LSE - Delayed Quote GBp
Oxford Nanopore Technologies plc (ONT.L)
120.80
-1.30
(-1.06%)
At close: June 13 at 5:41:13 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 121.30 | 123.20 | 118.60 | 120.80 | 120.80 | 1,370,118 |
| Jun 12, 2025 | 124.60 | 125.30 | 119.38 | 122.10 | 122.10 | 1,795,701 |
| Jun 11, 2025 | 123.70 | 126.60 | 123.30 | 124.90 | 124.90 | 2,793,389 |
| Jun 10, 2025 | 122.00 | 127.00 | 122.00 | 123.90 | 123.90 | 1,801,781 |
| Jun 9, 2025 | 121.70 | 123.90 | 120.30 | 123.60 | 123.60 | 2,159,369 |
| Jun 6, 2025 | 122.00 | 122.00 | 118.30 | 120.00 | 120.00 | 1,657,913 |
| Jun 5, 2025 | 120.90 | 121.70 | 117.70 | 121.20 | 121.20 | 3,465,634 |
| Jun 4, 2025 | 120.00 | 122.00 | 118.50 | 120.80 | 120.80 | 4,023,619 |
| Jun 3, 2025 | 121.40 | 121.90 | 118.30 | 118.90 | 118.90 | 4,188,505 |
| Jun 2, 2025 | 122.70 | 123.30 | 118.40 | 121.50 | 121.50 | 5,842,384 |
| May 30, 2025 | 121.30 | 127.00 | 121.30 | 123.40 | 123.40 | 10,197,204 |
| May 29, 2025 | 123.20 | 125.50 | 120.70 | 123.30 | 123.30 | 5,385,873 |
| May 28, 2025 | 132.20 | 132.20 | 122.20 | 124.10 | 124.10 | 2,785,105 |
| May 27, 2025 | 128.50 | 133.30 | 126.30 | 131.90 | 131.90 | 1,775,648 |
| May 23, 2025 | 128.10 | 130.40 | 122.70 | 126.10 | 126.10 | 1,377,242 |
| May 22, 2025 | 125.00 | 126.60 | 122.17 | 125.10 | 125.10 | 1,174,331 |
| May 21, 2025 | 123.60 | 125.40 | 121.50 | 124.50 | 124.50 | 934,813 |
| May 20, 2025 | 123.00 | 124.80 | 121.00 | 124.40 | 124.40 | 1,343,472 |
| May 19, 2025 | 124.80 | 126.86 | 118.80 | 120.60 | 120.60 | 3,026,161 |
| May 16, 2025 | 130.20 | 130.20 | 126.30 | 126.80 | 126.80 | 961,795 |
| May 15, 2025 | 129.40 | 130.70 | 125.10 | 127.50 | 127.50 | 1,910,082 |
| May 14, 2025 | 129.70 | 135.10 | 128.55 | 128.90 | 128.90 | 1,627,352 |
| May 13, 2025 | 137.70 | 138.00 | 132.20 | 132.30 | 132.30 | 1,699,430 |
| May 12, 2025 | 126.00 | 136.30 | 126.00 | 134.30 | 134.30 | 1,519,601 |
| May 9, 2025 | 130.80 | 136.30 | 128.50 | 128.50 | 128.50 | 1,698,283 |
| May 8, 2025 | 119.20 | 133.00 | 119.20 | 130.90 | 130.90 | 2,301,119 |
| May 7, 2025 | 124.20 | 126.00 | 118.50 | 119.40 | 119.40 | 2,901,945 |
| May 6, 2025 | 132.00 | 134.00 | 124.90 | 126.20 | 126.20 | 2,993,941 |
| May 2, 2025 | 126.00 | 126.00 | 121.60 | 124.30 | 124.30 | 1,346,853 |
| May 1, 2025 | 118.90 | 124.20 | 117.60 | 124.20 | 124.20 | 1,055,360 |
