We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Oxford Nanopore Technologies Plc | LSE:ONT | London | Ordinary Share | GB00BP6S8Z30 | ORD GBP0.0001 |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 1.00 | 0.80% | 126.10 | 126.20 | 126.80 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 130.40 | 122.70 | 128.10 | 1,377,220 | 16:35:26 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Coml Physical, Biologcl Resh | 183.19M | -146.19M | -0.1522 | -8.29 | 1.2B |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 23 May 2025 | 126.10 | 1.00 | 0.80% | 122.70 | 130.40 | 1,377,220 |
| 22 May 2025 | 125.10 | 0.60 | 0.48% | 122.30 | 126.60 | 1,175,916 |
| 21 May 2025 | 124.50 | 0.10 | 0.08% | 122.50 | 125.40 | 934,801 |
| 20 May 2025 | 124.40 | 3.80 | 3.15% | 121.00 | 124.40 | 1,343,456 |
| 19 May 2025 | 120.60 | -6.20 | -4.89% | 118.80 | 126.40 | 3,025,306 |
| 16 May 2025 | 126.80 | -0.70 | -0.55% | 126.30 | 130.20 | 961,783 |
| 15 May 2025 | 127.50 | -1.40 | -1.09% | 125.10 | 130.70 | 1,910,071 |
| 14 May 2025 | 128.90 | -3.40 | -2.57% | 128.60 | 135.10 | 1,627,343 |
| 13 May 2025 | 132.30 | -2.00 | -1.49% | 132.20 | 138.00 | 1,699,416 |
| 12 May 2025 | 134.30 | 5.80 | 4.51% | 126.00 | 136.30 | 1,519,582 |
| 09 May 2025 | 128.50 | -2.40 | -1.83% | 128.50 | 136.10 | 1,698,272 |
| 08 May 2025 | 130.90 | 11.50 | 9.63% | 119.20 | 133.00 | 2,336,748 |
| 07 May 2025 | 119.40 | -6.80 | -5.39% | 118.50 | 124.20 | 3,001,935 |
| 06 May 2025 | 126.20 | 1.90 | 1.53% | 124.90 | 132.00 | 2,993,899 |
| 02 May 2025 | 124.30 | 0.10 | 0.08% | 121.60 | 126.00 | 1,346,845 |
| 01 May 2025 | 124.20 | 5.30 | 4.46% | 118.20 | 124.20 | 1,054,436 |
| 30 Apr 2025 | 118.90 | -0.10 | -0.08% | 118.40 | 121.40 | 1,377,620 |
| 29 Apr 2025 | 119.00 | 1.50 | 1.28% | 115.00 | 119.00 | 1,185,944 |
| 28 Apr 2025 | 117.50 | -1.80 | -1.51% | 117.30 | 121.90 | 1,321,483 |
| 25 Apr 2025 | 119.30 | -2.80 | -2.29% | 119.30 | 124.20 | 1,160,641 |
| 24 Apr 2025 | 122.10 | 1.60 | 1.33% | 119.50 | 124.30 | 1,658,195 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 130.20 | 130.40 | 118.80 | 123.29 | 1,488,252 | -4.10 | -3.15% |
| 1 Month | 123.80 | 138.00 | 115.00 | 124.92 | 1,667,131 | 2.30 | 1.86% |
| 3 Months | 108.10 | 138.00 | 88.65 | 105.14 | 3,529,546 | 18.00 | 16.65% |
| 6 Months | 127.80 | 164.80 | 88.65 | 122.49 | 3,604,026 | -1.70 | -1.33% |
| 1 Year | 111.50 | 169.20 | 86.00 | 124.90 | 2,758,767 | 14.60 | 13.09% |
| 3 Years | 324.00 | 372.50 | 86.00 | 177.76 | 1,865,271 | -197.90 | -61.08% |
| 5 Years | 545.00 | 736.00 | 86.00 | 235.98 | 1,870,907 | -418.90 | -76.86% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
