Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/09/2015 70.00p 70.00p 66.13p 69.00p 210622
17/09/2015 70.00p 70.00p 67.50p 68.25p 58436
16/09/2015 70.00p 70.00p 67.25p 68.00p 97363
15/09/2015 69.00p 69.00p 65.53p 68.25p 274615
14/09/2015 70.25p 70.50p 66.62p 68.00p 567844
11/09/2015 69.50p 70.25p 68.50p 69.75p 126561
10/09/2015 74.00p 74.00p 70.00p 70.75p 74697
09/09/2015 72.75p 74.00p 70.75p 71.50p 200802
08/09/2015 72.00p 72.75p 70.00p 71.50p 171246
07/09/2015 77.00p 77.00p 69.00p 71.50p 468702
04/09/2015 77.00p 77.00p 73.00p 73.75p 101678
03/09/2015 74.75p 76.75p 72.25p 74.75p 544733
02/09/2015 75.50p 76.00p 74.00p 74.50p 260545
01/09/2015 76.00p 76.00p 73.00p 74.25p 118991
28/08/2015 75.00p 76.25p 73.25p 74.00p 650532
27/08/2015 73.00p 75.00p 73.00p 74.00p 439467
26/08/2015 72.50p 73.50p 72.50p 73.25p 357275
25/08/2015 72.00p 74.00p 69.69p 73.50p 421440
24/08/2015 73.50p 75.00p 64.00p 70.00p 791851
21/08/2015 76.50p 77.50p 74.31p 74.75p 115835
20/08/2015 76.00p 77.00p 75.00p 75.75p 294865
19/08/2015 79.00p 79.00p 75.50p 76.00p 139245
18/08/2015 77.00p 79.75p 75.50p 76.00p 617863
17/08/2015 73.00p 78.00p 73.00p 76.50p 451051
14/08/2015 74.00p 75.17p 72.50p 74.25p 557318
13/08/2015 72.25p 75.00p 72.25p 74.50p 403550
12/08/2015 70.00p 73.50p 69.17p 73.25p 614826
11/08/2015 72.00p 72.00p 70.00p 71.00p 461793
10/08/2015 70.00p 71.50p 69.00p 71.50p 250601
07/08/2015 70.00p 71.46p 69.81p 70.50p 264211
06/08/2015 71.00p 73.25p 71.00p 71.00p 213256
05/08/2015 72.00p 73.00p 70.00p 72.00p 607391
04/08/2015 74.50p 74.50p 72.75p 73.00p 389855
03/08/2015 73.75p 75.25p 71.88p 74.00p 418478
31/07/2015 78.00p 78.00p 74.33p 75.50p 393343
30/07/2015 78.00p 81.85p 76.50p 77.50p 1190122
29/07/2015 70.00p 76.25p 64.10p 75.50p 1085616
28/07/2015 74.00p 75.25p 68.00p 68.75p 812840
27/07/2015 79.50p 79.50p 74.00p 74.25p 288194
24/07/2015 81.25p 82.50p 76.50p 77.00p 983155
23/07/2015 80.50p 84.00p 80.50p 81.00p 173410
22/07/2015 82.00p 83.25p 82.00p 82.50p 197373
21/07/2015 80.75p 83.57p 80.75p 82.50p 169577
20/07/2015 80.75p 84.25p 80.75p 82.50p 184933
17/07/2015 84.00p 84.25p 83.75p 83.75p 389329
16/07/2015 83.00p 84.25p 81.75p 83.50p 597150
15/07/2015 83.75p 83.75p 82.00p 82.25p 204494
14/07/2015 83.50p 83.95p 81.25p 83.00p 391582
13/07/2015 82.00p 83.75p 80.75p 83.50p 600327
10/07/2015 78.00p 82.75p 78.00p 80.75p 1182219
09/07/2015 84.50p 84.75p 76.75p 77.50p 2006090
08/07/2015 88.25p 90.00p 83.00p 83.75p 479251
07/07/2015 92.25p 92.75p 86.75p 87.00p 526736
06/07/2015 90.00p 92.25p 89.75p 91.75p 288242
03/07/2015 92.75p 95.25p 90.00p 91.00p 316735
02/07/2015 96.00p 97.00p 91.25p 92.25p 553668
01/07/2015 94.00p 99.00p 94.00p 95.50p 651993
30/06/2015 93.00p 95.70p 92.62p 94.00p 380594
29/06/2015 95.00p 95.00p 91.00p 93.00p 701603
26/06/2015 97.00p 98.75p 96.00p 97.25p 390148
25/06/2015 96.25p 96.75p 95.25p 96.50p 197256
24/06/2015 100.00p 101.00p 93.13p 96.75p 1560427
23/06/2015 101.50p 101.50p 97.00p 99.50p 931868
22/06/2015 105.25p 105.75p 100.25p 101.25p 1009986
19/06/2015 110.00p 110.00p 103.25p 103.25p 10011592
18/06/2015 112.00p 112.00p 105.25p 106.00p 711622
17/06/2015 111.00p 111.00p 108.00p 109.00p 467393
16/06/2015 109.00p 109.25p 107.00p 109.00p 282886
15/06/2015 112.75p 112.75p 108.50p 109.25p 480561
12/06/2015 111.00p 111.00p 108.75p 109.00p 766120
11/06/2015 111.75p 111.75p 108.50p 109.00p 1044718
10/06/2015 108.25p 110.25p 108.25p 109.75p 456442
09/06/2015 112.50p 112.50p 108.00p 109.25p 633917