| Apr 30, 2025 | 118.40 | 121.70 | 118.40 | 118.90 | 118.90 | 1,377,633 |
| Apr 29, 2025 | 117.90 | 119.10 | 115.00 | 119.00 | 119.00 | 1,186,584 |
| Apr 28, 2025 | 120.30 | 122.30 | 117.30 | 117.50 | 117.50 | 1,321,497 |
| Apr 25, 2025 | 123.80 | 125.20 | 119.30 | 119.30 | 119.30 | 1,160,653 |
| Apr 24, 2025 | 120.00 | 124.30 | 119.34 | 122.10 | 122.10 | 1,658,203 |
| Apr 23, 2025 | 119.70 | 126.00 | 119.60 | 120.50 | 120.50 | 2,626,428 |
| Apr 22, 2025 | 117.60 | 121.30 | 114.50 | 117.90 | 117.90 | 1,845,022 |
| Apr 17, 2025 | 116.80 | 119.30 | 112.50 | 117.90 | 117.90 | 2,062,249 |
| Apr 16, 2025 | 124.20 | 125.00 | 115.50 | 117.60 | 117.60 | 1,652,731 |
| Apr 15, 2025 | 125.00 | 128.60 | 122.70 | 124.90 | 124.90 | 2,248,235 |
| Apr 14, 2025 | 117.90 | 128.40 | 116.10 | 125.10 | 125.10 | 2,042,267 |
| Apr 11, 2025 | 113.00 | 117.50 | 112.00 | 115.90 | 115.90 | 11,558,422 |
| Apr 10, 2025 | 111.50 | 117.90 | 110.80 | 111.90 | 111.90 | 2,246,345 |
| Apr 9, 2025 | 104.80 | 106.00 | 96.35 | 105.00 | 105.00 | 8,487,970 |
| Apr 8, 2025 | 101.50 | 108.30 | 100.50 | 107.20 | 107.20 | 2,414,014 |
| Apr 7, 2025 | 101.10 | 104.40 | 98.40 | 98.40 | 98.40 | 6,952,623 |
| Apr 4, 2025 | 104.10 | 108.50 | 99.55 | 104.50 | 104.50 | 4,764,972 |
| Apr 3, 2025 | 101.50 | 114.40 | 101.50 | 105.30 | 105.30 | 3,529,077 |
| Apr 2, 2025 | 102.20 | 104.30 | 100.20 | 103.90 | 103.90 | 2,733,564 |
| Apr 1, 2025 | 103.10 | 103.90 | 100.10 | 102.80 | 102.80 | 3,149,623 |
| Mar 31, 2025 | 103.80 | 105.00 | 101.00 | 102.30 | 102.30 | 2,677,288 |
| Mar 28, 2025 | 102.40 | 106.80 | 102.40 | 105.00 | 105.00 | 1,424,186 |
| Mar 27, 2025 | 103.90 | 105.30 | 101.50 | 104.70 | 104.70 | 1,384,172 |
| Mar 26, 2025 | 103.70 | 107.40 | 101.90 | 103.90 | 103.90 | 1,649,734 |
| Mar 25, 2025 | 102.60 | 107.60 | 99.85 | 101.70 | 101.70 | 1,280,338 |
| Mar 24, 2025 | 108.20 | 113.70 | 100.70 | 104.30 | 104.30 | 3,096,065 |
| Mar 21, 2025 | 109.10 | 116.10 | 108.91 | 111.50 | 111.50 | 3,293,406 |
| Mar 20, 2025 | 109.50 | 113.00 | 109.16 | 109.60 | 109.60 | 1,551,838 |
| Mar 19, 2025 | 113.30 | 115.40 | 109.30 | 110.30 | 110.30 | 1,440,111 |
| Mar 18, 2025 | 111.00 | 115.00 | 107.84 | 115.00 | 115.00 | 1,373,311 |
| Mar 17, 2025 | 100.00 | 111.60 | 98.80 | 110.00 | 110.00 | 2,473,131 |
| Mar 14, 2025 | 99.05 | 102.92 | 98.80 | 100.20 | 100.20 | 623,647 |
| Mar 13, 2025 | 100.20 | 104.30 | 97.80 | 101.80 | 101.80 | 1,844,030 |
