Oxford Nanopore Technologies (WI)
(ONT)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
09/01/2025
|
128.30p
|
133.90p
|
127.00p
|
133.30p
|
2,923,312
|
|
08/01/2025
|
134.30p
|
137.90p
|
127.40p
|
129.20p
|
6,103,268
|
|
07/01/2025
|
133.70p
|
139.90p
|
133.70p
|
135.10p
|
1,808,974
|
|
06/01/2025
|
130.30p
|
138.10p
|
130.10p
|
133.30p
|
2,546,154
|
|
03/01/2025
|
129.00p
|
134.40p
|
127.60p
|
131.00p
|
4,046,410
|
|
02/01/2025
|
129.30p
|
135.40p
|
127.70p
|
128.40p
|
1,104,564
|
|
01/01/2025
|
123.70p
|
131.40p
|
123.20p
|
128.80p
|
961,140
|
|
31/12/2024
|
123.70p
|
131.40p
|
123.20p
|
128.80p
|
961,140
|
|
30/12/2024
|
124.90p
|
128.20p
|
122.50p
|
125.30p
|
1,573,956
|
|
27/12/2024
|
136.00p
|
136.20p
|
126.60p
|
126.90p
|
1,095,428
|
|
26/12/2024
|
129.00p
|
135.30p
|
128.84p
|
135.30p
|
864,253
|
|
25/12/2024
|
129.00p
|
135.30p
|
128.84p
|
135.30p
|
864,253
|
|
24/12/2024
|
129.00p
|
135.30p
|
128.84p
|
135.30p
|
864,253
|
|
23/12/2024
|
142.40p
|
144.30p
|
127.00p
|
128.50p
|
3,354,199
|
|
20/12/2024
|
138.20p
|
145.90p
|
136.70p
|
143.10p
|
61,075,110
|
|
19/12/2024
|
142.00p
|
142.00p
|
135.70p
|
138.00p
|
1,915,745
|
|
18/12/2024
|
153.80p
|
153.80p
|
141.40p
|
143.20p
|
1,659,832
|
|
17/12/2024
|
157.50p
|
158.80p
|
153.20p
|
153.20p
|
2,487,441
|
|
16/12/2024
|
155.50p
|
159.40p
|
152.40p
|
157.00p
|
2,154,735
|
|
13/12/2024
|
156.00p
|
159.50p
|
149.10p
|
154.80p
|
1,745,118
|
|
12/12/2024
|
155.50p
|
161.50p
|
152.30p
|
155.00p
|
3,087,388
|
|
11/12/2024
|
147.70p
|
154.32p
|
146.40p
|
154.20p
|
3,269,006
|
|
10/12/2024
|
142.30p
|
148.60p
|
140.50p
|
147.40p
|
1,673,633
|
|
09/12/2024
|
151.10p
|
152.50p
|
143.10p
|
143.40p
|
1,806,967
|
|
06/12/2024
|
153.70p
|
155.50p
|
144.20p
|
150.00p
|
2,727,497
|
|
05/12/2024
|
155.90p
|
159.30p
|
152.50p
|
155.00p
|
3,327,215
|
|
04/12/2024
|
153.60p
|
155.30p
|
146.70p
|
154.20p
|
1,924,281
|
|
03/12/2024
|
155.50p
|
159.70p
|
152.70p
|
155.00p
|
1,056,413
|
|
02/12/2024
|
158.00p
|
165.23p
|
154.30p
|
156.20p
|
2,389,417
|
|
29/11/2024
|
147.40p
|
161.64p
|
147.00p
|
159.10p
|
2,150,777
|
|
28/11/2024
|
142.30p
|
147.70p
|
142.00p
|
146.90p
|
515,349
|
|
27/11/2024
|
135.50p
|
142.60p
|
135.00p
|
142.10p
|
939,848
|
|
26/11/2024
|
136.40p
|
138.70p
|
134.90p
|
136.00p
|
604,303
|
|
25/11/2024
|
127.80p
|
136.20p
|
127.80p
|
135.60p
|
2,105,798
|
|
22/11/2024
|
124.70p
|
129.30p
|
121.90p
|
122.80p
|
887,898
|
|
21/11/2024
|
124.50p
|
124.70p
|
120.80p
|
122.80p
|
1,112,467
|
|
20/11/2024
|
128.50p
|
129.40p
|
121.30p
|
122.40p
|
1,420,781
|
|
19/11/2024
|
126.30p
|
128.40p
|
122.60p
|
125.80p
|
2,037,576
|
|
18/11/2024
|
131.50p
|
133.40p
|
120.70p
|
125.50p
|
5,096,303
|
|
15/11/2024
|
140.30p
|
142.10p
|
130.80p
|
140.90p
|
4,060,861
|
|
14/11/2024
|
143.60p
|
145.10p
|
139.70p
|
140.90p
|
2,489,598
|
|
13/11/2024
|
137.90p
|
143.50p
|
135.20p
|
137.70p
|
1,504,061
|
|
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
|