Nanoco Group (NANO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nanoco Group

Date Open High Low Close* Volume
19/04/2017 32.75p 33.50p 32.50p 32.75p 496181
18/04/2017 33.50p 34.39p 32.75p 32.75p 303948
13/04/2017 34.25p 34.25p 32.75p 32.75p 1050635
12/04/2017 35.00p 36.00p 33.75p 34.00p 1063444
11/04/2017 32.00p 35.00p 31.37p 35.00p 1553325
10/04/2017 31.00p 31.50p 30.25p 31.25p 821716
07/04/2017 31.25p 31.45p 30.00p 30.25p 560116
06/04/2017 31.50p 31.77p 30.86p 31.00p 1162628
05/04/2017 32.00p 32.00p 31.23p 31.75p 1634859
04/04/2017 34.00p 34.00p 28.00p 31.50p 4391485
03/04/2017 36.75p 37.00p 35.75p 36.00p 784726
31/03/2017 35.75p 37.00p 35.00p 36.25p 557900
30/03/2017 36.50p 36.75p 35.75p 36.50p 418114
29/03/2017 36.75p 36.82p 36.10p 36.25p 125936
28/03/2017 37.00p 37.00p 35.46p 36.50p 528490
27/03/2017 37.25p 37.75p 37.00p 37.50p 80945
24/03/2017 37.50p 38.15p 36.90p 37.63p 276148
23/03/2017 38.00p 38.50p 37.50p 37.50p 199097
22/03/2017 38.00p 38.50p 37.64p 38.50p 295572
21/03/2017 39.00p 39.25p 38.25p 38.25p 87889
20/03/2017 39.00p 39.38p 38.50p 39.25p 330857
17/03/2017 40.00p 40.25p 39.25p 40.25p 204517
16/03/2017 38.75p 40.00p 38.30p 40.00p 180107
15/03/2017 38.50p 39.20p 38.28p 38.75p 1750422
14/03/2017 39.25p 39.25p 37.50p 39.00p 236128
13/03/2017 40.00p 40.25p 37.75p 39.50p 354143
10/03/2017 40.25p 40.30p 39.80p 40.00p 347173
09/03/2017 39.75p 40.00p 38.37p 40.00p 483627
08/03/2017 40.50p 40.50p 39.86p 40.00p 55638
07/03/2017 40.50p 40.50p 39.44p 40.25p 484714
06/03/2017 40.50p 40.50p 39.53p 40.25p 83056
03/03/2017 40.50p 40.50p 40.01p 40.25p 222609
02/03/2017 40.25p 41.00p 40.10p 40.25p 160210
01/03/2017 40.00p 40.75p 39.00p 40.50p 270395
28/02/2017 39.00p 40.00p 38.51p 40.00p 292855
27/02/2017 39.00p 39.00p 37.78p 38.75p 227429
24/02/2017 39.50p 40.00p 37.75p 39.50p 372161
23/02/2017 39.25p 40.50p 38.50p 39.50p 391421
22/02/2017 40.00p 40.75p 39.75p 40.75p 53148
21/02/2017 40.00p 41.25p 40.00p 40.75p 224481
20/02/2017 40.00p 41.00p 40.00p 41.00p 117610
17/02/2017 40.50p 41.00p 39.69p 40.50p 263688
16/02/2017 40.50p 41.00p 38.50p 39.75p 560898
15/02/2017 41.25p 41.75p 39.95p 40.50p 477846
14/02/2017 41.25p 42.00p 41.00p 41.25p 137523
13/02/2017 42.50p 42.50p 40.11p 41.25p 416193
10/02/2017 42.75p 42.75p 41.25p 41.75p 97673
09/02/2017 42.00p 42.25p 41.60p 42.00p 64217
08/02/2017 42.00p 42.50p 41.75p 41.75p 123380
07/02/2017 42.50p 42.75p 41.50p 41.75p 217818
06/02/2017 43.50p 43.50p 42.00p 42.00p 209447
03/02/2017 42.50p 42.75p 42.10p 42.50p 77511
02/02/2017 42.25p 42.75p 41.89p 42.00p 891665
01/02/2017 42.00p 42.90p 41.50p 41.50p 293368
31/01/2017 42.75p 43.93p 41.62p 41.75p 165290
30/01/2017 44.50p 44.50p 42.50p 42.50p 105444
27/01/2017 44.00p 44.59p 43.31p 43.50p 142206
26/01/2017 44.00p 44.25p 43.37p 43.75p 199875
25/01/2017 43.00p 44.00p 43.00p 43.50p 454886
24/01/2017 42.50p 43.59p 42.31p 43.25p 330482
23/01/2017 43.50p 44.01p 42.00p 43.75p 305137
20/01/2017 44.00p 44.51p 43.00p 44.25p 250285
19/01/2017 44.50p 44.50p 43.44p 43.50p 117092
18/01/2017 44.50p 44.75p 43.21p 44.25p 366515
17/01/2017 44.00p 45.00p 44.00p 44.75p 234153