| Mar 12, 2025 | 97.60 | 101.00 | 96.10 | 100.30 | 100.30 | 2,290,344 |
| Mar 11, 2025 | 95.45 | 99.30 | 92.00 | 97.10 | 97.10 | 2,584,116 |
| Mar 10, 2025 | 101.80 | 103.00 | 94.60 | 94.60 | 94.60 | 2,041,013 |
| Mar 7, 2025 | 93.00 | 103.90 | 91.30 | 101.70 | 101.70 | 3,056,363 |
| Mar 6, 2025 | 93.55 | 93.75 | 89.40 | 92.90 | 92.90 | 6,461,066 |
| Mar 5, 2025 | 92.60 | 95.00 | 88.60 | 91.65 | 91.65 | 9,553,995 |
| Mar 4, 2025 | 108.00 | 108.00 | 89.25 | 91.30 | 91.30 | 50,257,926 |
| Mar 3, 2025 | 111.90 | 112.40 | 105.10 | 105.10 | 105.10 | 2,255,310 |
| Feb 28, 2025 | 108.10 | 113.40 | 107.30 | 112.60 | 112.60 | 3,955,339 |
| Feb 27, 2025 | 110.10 | 111.20 | 108.50 | 108.90 | 108.90 | 2,710,222 |
| Feb 26, 2025 | 110.00 | 114.30 | 109.60 | 110.40 | 110.40 | 10,534,792 |
| Feb 25, 2025 | 111.70 | 113.10 | 108.40 | 110.40 | 110.40 | 5,358,726 |
| Feb 24, 2025 | 117.40 | 119.30 | 110.80 | 112.00 | 112.00 | 3,226,983 |
| Feb 21, 2025 | 132.00 | 132.00 | 116.78 | 116.80 | 116.80 | 10,430,851 |
| Feb 20, 2025 | 130.00 | 133.90 | 128.00 | 132.00 | 132.00 | 2,223,343 |
| Feb 19, 2025 | 126.30 | 131.10 | 125.50 | 129.90 | 129.90 | 3,292,739 |
| Feb 18, 2025 | 129.00 | 129.00 | 125.50 | 127.00 | 127.00 | 2,002,302 |
| Feb 17, 2025 | 128.90 | 130.40 | 126.60 | 127.40 | 127.40 | 4,364,127 |
| Feb 14, 2025 | 130.50 | 132.10 | 129.16 | 129.70 | 129.70 | 1,327,123 |
| Feb 13, 2025 | 129.00 | 132.70 | 127.50 | 130.20 | 130.20 | 6,228,241 |
| Feb 12, 2025 | 131.30 | 133.30 | 128.90 | 130.50 | 130.50 | 3,194,881 |
| Feb 11, 2025 | 130.00 | 133.80 | 129.00 | 129.90 | 129.90 | 3,379,224 |
| Feb 10, 2025 | 131.40 | 134.40 | 129.30 | 131.80 | 131.80 | 3,372,274 |
| Feb 7, 2025 | 134.30 | 136.70 | 130.60 | 132.00 | 132.00 | 3,823,424 |
| Feb 6, 2025 | 139.40 | 139.74 | 134.00 | 134.00 | 134.00 | 1,273,165 |
| Feb 5, 2025 | 138.00 | 138.00 | 134.10 | 137.00 | 137.00 | 1,414,201 |
| Feb 4, 2025 | 137.60 | 140.80 | 135.90 | 137.00 | 137.00 | 3,209,154 |
| Feb 3, 2025 | 142.90 | 145.50 | 138.20 | 139.20 | 139.20 | 1,963,226 |
| Jan 31, 2025 | 145.90 | 147.60 | 143.50 | 145.80 | 145.80 | 1,672,945 |
| Jan 30, 2025 | 142.00 | 146.50 | 140.60 | 144.80 | 144.80 | 1,631,893 |
| Jan 29, 2025 | 149.80 | 150.00 | 141.40 | 142.00 | 142.00 | 1,896,080 |
| Jan 28, 2025 | 138.30 | 148.80 | 137.00 | 146.00 | 146.00 | 3,289,136 |
| Jan 27, 2025 | 141.10 | 141.40 | 137.10 | 137.20 | 137.20 | 1,525,388 |
