Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Oxford Nanopore Technologies plc (ONTL.XC)

119.50
+0.60
+(0.50%)
At close: 4:29:51 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025116.80121.30114.60119.50119.50836,754
Apr 17, 2025116.80119.20112.50118.90118.90518,693
Apr 16, 2025123.80123.80115.65117.60117.60595,789
Apr 15, 2025125.00128.85122.80125.70125.70695,245
Apr 14, 2025116.30128.15116.30126.00126.00648,155
Apr 11, 2025112.80117.30112.20115.10115.101,211,784
Apr 10, 2025114.50117.70111.80112.20112.20773,063
Apr 9, 2025103.10106.0096.20104.30104.301,236,779
Apr 8, 2025100.50108.10100.50107.60107.60443,495
Apr 7, 2025100.20104.6098.7099.5099.501,154,355
Apr 4, 2025105.15108.3099.50104.10104.101,162,333
Apr 3, 2025101.50113.70101.50104.70104.70592,753
Apr 2, 2025102.20104.30100.35103.70103.70122,958
Apr 1, 2025101.70103.70100.40103.20103.20212,495
Mar 31, 2025103.50103.50100.90102.50102.50346,624
Mar 28, 2025105.30106.70104.50105.50105.50261,784
Mar 27, 2025104.10105.30101.65105.10105.10206,699
Mar 26, 2025103.30106.85102.60103.60103.60203,406
Mar 25, 2025103.00107.60102.70102.70102.70297,873
Mar 24, 2025108.70113.10101.60104.00104.00474,946
Mar 21, 2025109.10115.90109.10112.00112.00532,166
Mar 20, 2025111.10112.70109.20109.50109.50148,865
Mar 19, 2025112.90114.00109.10109.70109.70278,806
Mar 18, 2025109.50115.00109.15114.50114.50355,629
Mar 17, 202599.95111.1098.80108.95108.95432,615
Mar 14, 2025100.40102.4098.70101.05101.05190,119
Mar 13, 2025100.00104.3097.88101.30101.30434,756
Mar 12, 202596.75101.0096.7599.7099.70394,532
Mar 11, 202595.8599.3091.9096.8096.80822,887
Mar 10, 2025101.10102.8094.8095.1595.15745,782
Mar 7, 202592.75102.9091.90101.90101.90807,841
Mar 6, 202592.7593.4089.5591.3091.30855,661
Mar 5, 202594.1595.0088.2592.3292.321,311,589
Mar 4, 2025107.70107.8089.4091.4591.453,373,314
Mar 3, 2025112.40112.40105.70106.15106.15509,784
Feb 28, 2025108.20113.10107.10112.80112.80371,577
Feb 27, 2025110.00110.10108.50109.70109.70528,003
Feb 26, 2025110.40114.20110.20110.40110.40524,831
Feb 25, 2025111.70113.10108.40108.80108.80755,477
Feb 24, 2025118.00118.20110.90112.30112.30823,803
Feb 21, 2025131.40131.40116.70117.50117.501,225,780
Feb 20, 2025130.00133.90128.10132.20132.20606,300
Feb 19, 2025126.90131.10125.60130.10130.10540,984
Feb 18, 2025127.20127.40125.60126.60126.60292,902
Feb 17, 2025129.10129.50126.60127.60127.60458,271
Feb 14, 2025130.10131.90129.10130.10130.10289,396
Feb 13, 2025131.10132.05127.85130.10130.10288,070
Feb 12, 2025130.00133.30128.85130.45130.45359,987
Feb 11, 2025131.50134.00129.00129.80129.80585,797
Feb 10, 2025132.00132.40129.30131.70131.70553,362
Feb 7, 2025133.40135.60130.80131.00131.00458,557
Feb 6, 2025137.20139.50134.60134.65134.65155,349
Feb 5, 2025136.70137.30134.40136.75136.75292,730
Feb 4, 2025138.80140.90135.80136.80136.80540,224
Feb 3, 2025143.20143.20138.40139.20139.20405,094
Jan 31, 2025144.60147.40143.50146.60146.60125,424
Jan 30, 2025142.10146.50140.60145.10145.10467,875
Jan 29, 2025146.30150.00141.40142.50142.50361,450
Jan 28, 2025138.40148.80138.30146.30146.30769,202
Jan 27, 2025141.10141.10137.40138.60138.60239,555
Jan 24, 2025141.80142.90137.80140.80140.80417,729
