Breaking News

Oxford Nanopore Technologies Ltd (ONT)

London

Add to/Remove from a Portfolio Add to Watchlist

271.00 -5.50 -1.99%

08:29:54 - Real-time Data. Currency in GBP ( Disclaimer )

Volume: 25,743
Bid/Ask: 270.50 / 272.00
Day's Range: 268.50 - 276.50

Type: Equity

Market: United Kingdom

ISIN: GB00BP6S8Z30

SEDOL: BP6S8Z3

Overview
Profile
Historical Data

ONT Historical Data

Assess ONT share price history. View the open price, closing price, historical highs, lows, changes and % change of the Oxford Nanopore Tech stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jul 01, 2022	271.00	276.50	276.50	268.50	25.74K	-1.99%
Jun 30, 2022	276.50	288.00	291.00	269.50	1.93M	-5.79%
Jun 29, 2022	293.50	300.50	304.50	286.50	916.73K	-3.61%
Jun 28, 2022	304.50	307.50	320.00	301.00	618.51K	-4.40%
Jun 27, 2022	318.50	326.00	331.50	310.00	722.88K	-1.24%
Jun 24, 2022	322.50	306.50	324.50	306.50	745.39K	4.20%
Jun 23, 2022	309.50	329.50	329.50	307.50	1.12M	-2.52%
Jun 22, 2022	317.50	322.00	324.00	307.50	1.14M	-3.79%
Jun 21, 2022	330.00	311.00	334.42	310.50	811.08K	2.01%
Jun 20, 2022	323.50	325.00	333.00	319.50	998.91K	-0.46%
Jun 17, 2022	325.00	332.50	332.50	311.50	25.35M	2.20%
Jun 16, 2022	318.00	323.50	334.42	317.50	1.19M	-5.36%
Jun 15, 2022	336.00	318.00	337.50	315.50	1.83M	5.66%
Jun 14, 2022	318.00	320.50	325.42	312.00	1.67M	-0.63%
Jun 13, 2022	320.00	344.50	344.50	315.50	2.33M	-3.47%
Jun 10, 2022	331.50	351.50	363.50	326.50	1.84M	-7.01%
Jun 09, 2022	356.50	372.50	372.50	350.00	2.85M	-1.79%
Jun 08, 2022	363.00	350.00	363.00	338.50	3.04M	6.76%
Jun 07, 2022	340.00	320.00	344.00	320.00	1.95M	1.64%
Jun 06, 2022	334.50	319.00	341.00	314.74	2.01M	8.78%
Jun 01, 2022	307.50	323.00	325.00	305.50	1.50M	-4.50%

Highest: 372.50

Lowest: 268.50

Difference: 104.00

Average: 319.86

Change %: -15.84

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

ONT Comments

Write your thoughts about Oxford Nanopore Technologies Ltd

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,161.67	-7.61	-0.11%
DAX	12,740.60	-43.17	-0.34%
Euro Stoxx 50	3,436.05	-18.81	-0.54%
US 30	30,588.8	-186.6	-0.61%
US 500	3,762.0	-23.4	-0.62%
Nikkei 225	25,935.62	-457.42	-1.73%
GBP Index	73.38	+0.03	+0.04%

Brent Oil	109.13	+0.10	+0.09%
Crude Oil WTI	105.67	-0.09	-0.09%
Gold	1,797.05	-10.25	-0.57%
Silver	19.828	-0.524	-2.57%
Copper	3.5980	-0.0823	-2.24%
London Cocoa	1,696.00	-1.00	-0.06%
London Wheat	259.05	-6.95	-2.61%

GBP/USD	1.2110	-0.0065	-0.53%
EUR/USD	1.0444	-0.0038	-0.36%
USD/JPY	135.04	-0.69	-0.51%
EUR/GBP	0.8626	+0.0019	+0.22%
USD/CAD	1.2920	+0.0048	+0.37%
GBP/JPY	163.54	-1.71	-1.03%
AUD/USD	0.6814	-0.0087	-1.26%

Lloyds Banking	42.92	+0.61	+1.44%
Vodafone Group PLC	126.62	-0.04	-0.03%
Barclays	155.20	+2.08	+1.36%
BT Group	184.05	-2.25	-1.21%
HSBC	536.30	+0.70	+0.13%
BHP Billiton Ltd	2,268.00	-29.00	-1.26%
Exxon Mobil	85.64	-2.48	-2.81%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ONT	271.00	-5.50	-1.99%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	444.85	-0.06%	3.24M
BP	384.00	-1.12%	2.55M
HSBC	536.30	+0.13%	1.06M
BAE Systems	831.80	+0.19%	647.24K
Unilever	3,741.0	+0.54%	294.21K
Rio Tinto PLC	4,902.0	-0.35%	156.38K
AstraZeneca	10,706.0	-0.87%	134.88K

Name	Last	Chg. %	Vol.
Saipem	2.58	+137.86%	1.50K
Tobii AB	22.36	+29.48%	15.88K
Itaconix	5.765	+28.09%	846.83K
IBM	141.19	+18.70%	0.30K
Adm Energy	0.80	+14.29%	87.50K
Limitless Earth PLC	12.00	+14.29%	0.01K
Star Phoenix	1.300	+13.04%	0.15K

Name	Last	Chg. %	Vol.
Dassault Aviation	149.30	-83.83%	0.10K
Dassault Systemes	34.73	-83.41%	3.95K
BioGaia B	102.70	-80.08%	0.22K
H Lundbeck	34.72	-80.01%	2.04K
Atlas Copco B	83.63	-77.87%	7.29K
AMS	8.33	-59.58%	6.85K
Tomra Systems	184.50	-46.94%	4.54K