| Jan 24, 2025 | 140.40 | 142.90 | 137.60 | 141.10 | 141.10 | 2,768,015 |
| Jan 23, 2025 | 149.00 | 152.00 | 142.20 | 142.20 | 142.20 | 2,744,469 |
| Jan 22, 2025 | 155.00 | 158.20 | 147.10 | 150.40 | 150.40 | 3,537,250 |
| Jan 21, 2025 | 149.60 | 155.00 | 146.90 | 155.00 | 155.00 | 4,189,486 |
| Jan 20, 2025 | 142.80 | 148.90 | 142.10 | 148.50 | 148.50 | 1,964,905 |
| Jan 17, 2025 | 147.10 | 149.90 | 141.00 | 143.00 | 143.00 | 2,621,498 |
| Jan 16, 2025 | 148.00 | 150.50 | 144.20 | 147.30 | 147.30 | 2,945,536 |
| Jan 15, 2025 | 141.60 | 145.80 | 134.30 | 145.00 | 145.00 | 1,936,586 |
| Jan 14, 2025 | 144.30 | 152.00 | 141.40 | 141.40 | 141.40 | 2,959,839 |
| Jan 13, 2025 | 136.50 | 164.30 | 135.90 | 142.70 | 142.70 | 4,435,694 |
| Jan 10, 2025 | 132.90 | 134.70 | 130.00 | 131.00 | 131.00 | 1,314,973 |
| Jan 9, 2025 | 128.30 | 133.90 | 127.00 | 133.30 | 133.30 | 2,923,311 |
| Jan 8, 2025 | 134.30 | 137.90 | 127.40 | 129.20 | 129.20 | 6,103,307 |
| Jan 7, 2025 | 133.70 | 139.90 | 133.70 | 135.10 | 135.10 | 1,808,973 |
| Jan 6, 2025 | 130.30 | 138.10 | 130.10 | 133.30 | 133.30 | 2,546,154 |
| Jan 3, 2025 | 129.00 | 134.40 | 127.60 | 131.00 | 131.00 | 4,046,413 |
| Jan 2, 2025 | 129.30 | 135.40 | 127.70 | 128.40 | 128.40 | 1,104,570 |
| Dec 31, 2024 | 123.70 | 131.40 | 123.20 | 128.80 | 128.80 | 961,139 |
| Dec 30, 2024 | 124.90 | 128.20 | 122.50 | 125.30 | 125.30 | 1,573,955 |
| Dec 27, 2024 | 136.00 | 136.20 | 126.60 | 126.90 | 126.90 | 1,095,428 |
| Dec 24, 2024 | 129.00 | 135.30 | 128.84 | 135.30 | 135.30 | 864,252 |
| Dec 23, 2024 | 142.40 | 144.30 | 127.00 | 128.50 | 128.50 | 3,354,206 |
| Dec 20, 2024 | 138.20 | 145.90 | 136.70 | 143.10 | 143.10 | 61,075,110 |
| Dec 19, 2024 | 142.00 | 142.00 | 135.70 | 138.00 | 138.00 | 2,006,583 |
| Dec 18, 2024 | 153.80 | 153.80 | 141.40 | 143.20 | 143.20 | 1,659,832 |
| Dec 17, 2024 | 157.50 | 158.80 | 153.20 | 153.20 | 153.20 | 2,487,440 |
| Dec 16, 2024 | 155.50 | 159.40 | 152.40 | 157.00 | 157.00 | 2,154,778 |
| Dec 13, 2024 | 156.00 | 159.50 | 149.10 | 154.80 | 154.80 | 1,745,117 |
| Dec 12, 2024 | 155.50 | 161.50 | 152.30 | 155.00 | 155.00 | 3,481,260 |
| Dec 11, 2024 | 147.70 | 154.32 | 146.40 | 154.20 | 154.20 | 3,269,004 |
| Dec 10, 2024 | 142.30 | 148.60 | 140.50 | 147.40 | 147.40 | 1,673,632 |
| Dec 9, 2024 | 151.10 | 152.50 | 143.10 | 143.40 | 143.40 | 1,807,500 |