Jan 23, 2025150.60151.70142.40142.60142.60532,124
Jan 22, 2025155.00158.50146.70149.70149.70504,806
Jan 21, 2025149.00154.00147.20153.40153.40528,917
Jan 20, 2025142.50148.90142.30148.75148.75542,864
Jan 17, 2025147.20148.60141.00143.20143.20616,790
Jan 16, 2025145.10150.10144.60148.10148.10510,462
Jan 15, 2025143.05145.90134.30145.90145.90359,751
Jan 14, 2025147.80152.20141.50142.30142.301,216,131
Jan 13, 2025136.00163.70136.00143.90143.901,113,484
Jan 10, 2025132.60132.60130.00131.00131.00256,707
Jan 9, 2025128.30133.90127.10133.70133.70334,931
Jan 8, 2025136.60138.00127.50128.50128.50716,762
Jan 7, 2025135.60140.20134.30135.75135.75359,015
Jan 6, 2025131.60138.00130.30134.20134.20584,052
Jan 3, 2025129.20133.90129.00130.50130.50364,375
Jan 2, 2025128.70131.40127.80129.30129.30113,649
Dec 31, 2024125.85131.40125.85128.50128.50124,256
Dec 30, 2024124.50126.60122.70124.90124.90175,957
Dec 27, 2024135.50135.50126.90127.10127.10175,234
Dec 24, 2024130.10134.60129.70133.70133.7082,281
Dec 23, 2024139.00141.50127.30128.35128.35407,849
Dec 20, 2024139.10145.50136.70145.50145.501,756,975
Dec 19, 2024140.70140.80135.80138.40138.40471,286
Dec 18, 2024152.50152.50141.30144.00144.00427,508
Dec 17, 2024155.30158.10154.20154.20154.20305,002
Dec 16, 2024155.60159.40155.00156.75156.75337,430
Dec 13, 2024153.30155.20149.90154.15154.15513,918
Dec 12, 2024154.90160.30154.00155.10155.10573,499
Dec 11, 2024147.30154.50146.90154.50154.50511,004
Dec 10, 2024143.60148.60140.70147.60147.60507,279
Dec 9, 2024151.20152.00143.10143.70143.70381,150
Dec 6, 2024155.10155.10144.20149.85149.85403,040
Dec 5, 2024156.55156.55152.60154.25154.25416,843
Dec 4, 2024154.80155.20146.80153.90153.90430,236
Dec 3, 2024157.50159.20152.70155.70155.70260,852
Dec 2, 2024158.00164.70154.20155.40155.40429,079
Nov 29, 2024150.00161.80148.00161.80161.80445,915
Nov 28, 2024142.60147.30142.20146.90146.9082,856
Nov 27, 2024135.30142.40135.10142.05142.05287,901
Nov 26, 2024137.10138.50135.15136.30136.30153,054
Nov 25, 2024129.70136.00129.70136.00136.00226,933
Nov 22, 2024124.70129.30124.40129.10129.10216,469
Nov 21, 2024122.50124.40120.80123.90123.90217,425
Nov 20, 2024128.90129.60121.20123.60123.60313,187
Nov 19, 2024127.20127.90122.30127.30127.30357,541
Nov 18, 2024132.10132.90120.50126.00126.00560,348
Nov 15, 2024140.00141.80130.70131.25131.25246,538
Nov 14, 2024143.90144.40139.70141.05141.05236,458
Nov 13, 2024138.00142.90136.70142.70142.70246,566
Nov 12, 2024136.90141.40136.10138.40138.40322,312
Nov 11, 2024137.90144.90136.10138.70138.70229,725
Nov 8, 2024132.90136.30132.70134.40134.4087,172
Nov 7, 2024132.10136.30132.10133.50133.50154,948
Nov 6, 2024144.20145.80133.90134.00134.00217,474
Nov 5, 2024142.00148.00142.00142.90142.90371,911
Nov 4, 2024137.40142.60136.60138.40138.40284,813
Nov 1, 2024135.40136.50132.80135.30135.30352,037
Oct 31, 2024146.10147.90132.50135.20135.20558,768
Oct 30, 2024142.60149.15141.80149.15149.15248,512
Oct 29, 2024143.40143.60138.90140.10140.10215,977
Oct 28, 2024143.60144.80142.10142.80142.8092,952
Oct 25, 2024149.90149.90143.80144.20144.20106,533
Oct 24, 2024146.10152.00146.10149.70149.70155,830
