ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ONT Oxford Nanopore Technologies Plc

95.25
-2.10 (-2.16%)
Last Updated: 12:40:00
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
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
  -2.10 -2.16% 95.25 95.25 95.70
High Price Low Price Open Price Shares Traded Last Trade
97.40 94.80 97.40 195,033 12:40:00
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Coml Physical, Biologcl Resh 169.67M -154.51M -0.1798 -5.27 814.81M

Oxford Nanopore Technolo... (ONT) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
17 Jun 202497.35-0.55-0.56%96.80101.101,757,482
14 Jun 202497.90-0.55-0.56%97.90102.101,033,836
13 Jun 202498.45-4.35-4.23%98.45103.10516,656
12 Jun 2024102.80-0.10-0.10%101.70105.50603,757
11 Jun 2024102.901.301.28%100.10103.60511,093
10 Jun 2024101.60-0.20-0.20%100.50104.001,056,372
07 Jun 2024101.80-1.40-1.36%101.30103.80317,343
06 Jun 2024103.200.300.29%101.70104.40383,188
05 Jun 2024102.90-0.90-0.87%99.15104.20623,897
04 Jun 2024103.80-2.00-1.89%103.80107.20612,040
03 Jun 2024105.80-1.50-1.40%103.50108.60848,562
31 May 2024107.302.102.00%103.70109.201,864,296
30 May 2024105.200.100.10%103.90107.10638,374
29 May 2024105.10-4.70-4.28%105.10112.801,060,251
28 May 2024109.80-0.50-0.45%108.20113.901,155,253
24 May 2024110.30-0.80-0.72%105.80111.501,509,702
23 May 2024111.102.302.11%110.90116.701,530,288
22 May 2024108.806.105.94%102.70109.204,827,853
21 May 2024102.70-3.00-2.84%102.60107.60643,043
20 May 2024105.70-2.50-2.31%105.70110.10407,146
Download more Oxford Nanopore Technologies Plc Historical Data

Oxford Nanopore Technologies Plc (ONT) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week101.00105.5094.8098.99884,565-5.75-5.69%
1 Month107.60116.7094.80105.511,131,226-12.35-11.48%
3 Months125.00129.4091.50104.861,439,908-29.75-23.80%
6 Months185.80211.4091.50132.111,332,308-90.55-48.74%
1 Year227.60279.0091.50171.651,191,287-132.35-58.15%
3 Years545.00736.0091.50309.541,513,684-449.75-82.52%
5 Years545.00736.0091.50309.541,513,684-449.75-82.52%

Your Recent History

Delayed Upgrade Clock