16/01/2017 44.00p 44.00p 42.11p 43.75p 231064
13/01/2017 42.25p 43.80p 41.00p 42.75p 513206
12/01/2017 42.00p 43.64p 41.50p 41.75p 478706
11/01/2017 44.50p 44.50p 41.50p 43.00p 470160
10/01/2017 44.50p 45.00p 42.08p 44.00p 504238
09/01/2017 45.00p 45.31p 44.50p 44.75p 185241
06/01/2017 45.50p 46.25p 45.00p 45.25p 348757
05/01/2017 47.00p 47.00p 45.25p 45.50p 632223
04/01/2017 46.00p 47.29p 45.46p 46.00p 763966
03/01/2017 46.00p 46.00p 43.55p 44.75p 893780
30/12/2016 44.00p 45.48p 43.50p 45.00p 105587
29/12/2016 43.00p 45.00p 42.79p 45.00p 476510
28/12/2016 44.00p 44.00p 42.20p 43.00p 505468
23/12/2016 43.50p 43.50p 40.50p 42.75p 623693
22/12/2016 43.25p 44.25p 42.59p 44.00p 182422
21/12/2016 43.00p 43.00p 41.50p 42.00p 273979
20/12/2016 44.00p 44.00p 42.88p 43.00p 295052
19/12/2016 45.25p 45.31p 44.22p 44.50p 300347
16/12/2016 47.00p 47.00p 44.00p 44.00p 1170796
15/12/2016 43.50p 46.65p 43.50p 45.25p 1299882
14/12/2016 42.00p 42.75p 40.22p 42.75p 879138
13/12/2016 43.75p 43.75p 40.50p 42.00p 836490
12/12/2016 43.00p 43.50p 41.97p 43.00p 398469
09/12/2016 42.25p 43.00p 41.41p 42.00p 803038
08/12/2016 38.00p 41.50p 38.00p 41.50p 4502502
07/12/2016 37.00p 39.57p 36.75p 38.50p 1316010
06/12/2016 39.00p 39.67p 36.00p 36.75p 1380391
05/12/2016 42.50p 42.50p 38.00p 38.00p 1613792
02/12/2016 44.50p 45.45p 41.50p 42.25p 750979
01/12/2016 45.25p 47.09p 44.75p 44.75p 468002
30/11/2016 47.50p 49.17p 45.50p 45.50p 498779
29/11/2016 48.25p 49.50p 47.50p 49.50p 176562
28/11/2016 47.75p 49.25p 46.00p 46.50p 240951
25/11/2016 50.00p 50.00p 47.76p 48.25p 144689
24/11/2016 47.25p 48.85p 47.00p 48.50p 398160
23/11/2016 48.50p 49.50p 48.00p 48.37p 120338
22/11/2016 49.00p 49.75p 49.00p 49.00p 118269
21/11/2016 49.25p 51.50p 49.25p 50.00p 79994
18/11/2016 49.50p 51.35p 49.00p 49.75p 214679
17/11/2016 49.00p 52.00p 48.50p 50.00p 388355
16/11/2016 50.00p 50.50p 48.33p 50.00p 339414
15/11/2016 49.75p 50.00p 48.81p 50.00p 259736
14/11/2016 47.00p 49.59p 46.67p 48.50p 304917
11/11/2016 46.00p 46.50p 44.70p 46.50p 390719
10/11/2016 43.00p 46.00p 43.00p 45.25p 257113
09/11/2016 43.00p 44.50p 39.74p 44.25p 528846
08/11/2016 44.00p 44.30p 43.50p 43.50p 277189
07/11/2016 46.75p 46.80p 44.00p 44.25p 405225
04/11/2016 48.50p 48.50p 46.00p 46.00p 188608
03/11/2016 47.50p 48.65p 46.25p 46.25p 204418
02/11/2016 49.75p 49.75p 47.29p 47.62p 116742
01/11/2016 48.00p 48.50p 47.75p 48.50p 55324
31/10/2016 47.75p 48.50p 47.75p 48.25p 108311
28/10/2016 48.00p 48.68p 47.49p 48.00p 221729
27/10/2016 48.75p 48.85p 47.75p 48.00p 154095
26/10/2016 47.00p 48.54p 47.00p 48.00p 211936
25/10/2016 48.25p 49.25p 47.00p 47.50p 382983
24/10/2016 50.00p 50.56p 48.50p 49.25p 224541
21/10/2016 50.00p 52.07p 48.25p 49.50p 426662
20/10/2016 49.50p 51.75p 48.25p 49.25p 386750
19/10/2016 52.00p 52.00p 49.00p 50.00p 462779
18/10/2016 48.50p 50.08p 48.50p 49.75p 755670
17/10/2016 50.25p 51.00p 48.49p 48.75p 835845
14/10/2016 52.00p 52.38p 50.00p 50.50p 7335811
13/10/2016 53.75p 54.39p 52.50p 53.00p 911305
12/10/2016 49.00p 53.25p 49.00p 52.50p 2031859
11/10/2016 58.00p 58.44p 49.00p 49.00p 1543003
10/10/2016 56.75p 59.25p 56.19p 58.75p 924857