| Dec 6, 2024 | 153.70 | 155.50 | 144.20 | 150.00 | 150.00 | 2,727,496 |
| Dec 5, 2024 | 155.90 | 159.30 | 152.50 | 155.00 | 155.00 | 3,327,213 |
| Dec 4, 2024 | 153.60 | 155.30 | 146.70 | 154.20 | 154.20 | 1,924,281 |
| Dec 3, 2024 | 155.50 | 159.70 | 152.70 | 155.00 | 155.00 | 1,056,412 |
| Dec 2, 2024 | 158.00 | 165.23 | 154.30 | 156.20 | 156.20 | 2,389,415 |
| Nov 29, 2024 | 147.40 | 161.64 | 147.00 | 159.10 | 159.10 | 2,151,144 |
| Nov 28, 2024 | 142.30 | 147.70 | 142.00 | 146.90 | 146.90 | 515,348 |
| Nov 27, 2024 | 135.50 | 142.60 | 135.00 | 142.10 | 142.10 | 939,848 |
| Nov 26, 2024 | 136.40 | 138.70 | 134.90 | 136.00 | 136.00 | 604,303 |
| Nov 25, 2024 | 127.80 | 136.20 | 127.80 | 135.60 | 135.60 | 2,105,798 |
| Nov 22, 2024 | 124.70 | 129.30 | 121.90 | 128.80 | 128.80 | 887,905 |
| Nov 21, 2024 | 124.50 | 124.70 | 120.80 | 122.80 | 122.80 | 1,112,467 |
| Nov 20, 2024 | 128.50 | 129.40 | 121.30 | 122.40 | 122.40 | 1,420,782 |
| Nov 19, 2024 | 126.30 | 128.40 | 122.60 | 125.80 | 125.80 | 2,037,590 |
| Nov 18, 2024 | 131.50 | 133.40 | 120.70 | 125.50 | 125.50 | 5,096,302 |
| Nov 15, 2024 | 140.30 | 142.10 | 130.80 | 130.90 | 130.90 | 4,060,861 |
| Nov 14, 2024 | 143.60 | 145.10 | 139.70 | 140.90 | 140.90 | 2,489,597 |
| Nov 13, 2024 | 137.90 | 143.50 | 135.20 | 143.50 | 143.50 | 1,504,060 |
| Nov 12, 2024 | 138.00 | 141.30 | 136.10 | 137.70 | 137.70 | 1,810,256 |
| Nov 11, 2024 | 137.90 | 144.00 | 136.10 | 138.20 | 138.20 | 2,181,617 |
| Nov 8, 2024 | 133.20 | 136.80 | 132.70 | 134.00 | 134.00 | 1,081,692 |
| Nov 7, 2024 | 131.00 | 136.50 | 131.00 | 133.10 | 133.10 | 1,476,429 |
| Nov 6, 2024 | 141.80 | 146.50 | 131.40 | 131.40 | 131.40 | 3,229,001 |
| Nov 5, 2024 | 140.50 | 148.20 | 140.50 | 141.40 | 141.40 | 3,320,074 |
| Nov 4, 2024 | 134.80 | 142.40 | 134.80 | 138.00 | 138.00 | 3,656,294 |
| Nov 1, 2024 | 134.70 | 136.80 | 132.70 | 134.80 | 134.80 | 10,935,624 |
| Oct 31, 2024 | 145.50 | 147.70 | 132.50 | 134.50 | 134.50 | 4,190,463 |
| Oct 30, 2024 | 143.10 | 149.20 | 141.60 | 149.00 | 149.00 | 1,892,901 |
| Oct 29, 2024 | 143.20 | 144.70 | 138.90 | 139.70 | 139.70 | 2,458,831 |
| Oct 28, 2024 | 144.00 | 145.80 | 141.80 | 141.80 | 141.80 | 1,296,031 |
| Oct 25, 2024 | 147.50 | 150.80 | 143.60 | 143.90 | 143.90 | 1,902,401 |
| Oct 24, 2024 | 146.20 | 152.00 | 145.80 | 150.20 | 150.20 | 587,820 |
