p
|
2,176,273
|
|
07/07/2025
|
147.40p
|
149.00p
|
142.49p
|
142.50p
|
1,940,012
|
|
04/07/2025
|
147.50p
|
149.06p
|
145.50p
|
147.90p
|
1,382,929
|
|
03/07/2025
|
144.30p
|
148.20p
|
142.90p
|
147.70p
|
2,274,750
|
|
02/07/2025
|
140.80p
|
143.00p
|
137.80p
|
142.00p
|
2,565,355
|
|
01/07/2025
|
137.40p
|
140.30p
|
136.60p
|
139.00p
|
2,056,325
|
|
30/06/2025
|
135.50p
|
138.50p
|
133.20p
|
136.90p
|
1,656,359
|
|
27/06/2025
|
137.20p
|
139.90p
|
133.50p
|
135.60p
|
2,228,300
|
|
26/06/2025
|
126.30p
|
136.90p
|
125.80p
|
135.50p
|
10,535,198
|
|
25/06/2025
|
127.60p
|
129.50p
|
123.70p
|
126.30p
|
1,762,295
|
|
24/06/2025
|
123.60p
|
125.10p
|
121.70p
|
124.00p
|
1,161,809
|
|
23/06/2025
|
121.90p
|
127.27p
|
119.90p
|
122.60p
|
8,825,251
|
|
20/06/2025
|
119.30p
|
121.60p
|
118.80p
|
119.80p
|
35,885,845
|
|
19/06/2025
|
117.50p
|
121.80p
|
117.20p
|
118.50p
|
5,995,468
|
|
18/06/2025
|
117.50p
|
121.40p
|
117.50p
|
119.70p
|
2,215,819
|
|
17/06/2025
|
118.20p
|
120.40p
|
117.50p
|
119.50p
|
2,381,054
|
|
16/06/2025
|
120.00p
|
122.60p
|
117.00p
|
118.50p
|
3,608,385
|
|
13/06/2025
|
121.30p
|
123.20p
|
118.60p
|
120.80p
|
1,370,088
|
|
12/06/2025
|
124.60p
|
125.30p
|
119.38p
|
122.10p
|
1,795,664
|
|
11/06/2025
|
123.70p
|
126.60p
|
123.30p
|
124.90p
|
2,372,499
|
|
10/06/2025
|
122.00p
|
127.00p
|
122.00p
|
123.90p
|
1,801,783
|
|
09/06/2025
|
121.70p
|
123.90p
|
120.30p
|
123.60p
|
2,159,365
|
|
06/06/2025
|
122.00p
|
122.00p
|
118.30p
|
120.00p
|
1,657,914
|
|
05/06/2025
|
120.90p
|
121.70p
|
117.70p
|
121.20p
|
3,433,394
|
|
04/06/2025
|
120.00p
|
122.00p
|
118.50p
|
120.80p
|
4,023,620
|
|
03/06/2025
|
121.40p
|
121.90p
|
118.30p
|
118.90p
|
4,188,505
|
|
02/06/2025
|
122.70p
|
123.30p
|
118.40p
|
121.50p
|
5,842,388
|
|
30/05/2025
|
121.30p
|
127.00p
|
121.30p
|
123.40p
|
9,661,227
|
|
29/05/2025
|
123.20p
|
125.50p
|
120.70p
|
123.30p
|
5,385,875
|
|
28/05/2025
|
132.20p
|
132.20p
|
122.20p
|
124.10p
|
2,785,108
|
|
27/05/2025
|
128.50p
|
133.30p
|
126.30p
|
131.90p
|
1,775,344
|
|
26/05/2025
|
128.10p
|
130.40p
|
122.70p
|
126.10p
|
1,377,243
|
|
23/05/2025
|
128.10p
|
130.40p
|
122.70p
|
126.10p
|
1,377,243
|
|
22/05/2025
|
125.00p
|
126.60p
|
122.17p
|
125.10p
|
1,174,332
|
|
21/05/2025
|
123.60p
|
125.40p
|
121.50p
|
124.50p
|
934,815
|
|
20/05/2025
|
123.00p
|
124.80p
|
121.00p
|
124.40p
|
1,343,474
|
|
19/05/2025
|
124.80p
|
126.86p
|
118.80p
|
120.60p
|
3,025,330
|
|
16/05/2025
|
130.20p
|
130.20p
|
126.30p
|
126.80p
|
961,796
|
|
15/05/2025
|
129.40p
|
130.70p
|
125.10p
|
127.50p
|
1,862,443
|
|
14/05/2025
|
129.70p
|
135.10p
|
128.55p
|
128.90p
|
1,627,350
|
|
13/05/2025
|
137.70p
|
138.00p
|
132.20p
|
132.30p
|
1,699,433
|
|
12/05/2025
|
126.00p
|
136.30p
|
126.00p
|
134.30p
|
1,519,604
|
|
09/05/2025
|
130.80p
|
136.30p
|
128.50p
|
128.50p
|
1,698,286
|
|