Oct 23, 2024146.70148.70145.30145.90145.90131,460
Oct 22, 2024144.60149.40143.70147.50147.50243,112
Oct 21, 2024145.15146.70142.10142.10142.10135,212
Oct 18, 2024144.00144.85141.40143.50143.50172,064
Oct 17, 2024144.55150.55143.40144.60144.60166,164
Oct 16, 2024138.70142.90138.00142.00142.00178,791
Oct 15, 2024141.80142.30139.10139.10139.10306,512
Oct 14, 2024146.00147.10140.90142.90142.90228,185
Oct 11, 2024142.70146.20142.10144.80144.80253,141
Oct 10, 2024150.50153.40143.50143.50143.50270,402
Oct 9, 2024153.10153.70149.80150.60150.60214,069
Oct 8, 2024149.80155.70146.70151.10151.101,380,592
Oct 7, 2024151.80153.30149.70150.50150.50212,313
Oct 4, 2024153.40156.70152.10152.70152.70251,790
Oct 3, 2024156.40157.30153.20154.10154.10143,360
Oct 2, 2024159.80160.40156.30157.30157.3098,101
Oct 1, 2024160.00160.80155.50159.90159.90130,476
Sep 30, 2024163.25165.30157.10157.90157.90139,561
Sep 27, 2024159.10168.00159.10163.10163.10148,612
Sep 26, 2024158.40163.70153.90158.00158.00119,029
Sep 25, 2024155.95156.00153.50155.20155.2085,841
Sep 24, 2024155.80156.55154.20154.70154.7054,506
Sep 23, 2024166.50166.50155.70156.50156.5072,943
Sep 20, 2024164.00165.00162.00163.80163.80140,817
Sep 19, 2024161.60169.00161.20164.20164.20185,369
Sep 18, 2024160.90163.40154.80158.00158.00206,606
Sep 17, 2024149.00161.70149.00160.00160.00406,736
Sep 16, 2024146.00158.80146.00148.95148.95212,948
Sep 13, 2024138.90145.50138.90144.60144.60222,115
Sep 12, 2024138.80142.45138.10138.85138.85122,710
Sep 11, 2024142.20144.50139.20140.90140.90246,695
Sep 10, 2024146.05146.80138.50139.60139.60164,771
Sep 9, 2024140.80144.60140.40144.50144.50114,929
Sep 6, 2024142.90142.90136.90142.00142.00179,619
Sep 5, 2024142.50142.65137.00139.80139.80461,443
Sep 4, 2024129.10146.10126.80142.30142.30812,051
Sep 3, 2024124.10131.40123.20128.00128.00387,051
Sep 2, 2024116.60122.10116.60120.70120.70161,365
Aug 30, 2024119.40120.30118.30118.35118.35143,694
Aug 29, 2024117.10120.90117.10119.35119.35129,302
Aug 28, 2024121.80121.80118.20119.15119.15246,976
Aug 27, 2024122.50127.30121.00122.00122.00230,171
Aug 23, 2024120.40121.60119.40121.10121.10115,189
Aug 22, 2024120.70122.70120.10120.70120.70174,027
Aug 21, 2024123.30124.70120.10121.00121.00155,088
Aug 20, 2024128.70128.90123.20123.70123.70140,375
Aug 19, 2024127.70129.40126.30127.95127.95222,060
Aug 16, 2024128.40131.00125.80126.70126.70231,174
Aug 15, 2024126.20127.50123.30127.10127.10396,628
Aug 14, 2024125.10128.00122.50125.20125.20129,821
Aug 13, 2024125.90125.90120.30121.85121.85237,369
Aug 12, 2024122.00123.60119.15120.80120.80253,821
Aug 9, 2024121.80122.00119.75120.00120.00251,213
Aug 8, 2024124.10124.10115.80120.60120.60809,664
Aug 7, 2024125.50129.50123.20124.60124.60273,826
Aug 6, 2024119.75123.20117.90121.20121.20340,841
Aug 5, 2024116.10119.30112.00117.20117.201,068,881
Aug 2, 2024129.80129.80119.90120.00120.00624,704
Aug 1, 2024136.90144.40129.20129.70129.70920,172
Jul 31, 2024120.60124.90120.20121.50121.50266,848
Jul 30, 2024124.70125.00118.60119.60119.60262,134
Jul 29, 2024132.00132.30124.10125.80125.80419,558
Jul 26, 2024134.00134.00129.10130.60130.60405,276
Jul 25, 2024135.70138.60132.10134.20134.20626,207