| Oct 23, 2024 | 146.80 | 150.00 | 145.20 | 145.80 | 145.80 | 1,163,326 |
| Oct 22, 2024 | 143.80 | 149.40 | 142.50 | 147.50 | 147.50 | 2,594,352 |
| Oct 21, 2024 | 143.90 | 146.90 | 142.00 | 144.00 | 144.00 | 3,621,015 |
| Oct 18, 2024 | 143.00 | 145.80 | 141.67 | 143.30 | 143.30 | 863,017 |
| Oct 17, 2024 | 143.80 | 150.40 | 143.30 | 143.50 | 143.50 | 1,429,107 |
| Oct 16, 2024 | 138.10 | 143.30 | 140.10 | 143.30 | 143.30 | 1,051,991 |
| Oct 15, 2024 | 141.80 | 145.30 | 138.80 | 138.80 | 138.80 | 13,975,345 |
| Oct 14, 2024 | 145.50 | 148.30 | 140.60 | 142.00 | 142.00 | 1,850,804 |
| Oct 11, 2024 | 142.50 | 146.80 | 142.00 | 145.60 | 145.60 | 939,716 |
| Oct 10, 2024 | 150.60 | 153.70 | 143.40 | 143.60 | 143.60 | 1,383,411 |
| Oct 9, 2024 | 152.80 | 154.60 | 149.60 | 150.70 | 150.70 | 887,904 |
| Oct 8, 2024 | 148.50 | 157.00 | 146.50 | 152.80 | 152.80 | 7,700,332 |
| Oct 7, 2024 | 152.10 | 155.40 | 149.50 | 149.50 | 149.50 | 1,521,988 |
| Oct 4, 2024 | 153.10 | 156.90 | 151.60 | 151.60 | 151.60 | 1,810,194 |
| Oct 3, 2024 | 156.50 | 161.60 | 153.20 | 153.40 | 153.40 | 732,760 |
| Oct 2, 2024 | 159.00 | 161.80 | 155.80 | 156.20 | 156.20 | 784,141 |
| Oct 1, 2024 | 154.50 | 162.60 | 154.50 | 159.10 | 159.10 | 691,579 |
| Sep 30, 2024 | 162.80 | 166.60 | 157.10 | 159.10 | 159.10 | 1,060,875 |
| Sep 27, 2024 | 155.60 | 168.50 | 155.60 | 164.30 | 164.30 | 1,818,401 |
| Sep 26, 2024 | 156.40 | 163.90 | 153.50 | 156.90 | 156.90 | 1,689,184 |
| Sep 25, 2024 | 154.00 | 159.70 | 153.00 | 157.00 | 157.00 | 1,927,086 |
| Sep 24, 2024 | 160.00 | 160.20 | 154.00 | 154.20 | 154.20 | 585,800 |
| Sep 23, 2024 | 166.80 | 168.60 | 155.00 | 158.90 | 158.90 | 827,173 |
| Sep 20, 2024 | 166.60 | 166.60 | 162.10 | 163.30 | 163.30 | 1,195,089 |
| Sep 19, 2024 | 161.50 | 169.20 | 158.97 | 163.90 | 163.90 | 955,635 |
| Sep 18, 2024 | 162.30 | 164.40 | 154.70 | 158.30 | 158.30 | 840,741 |
| Sep 17, 2024 | 147.00 | 162.20 | 147.00 | 162.20 | 162.20 | 4,218,591 |
| Sep 16, 2024 | 145.00 | 158.90 | 143.90 | 147.50 | 147.50 | 1,744,605 |
| Sep 13, 2024 | 141.80 | 146.00 | 135.89 | 146.00 | 146.00 | 3,077,281 |
| Sep 12, 2024 | 138.30 | 143.90 | 138.10 | 138.50 | 138.50 | 1,412,225 |
| Sep 11, 2024 | 142.80 | 144.50 | 139.00 | 140.50 | 140.50 | 1,476,614 |
| Sep 10, 2024 | 144.50 | 147.00 | 138.10 | 141.00 | 141.00 | 1,463,526 |
| Sep 9, 2024 | 139.10 | 144.70 | 139.10 | 144.10 | 144.10 | 660,936 |