08/05/2025
|
119.20p
|
133.00p
|
119.20p
|
130.90p
|
2,301,119
|
|
07/05/2025
|
124.20p
|
126.00p
|
118.50p
|
119.40p
|
2,901,945
|
|
06/05/2025
|
132.00p
|
134.00p
|
124.90p
|
126.20p
|
2,993,948
|
|
05/05/2025
|
126.00p
|
126.00p
|
121.60p
|
124.30p
|
1,346,855
|
|
02/05/2025
|
126.00p
|
126.00p
|
121.60p
|
124.30p
|
1,346,855
|
|
01/05/2025
|
118.90p
|
124.20p
|
117.60p
|
124.20p
|
1,053,837
|
|
30/04/2025
|
118.40p
|
121.70p
|
118.40p
|
118.90p
|
1,377,633
|
|
29/04/2025
|
117.90p
|
119.10p
|
115.00p
|
119.00p
|
1,185,956
|
|
28/04/2025
|
120.30p
|
122.30p
|
117.30p
|
117.50p
|
1,321,498
|
|
25/04/2025
|
123.80p
|
125.20p
|
119.30p
|
119.30p
|
1,160,653
|
|
24/04/2025
|
120.00p
|
124.30p
|
119.34p
|
122.10p
|
1,658,205
|
|
23/04/2025
|
119.70p
|
126.00p
|
119.60p
|
120.50p
|
2,626,429
|
|
22/04/2025
|
117.60p
|
121.30p
|
114.50p
|
117.90p
|
1,845,021
|
|
21/04/2025
|
116.80p
|
119.30p
|
112.50p
|
117.90p
|
2,062,247
|
|
18/04/2025
|
116.80p
|
119.30p
|
112.50p
|
117.90p
|
2,062,247
|
|
17/04/2025
|
116.80p
|
119.30p
|
112.50p
|
117.90p
|
2,062,247
|
|
16/04/2025
|
124.20p
|
125.00p
|
115.50p
|
117.60p
|
1,652,731
|
|
15/04/2025
|
125.00p
|
128.60p
|
122.70p
|
124.90p
|
2,248,237
|
|
14/04/2025
|
117.90p
|
128.40p
|
116.10p
|
125.10p
|
2,041,644
|
|
11/04/2025
|
113.00p
|
117.50p
|
112.00p
|
115.90p
|
11,538,927
|
|
10/04/2025
|
111.50p
|
117.90p
|
110.80p
|
111.90p
|
2,246,347
|
|
09/04/2025
|
104.80p
|
106.00p
|
96.35p
|
105.00p
|
8,487,970
|
|
08/04/2025
|
101.50p
|
108.30p
|
100.50p
|
107.20p
|
2,414,013
|
|
07/04/2025
|
101.10p
|
104.40p
|
98.40p
|
98.40p
|
6,952,623
|
|
04/04/2025
|
104.10p
|
108.50p
|
99.55p
|
104.50p
|
4,764,970
|
|
03/04/2025
|
101.50p
|
114.40p
|
101.50p
|
105.30p
|
3,529,078
|
|
02/04/2025
|
102.20p
|
104.30p
|
100.20p
|
103.90p
|
2,733,564
|
|
01/04/2025
|
103.10p
|
103.90p
|
100.10p
|
102.80p
|
3,149,622
|
|
31/03/2025
|
103.80p
|
105.00p
|
101.00p
|
102.30p
|
2,677,290
|
|
28/03/2025
|
102.40p
|
106.80p
|
102.40p
|
105.00p
|
1,424,187
|
|
27/03/2025
|
103.90p
|
105.30p
|
101.50p
|
104.70p
|
1,384,171
|
|
26/03/2025
|
103.70p
|
107.40p
|
101.90p
|
103.90p
|
1,649,734
|
|
25/03/2025
|
102.60p
|
107.60p
|
99.85p
|
101.70p
|
1,280,338
|
|
24/03/2025
|
108.20p
|
113.70p
|
100.70p
|
104.30p
|
3,095,277
|
|
21/03/2025
|
109.10p
|
116.10p
|
108.91p
|
111.50p
|
3,194,803
|
|
20/03/2025
|
109.50p
|
113.00p
|
109.16p
|
109.60p
|
1,551,839
|
|
19/03/2025
|
113.30p
|
115.40p
|
109.30p
|
110.30p
|
1,440,111
|
|
18/03/2025
|
111.00p
|
115.00p
|
107.84p
|
115.00p
|
1,373,314
|
|
17/03/2025
|
100.00p
|
111.60p
|
98.80p
|
110.00p
|
2,472,378
|
|
14/03/2025
|
99.05p
|
102.92p
|
98.80p
|
100.20p
|
623,648
|
|
13/03/2025
|
100.20p
|
104.30p
|
97.80p
|
101.80p
|
1,844,032
|
|
12/03/2025
|
97.60p
|
101.00p
|
96.10p
|
100.30p
|
2,290,345
|
|
11/03/2025
|
95.45p
|
99.30p
|