Jul 24, 2024121.70130.30120.00130.00130.00651,384
Jul 23, 2024121.70123.90117.20119.15119.15395,338
Jul 22, 2024108.70119.40108.60119.00119.00372,773
Jul 19, 2024109.60109.60104.60107.00107.00333,823
Jul 18, 2024110.65115.30109.50110.60110.60299,470
Jul 17, 2024105.90117.10105.90110.20110.20925,313
Jul 16, 2024107.20107.30102.20105.10105.10805,858
Jul 15, 2024105.00105.20102.30105.10105.10307,952
Jul 12, 2024106.10108.00104.40105.60105.60494,226
Jul 11, 2024105.20106.50100.10104.90104.90337,551
Jul 10, 2024101.70105.60101.70105.30105.30236,453
Jul 9, 2024103.20105.20100.40101.30101.30185,536
Jul 8, 2024103.70104.3099.60104.30104.30223,371
Jul 5, 2024106.45106.80102.70105.10105.10309,724
Jul 4, 2024102.00105.30102.00105.00105.00202,065
Jul 3, 202499.60102.3097.20102.30102.30148,893
Jul 2, 202499.0099.5096.0098.7598.75338,719
Jul 1, 202497.4099.3596.0097.8097.80229,922
Jun 28, 202497.6598.1091.0594.9094.90467,808
Jun 27, 202489.3598.3088.1598.0598.05434,261
Jun 26, 202486.7093.0086.7089.3589.35211,335
Jun 25, 202487.7888.2086.3586.3586.35219,517
Jun 24, 202491.8592.1587.7087.7087.70233,442
Jun 21, 202495.9096.9593.3093.3093.30161,347
Jun 20, 202497.45100.1095.7096.8596.85126,716
Jun 19, 202496.1597.3595.5597.3597.3593,374
Jun 18, 202496.6597.7094.8096.9596.95178,841
Jun 17, 202499.00100.8096.7597.5597.55411,048
Jun 14, 202499.70102.1098.0598.6098.60317,240
Jun 13, 2024102.90102.9098.7098.7098.70116,095
Jun 12, 2024103.85105.50101.60102.90102.90153,549
Jun 11, 2024100.90103.35100.20102.80102.80180,606
Jun 10, 2024101.80103.70100.70101.50101.5088,682
Jun 7, 2024103.50104.10101.70101.70101.7091,369
Jun 6, 2024102.70104.60102.30103.45103.45105,347
Jun 5, 2024104.10104.3099.10103.60103.60165,778
Jun 4, 2024106.00106.65103.80104.70104.7097,608
Jun 3, 2024107.50108.50103.50105.40105.40242,426
May 31, 2024105.40109.00104.80106.65106.65153,321
May 30, 2024105.20107.30104.30106.10106.10117,223
May 29, 2024110.20110.20105.90106.60106.60274,514
May 28, 2024110.10111.30108.10109.90109.90297,135
May 24, 2024109.90111.50106.10110.70110.70264,891
May 23, 2024111.20117.05110.90111.20111.20308,745
May 22, 2024103.10109.20102.60108.20108.20269,202
May 21, 2024104.60105.80102.60103.10103.10101,842
May 20, 2024109.80109.80106.20106.70106.7047,959
May 17, 2024111.80111.80107.00108.40108.40207,844
May 16, 2024115.70115.80111.10111.10111.10148,153
May 15, 2024112.10114.20111.60113.75113.75239,957
May 14, 2024111.00112.00107.80111.30111.30193,275
May 13, 2024112.00113.50108.20108.20108.20119,410
May 10, 2024112.50116.00112.20113.30113.30109,639
May 9, 2024114.60114.60110.10113.00113.00210,511
May 8, 2024111.80115.05111.80113.40113.40228,539
May 7, 2024110.20112.20108.50110.80110.80158,300
May 3, 2024105.70114.10104.80110.80110.80292,510
May 2, 2024101.00105.90100.55105.00105.00318,617
May 1, 202498.00101.1095.80100.90100.90266,728
Apr 30, 2024106.10106.1097.7098.2898.28209,596
Apr 29, 202497.00104.8095.10103.20103.20304,330
Apr 26, 202494.7598.1593.9597.0097.00185,135
Apr 25, 2024100.90100.9091.1393.4093.40213,945
Apr 24, 2024101.95103.1098.30102.00102.00140,156
Apr 23, 202497.90102.9097.90101.80101.80172,182
Apr 22, 202495.3098.3095.0595.7595.75192,387