| Sep 6, 2024 | 142.00 | 143.80 | 136.90 | 142.00 | 142.00 | 1,029,971 |
| Sep 5, 2024 | 141.60 | 143.70 | 136.90 | 141.30 | 141.30 | 1,503,010 |
| Sep 4, 2024 | 126.30 | 147.00 | 126.10 | 140.80 | 140.80 | 2,904,582 |
| Sep 3, 2024 | 122.00 | 132.92 | 122.00 | 128.10 | 128.10 | 1,947,294 |
| Sep 2, 2024 | 116.80 | 122.30 | 116.60 | 121.50 | 121.50 | 903,842 |
| Aug 30, 2024 | 118.60 | 120.90 | 117.30 | 117.30 | 117.30 | 1,308,065 |
| Aug 29, 2024 | 117.00 | 120.90 | 116.20 | 118.50 | 118.50 | 557,079 |
| Aug 28, 2024 | 121.90 | 123.20 | 118.20 | 118.70 | 118.70 | 910,929 |
| Aug 27, 2024 | 122.60 | 127.40 | 121.50 | 121.50 | 121.50 | 1,070,207 |
| Aug 23, 2024 | 120.20 | 122.90 | 119.20 | 121.80 | 121.80 | 476,709 |
| Aug 22, 2024 | 120.40 | 123.00 | 120.10 | 120.60 | 120.60 | 986,208 |
| Aug 21, 2024 | 122.90 | 127.10 | 120.20 | 120.20 | 120.20 | 665,168 |
| Aug 20, 2024 | 127.80 | 130.10 | 122.80 | 122.80 | 122.80 | 616,651 |
| Aug 19, 2024 | 126.60 | 130.30 | 126.00 | 128.00 | 128.00 | 667,503 |
| Aug 16, 2024 | 125.00 | 131.20 | 125.00 | 126.60 | 126.60 | 731,303 |
| Aug 15, 2024 | 124.00 | 128.60 | 122.70 | 126.00 | 126.00 | 2,081,613 |
| Aug 14, 2024 | 123.10 | 128.50 | 122.60 | 124.20 | 124.20 | 688,183 |
| Aug 13, 2024 | 122.90 | 124.86 | 120.20 | 123.10 | 123.10 | 863,892 |
| Aug 12, 2024 | 120.80 | 123.90 | 119.10 | 121.50 | 121.50 | 404,115 |
| Aug 9, 2024 | 123.00 | 123.00 | 119.30 | 120.20 | 120.20 | 2,620,523 |
| Aug 8, 2024 | 124.00 | 124.10 | 115.62 | 121.00 | 121.00 | 5,360,289 |
| Aug 7, 2024 | 123.10 | 129.70 | 123.10 | 123.80 | 123.80 | 775,445 |
| Aug 6, 2024 | 119.20 | 123.20 | 117.50 | 122.70 | 122.70 | 1,246,259 |
| Aug 5, 2024 | 116.60 | 119.77 | 112.00 | 116.40 | 116.40 | 4,315,605 |
| Aug 2, 2024 | 130.00 | 130.00 | 119.60 | 119.60 | 119.60 | 3,049,825 |
| Aug 1, 2024 | 135.10 | 145.00 | 120.00 | 130.00 | 130.00 | 14,294,181 |
| Jul 31, 2024 | 118.90 | 124.90 | 118.90 | 120.80 | 120.80 | 1,546,484 |
| Jul 30, 2024 | 125.00 | 127.90 | 118.60 | 118.70 | 118.70 | 2,067,480 |
| Jul 29, 2024 | 131.00 | 133.63 | 124.10 | 126.70 | 126.70 | 1,694,849 |
| Jul 26, 2024 | 134.00 | 136.40 | 129.20 | 130.00 | 130.00 | 3,410,181 |
| Jul 25, 2024 | 130.00 | 139.30 | 128.10 | 133.90 | 133.90 | 2,827,024 |
| Jul 24, 2024 | 122.00 | 132.20 | 116.80 | 132.20 | 132.20 | 2,843,721 |
| Jul 23, 2024 | 121.70 | 124.50 | 117.20 | 120.10 | 120.10 | 1,706,042 |
