Oxford Nanopore Technologies (WI)
(ONT)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
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
|