92.00p
|
97.10p
|
2,584,115
|
|
10/03/2025
|
101.80p
|
103.00p
|
94.60p
|
94.60p
|
2,041,013
|
|
07/03/2025
|
93.00p
|
103.90p
|
91.30p
|
101.70p
|
3,056,363
|
|
06/03/2025
|
93.55p
|
93.75p
|
89.40p
|
92.90p
|
6,461,067
|
|
05/03/2025
|
92.60p
|
95.00p
|
88.60p
|
91.65p
|
9,553,949
|
|
04/03/2025
|
108.00p
|
108.00p
|
89.25p
|
91.30p
|
50,151,461
|
|
03/03/2025
|
111.90p
|
112.40p
|
105.10p
|
105.10p
|
2,188,350
|
|
28/02/2025
|
108.10p
|
113.40p
|
107.30p
|
112.60p
|
3,955,327
|
|
27/02/2025
|
110.10p
|
111.20p
|
108.50p
|
108.90p
|
2,710,224
|
|
26/02/2025
|
110.00p
|
114.30p
|
109.60p
|
110.40p
|
10,534,775
|
|
25/02/2025
|
111.70p
|
113.10p
|
108.40p
|
110.40p
|
5,358,727
|
|
24/02/2025
|
117.40p
|
119.30p
|
110.80p
|
112.00p
|
3,226,745
|
|
21/02/2025
|
132.00p
|
132.00p
|
116.78p
|
116.80p
|
10,430,066
|
|
20/02/2025
|
130.00p
|
133.90p
|
128.00p
|
132.00p
|
2,223,282
|
|
19/02/2025
|
126.30p
|
131.10p
|
125.50p
|
129.90p
|
3,292,739
|
|
18/02/2025
|
129.00p
|
129.00p
|
125.50p
|
127.00p
|
2,002,303
|
|
17/02/2025
|
128.90p
|
130.40p
|
126.60p
|
127.40p
|
4,364,126
|
|
14/02/2025
|
130.50p
|
132.10p
|
129.16p
|
129.70p
|
1,327,121
|
|
13/02/2025
|
129.00p
|
132.70p
|
127.50p
|
130.20p
|
6,228,240
|
|
12/02/2025
|
131.30p
|
133.30p
|
128.90p
|
130.50p
|
3,194,880
|
|
11/02/2025
|
130.00p
|
133.80p
|
129.00p
|
129.90p
|
3,379,193
|
|
10/02/2025
|
134.40p
|
134.40p
|
129.30p
|
131.80p
|
3,372,276
|
|
07/02/2025
|
134.30p
|
136.70p
|
130.60p
|
132.00p
|
3,823,338
|
|
06/02/2025
|
139.40p
|
139.74p
|
134.00p
|
137.00p
|
1,273,166
|
|
05/02/2025
|
138.00p
|
138.00p
|
134.10p
|
137.00p
|
1,414,202
|
|
04/02/2025
|
137.60p
|
140.80p
|
135.90p
|
139.20p
|
3,196,593
|
|
03/02/2025
|
142.90p
|
145.50p
|
138.20p
|
139.20p
|
1,963,229
|
|
31/01/2025
|
145.90p
|
147.60p
|
143.50p
|
145.80p
|
1,672,945
|
|
30/01/2025
|
142.00p
|
146.50p
|
140.60p
|
144.80p
|
1,631,805
|
|
29/01/2025
|
149.80p
|
150.00p
|
141.40p
|
142.00p
|
1,896,081
|
|
28/01/2025
|
138.30p
|
148.80p
|
137.00p
|
146.00p
|
3,289,055
|
|
27/01/2025
|
141.10p
|
141.40p
|
137.10p
|
137.20p
|
1,525,388
|
|
24/01/2025
|
140.40p
|
142.90p
|
137.60p
|
141.10p
|
2,767,716
|
|
23/01/2025
|
149.00p
|
152.00p
|
142.20p
|
142.20p
|
2,744,413
|
|
22/01/2025
|
155.00p
|
158.20p
|
147.10p
|
150.40p
|
3,537,249
|
|
21/01/2025
|
149.60p
|
155.00p
|
146.90p
|
155.00p
|
4,021,540
|
|
20/01/2025
|
142.80p
|
148.90p
|
142.10p
|
148.50p
|
1,964,908
|
|
17/01/2025
|
147.10p
|
149.90p
|
141.00p
|
143.00p
|
2,621,498
|
|
16/01/2025
|
148.00p
|
150.50p
|
144.20p
|
145.00p
|
2,892,850
|
|
15/01/2025
|
141.60p
|
145.80p
|
134.30p
|
145.00p
|
1,936,558
|
|
14/01/2025
|
144.30p
|
152.00p
|
141.40p
|
141.40p
|
2,959,808
|
|
13/01/2025
|
136.50p
|
164.30p
|
135.90p
|
142.70p
|
4,435,518
|
|
10/01/2025
|
132.90p
|
134.70p
|
130.00p
|
131.00p
|
1,314,974
|