| Jul 22, 2024 | 109.50 | 120.40 | 107.90 | 120.40 | 120.40 | 1,471,727 |
| Jul 19, 2024 | 109.60 | 113.00 | 104.20 | 107.20 | 107.20 | 949,537 |
| Jul 18, 2024 | 112.00 | 116.06 | 109.50 | 110.60 | 110.60 | 826,878 |
| Jul 17, 2024 | 105.00 | 117.00 | 105.00 | 110.10 | 110.10 | 2,284,381 |
| Jul 16, 2024 | 105.70 | 109.70 | 101.90 | 104.50 | 104.50 | 8,704,874 |
| Jul 15, 2024 | 104.90 | 105.50 | 102.30 | 105.00 | 105.00 | 930,048 |
| Jul 12, 2024 | 105.00 | 108.00 | 102.90 | 105.00 | 105.00 | 1,180,154 |
| Jul 11, 2024 | 105.00 | 107.50 | 100.00 | 106.00 | 106.00 | 1,268,485 |
| Jul 10, 2024 | 101.30 | 105.90 | 100.40 | 104.80 | 104.80 | 1,369,070 |
| Jul 9, 2024 | 103.60 | 105.20 | 100.30 | 101.00 | 101.00 | 765,723 |
| Jul 8, 2024 | 102.50 | 105.00 | 99.45 | 104.40 | 104.40 | 1,703,154 |
| Jul 5, 2024 | 106.00 | 108.60 | 102.50 | 104.50 | 104.50 | 1,329,625 |
| Jul 4, 2024 | 103.00 | 105.30 | 102.00 | 104.60 | 104.60 | 686,193 |
| Jul 3, 2024 | 99.65 | 102.40 | 97.15 | 102.40 | 102.40 | 1,063,393 |
| Jul 2, 2024 | 99.00 | 100.00 | 96.00 | 99.30 | 99.30 | 1,230,270 |
| Jul 1, 2024 | 97.15 | 99.80 | 96.00 | 98.00 | 98.00 | 1,371,768 |
| Jun 28, 2024 | 95.70 | 100.10 | 90.60 | 94.40 | 94.40 | 1,696,919 |
| Jun 27, 2024 | 87.40 | 98.42 | 85.00 | 98.00 | 98.00 | 3,176,990 |
| Jun 26, 2024 | 86.75 | 93.00 | 86.70 | 90.00 | 90.00 | 3,800,711 |
| Jun 25, 2024 | 87.20 | 90.00 | 86.00 | 86.55 | 86.55 | 1,165,710 |
| Jun 24, 2024 | 93.00 | 93.95 | 87.25 | 87.25 | 87.25 | 1,003,804 |
| Jun 21, 2024 | 95.60 | 97.85 | 92.30 | 92.30 | 92.30 | 1,680,218 |
| Jun 20, 2024 | 95.00 | 100.30 | 95.00 | 96.50 | 96.50 | 508,028 |
| Jun 19, 2024 | 96.10 | 97.70 | 95.55 | 96.80 | 96.80 | 490,987 |
| Jun 18, 2024 | 97.40 | 99.20 | 94.80 | 97.05 | 97.05 | 831,866 |
| Jun 17, 2024 | 101.10 | 101.50 | 96.80 | 97.35 | 97.35 | 1,757,482 |
| Jun 14, 2024 | 99.60 | 102.30 | 97.90 | 97.90 | 97.90 | 1,033,836 |
| Jun 13, 2024 | 101.00 | 103.22 | 98.45 | 98.45 | 98.45 | 516,656 |
Related Tickers
OXB.L Oxford Biomedica plc
324.00
-2.41%
GNS.L Genus plc
1,984.00
-1.78%
HVO.L hVIVO plc
11.00
-4.35%
FUM.L Futura Medical plc
9.10
+1.11%
358570.KQ GI Innovation, Inc.
22,150.00
+1.37%
05Y.F Vivoryon Therapeutics N.V.
1.6560
-2.59%
2I3.F Champions Oncology, Inc.
6.15
+18.27%
MOLNz.XC
AKBLF ALK-Abelló A/S
27.65
+2.45%
326030.KS SK Biopharmaceuticals Co., Ltd.
90,300.00
-3.42%