Oxford Nanopore Technologies plc (LON:ONT)
London flag London · Delayed Price · Currency is GBP · Price in GBp
199.50
-4.50 (-2.21%)
Aug 1, 2025, 6:53 PM BST

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025200.60204.80196.10199.50199.50-2.21%1,245,778
Jul 31, 2025208.20208.40200.80204.00204.000.89%2,252,649
Jul 30, 2025202.00206.80199.51202.20202.20-1.17%2,428,109
Jul 29, 2025214.40220.00204.60204.60204.60-3.67%3,779,788
Jul 28, 2025210.40214.84206.80212.40212.401.14%3,653,178
Jul 25, 2025206.20210.00202.40210.00210.002.84%5,051,768
Jul 24, 2025189.80204.20188.50204.20204.208.50%6,432,545
Jul 23, 2025186.40189.70181.00188.20188.201.95%3,865,900
Jul 22, 2025175.70184.80171.32184.60184.605.61%11,059,968
Jul 21, 2025157.40178.05154.00174.80174.8019.24%9,639,065
Jul 18, 2025150.50151.20145.80146.60146.60-1.94%1,213,825
Jul 17, 2025151.98154.80148.90149.50149.50-0.80%886,769
Jul 16, 2025151.20153.20149.50150.70150.70-0.53%1,071,235
Jul 15, 2025155.50155.50150.20151.50151.50-0.66%1,773,446
Jul 14, 2025148.00152.60148.00152.50152.502.42%1,309,600
Jul 11, 2025150.10154.70148.40148.90148.90-2.93%1,412,320
Jul 10, 2025146.80154.10145.10153.40153.405.65%1,530,534
Jul 9, 2025144.90148.50143.10145.20145.200.35%1,874,734
Jul 8, 2025143.00147.00140.30144.70144.701.54%2,176,455
Jul 7, 2025147.40149.00142.49142.50142.50-3.65%1,940,012
Jul 4, 2025147.50149.06145.50147.90147.900.14%1,382,931
Jul 3, 2025144.30148.20142.90147.70147.704.01%2,275,580
Jul 2, 2025140.80143.00137.80142.00142.002.16%2,580,582
Jul 1, 2025137.40140.30136.60139.00139.001.53%2,056,325
Jun 30, 2025135.50138.50133.20136.90136.900.96%1,656,359
Jun 27, 2025137.20139.90133.50135.60135.600.07%2,228,306
Jun 26, 2025126.30136.90125.80135.50135.507.28%10,538,004
Jun 25, 2025127.60129.50123.70126.30126.301.85%1,762,296
Jun 24, 2025123.60125.10121.70124.00124.001.14%1,161,815
Jun 23, 2025121.90127.27119.90122.60122.602.34%8,825,251
Jun 20, 2025119.30121.60118.80119.80119.801.10%36,387,802
Jun 19, 2025117.50121.80117.20118.50118.50-1.00%5,995,471
Jun 18, 2025117.50121.40117.50119.70119.700.17%2,215,819
Jun 17, 2025118.20120.40117.50119.50119.500.84%2,381,054
Jun 16, 2025120.00122.60117.00118.50118.50-1.90%3,967,573
Jun 13, 2025121.30123.20118.60120.80120.80-1.06%1,370,119
Jun 12, 2025124.60125.30119.38122.10122.10-2.24%1,795,701
Jun 11, 2025123.70126.60123.30124.90124.900.81%2,793,389
Jun 10, 2025122.00127.00122.00123.90123.900.24%1,801,783
Jun 9, 2025121.70123.90120.30123.60123.603.00%2,159,369
Jun 6, 2025122.00122.00118.30120.00120.00-0.99%1,657,914
Jun 5, 2025120.90121.70117.70121.20121.200.33%3,465,634
Jun 4, 2025120.00122.00118.50120.80120.801.60%4,023,620
Jun 3, 2025121.40121.90118.30118.90118.90-2.14%4,188,506
Jun 2, 2025122.70123.30118.40121.50121.50-1.54%5,842,388
May 30, 2025121.30127.00121.30123.40123.400.08%10,197,205
May 29, 2025123.20125.50120.70123.30123.30-0.64%5,385,875
May 28, 2025132.20132.20122.20124.10124.10-5.91%2,785,108
May 27, 2025128.50133.30126.30131.90131.904.60%1,775,648
May 23, 2025128.10130.40122.70126.10126.100.80%1,377,243