07/10/2016 64.00p 64.00p 55.90p 56.75p 1739812
06/10/2016 63.50p 64.00p 63.27p 63.50p 296086
05/10/2016 63.25p 64.00p 62.00p 63.50p 226138
04/10/2016 64.75p 64.75p 62.25p 62.25p 561544
03/10/2016 64.00p 64.26p 61.00p 63.50p 372391
30/09/2016 64.00p 64.50p 63.35p 64.00p 289036
29/09/2016 64.50p 64.50p 63.50p 64.00p 152347
28/09/2016 64.00p 64.25p 63.23p 63.75p 148938
27/09/2016 68.00p 68.00p 61.02p 63.25p 612337
26/09/2016 68.00p 69.25p 66.06p 67.25p 377895
23/09/2016 70.00p 70.00p 68.00p 69.00p 181942
22/09/2016 71.50p 71.50p 68.40p 68.75p 446303
21/09/2016 70.50p 70.50p 69.09p 69.50p 189020
20/09/2016 71.00p 71.00p 68.56p 69.00p 67293
19/09/2016 70.00p 70.00p 68.79p 69.00p 127382
16/09/2016 69.75p 69.85p 68.40p 69.00p 160055
15/09/2016 68.50p 70.25p 68.25p 68.50p 123356
14/09/2016 70.25p 71.34p 68.17p 68.50p 270588
13/09/2016 68.00p 71.00p 68.00p 69.63p 72379
12/09/2016 70.00p 72.25p 68.12p 69.50p 748819
09/09/2016 74.00p 74.00p 71.75p 72.00p 257673
08/09/2016 73.75p 73.75p 72.50p 72.75p 141642
07/09/2016 72.00p 73.65p 71.90p 73.00p 326330
06/09/2016 72.00p 74.94p 72.00p 72.75p 712503
05/09/2016 72.00p 73.00p 70.65p 72.25p 284287
02/09/2016 71.25p 72.00p 70.25p 70.25p 526808
01/09/2016 70.50p 71.05p 69.67p 70.50p 480922
31/08/2016 72.50p 72.50p 69.50p 70.50p 210996
30/08/2016 70.00p 72.00p 69.50p 70.75p 983270
26/08/2016 69.75p 69.75p 67.19p 69.75p 387405
25/08/2016 67.25p 69.62p 66.62p 68.75p 384511
24/08/2016 70.00p 70.00p 67.00p 67.25p 220763
23/08/2016 67.50p 69.23p 66.50p 67.00p 166309
22/08/2016 66.00p 69.25p 66.00p 67.50p 392312
19/08/2016 67.00p 67.00p 65.00p 65.50p 299475
18/08/2016 67.50p 68.12p 65.61p 66.75p 300454
17/08/2016 68.50p 69.31p 66.06p 68.00p 389985
16/08/2016 70.50p 70.50p 67.62p 68.75p 322223
15/08/2016 69.00p 70.88p 68.00p 68.50p 601308
12/08/2016 66.25p 69.79p 66.02p 68.50p 688657
11/08/2016 66.00p 67.00p 65.00p 66.00p 393635
10/08/2016 66.25p 67.50p 65.25p 66.00p 308500
09/08/2016 65.00p 67.50p 64.56p 66.75p 589700
08/08/2016 71.00p 71.00p 63.25p 64.00p 2037551
05/08/2016 71.50p 72.50p 69.00p 69.75p 1516522
04/08/2016 72.00p 73.28p 70.00p 72.50p 282668
03/08/2016 76.00p 76.00p 67.87p 72.50p 1257540
02/08/2016 73.50p 77.75p 73.00p 74.00p 1300000
01/08/2016 76.75p 79.62p 75.00p 75.25p 2235674
29/07/2016 71.50p 73.55p 70.50p 72.25p 710131
28/07/2016 71.00p 75.54p 70.50p 71.50p 765327
27/07/2016 68.25p 71.00p 68.25p 70.75p 478698
26/07/2016 69.00p 71.25p 66.97p 68.50p 1616221
25/07/2016 66.50p 70.00p 65.00p 69.00p 814520
22/07/2016 64.75p 70.25p 62.86p 66.00p 2912233
21/07/2016 64.75p 64.88p 63.89p 64.50p 609142
20/07/2016 63.50p 64.38p 63.00p 64.00p 850949
19/07/2016 63.00p 63.00p 61.64p 63.00p 529558
18/07/2016 61.50p 62.75p 60.54p 61.75p 828827
15/07/2016 62.25p 62.63p 58.64p 61.25p 1045916
14/07/2016 62.00p 63.25p 62.00p 62.50p 327479
13/07/2016 62.00p 64.00p 61.69p 62.50p 634666
12/07/2016 63.00p 63.80p 58.45p 61.00p 1343326
11/07/2016 61.00p 65.50p 60.82p 64.25p 2014293
08/07/2016 56.75p 61.00p 56.25p 60.50p 5146735
07/07/2016 54.50p 57.50p 54.00p 56.25p 872962
06/07/2016 52.00p 54.19p 52.00p 54.00p 577089

*Close Price adjusted for both dividends and splits