08/06/2015 111.00p 111.25p 108.75p 109.25p 1148034
05/06/2015 108.75p 110.00p 107.36p 109.00p 562828
04/06/2015 111.00p 111.00p 107.75p 109.25p 462513
03/06/2015 109.00p 110.75p 107.75p 107.75p 298828
02/06/2015 111.00p 111.00p 108.00p 108.25p 294417
01/06/2015 106.75p 110.50p 106.75p 109.00p 867888
29/05/2015 110.00p 110.00p 107.25p 108.75p 355409
28/05/2015 106.00p 108.00p 104.69p 107.75p 539715
27/05/2015 106.00p 106.00p 103.75p 105.25p 220027
26/05/2015 104.75p 106.75p 103.75p 104.25p 98837
22/05/2015 107.50p 107.85p 103.25p 104.75p 503884
21/05/2015 104.00p 108.80p 104.00p 104.50p 897812
20/05/2015 107.00p 107.50p 102.25p 105.00p 1584485
19/05/2015 107.00p 107.91p 103.75p 104.75p 468731
18/05/2015 105.75p 107.00p 104.50p 106.50p 456616
15/05/2015 103.75p 105.35p 103.00p 104.50p 937116
14/05/2015 105.75p 105.75p 101.50p 103.00p 216085
13/05/2015 105.50p 106.00p 103.20p 104.50p 159080
12/05/2015 104.75p 104.75p 100.50p 103.00p 287182
11/05/2015 102.50p 105.00p 102.50p 103.50p 430657
08/05/2015 105.75p 105.75p 100.00p 103.00p 6494918
07/05/2015 103.50p 105.15p 101.00p 102.00p 654569
06/05/2015 108.00p 108.00p 98.51p 104.00p 1123573
05/05/2015 108.00p 109.00p 106.75p 106.75p 382051
01/05/2015 108.00p 113.00p 107.01p 108.25p 397311
30/04/2015 105.25p 112.50p 105.25p 109.00p 3495427
29/04/2015 109.00p 114.75p 108.00p 109.50p 491072
28/04/2015 110.25p 111.25p 106.75p 109.00p 260955
27/04/2015 107.25p 111.00p 106.75p 108.00p 625094
24/04/2015 108.25p 111.25p 106.00p 109.00p 1265798
23/04/2015 112.00p 112.00p 105.00p 110.00p 1171768
22/04/2015 114.00p 114.00p 109.00p 111.00p 431138
21/04/2015 109.25p 113.50p 107.95p 111.00p 609446
20/04/2015 108.75p 112.50p 108.50p 110.50p 1210950
17/04/2015 108.00p 111.50p 107.75p 110.00p 841482
16/04/2015 113.00p 113.00p 109.00p 109.50p 2119866
15/04/2015 108.25p 113.75p 107.00p 111.25p 888098
14/04/2015 113.75p 114.23p 109.25p 110.50p 831861
13/04/2015 116.00p 116.00p 112.00p 113.00p 412103
10/04/2015 117.00p 117.00p 111.87p 114.00p 485798
09/04/2015 119.00p 119.00p 113.35p 114.50p 969700
08/04/2015 119.25p 120.39p 115.50p 116.75p 755206
07/04/2015 119.00p 121.12p 114.50p 119.00p 725589
02/04/2015 112.50p 118.25p 112.00p 115.00p 2070671
01/04/2015 123.25p 125.02p 111.75p 113.75p 1890368
31/03/2015 123.75p 128.00p 118.50p 124.00p 2598549
30/03/2015 116.50p 138.75p 114.75p 138.75p 1544713
27/03/2015 115.00p 116.75p 113.00p 116.75p 1006836
26/03/2015 112.50p 114.00p 108.75p 114.00p 857130
25/03/2015 111.75p 115.00p 108.00p 112.50p 946656
24/03/2015 102.00p 114.75p 99.50p 111.75p 1009418
23/03/2015 98.75p 101.25p 98.75p 99.75p 488412
20/03/2015 102.00p 102.00p 99.20p 101.25p 462045
19/03/2015 104.00p 104.00p 97.75p 98.50p 1170098
18/03/2015 104.00p 104.00p 101.75p 103.25p 363915
17/03/2015 102.75p 104.50p 102.00p 102.75p 267583
16/03/2015 102.25p 102.75p 100.50p 102.25p 302474
13/03/2015 101.75p 102.00p 98.75p 101.00p 180022
12/03/2015 101.00p 101.90p 99.00p 100.00p 249808
11/03/2015 100.00p 100.30p 98.50p 99.50p 256459
10/03/2015 100.00p 101.00p 99.00p 99.75p 539360
09/03/2015 100.00p 101.00p 99.00p 100.75p 825232
06/03/2015 98.25p 99.75p 96.25p 98.25p 507915
05/03/2015 99.25p 99.25p 95.75p 96.25p 300285
04/03/2015 98.25p 99.25p 96.60p 97.25p 270984
03/03/2015 100.50p 102.75p 96.00p 96.25p 429284
02/03/2015 100.75p 100.75p 96.25p 100.00p 538540
27/02/2015 101.25p 102.00p 98.25p 99.25p 362473
26/02/2015 102.00p 104.75p 98.33p 99.75p 475622
25/02/2015 103.75p 103.75p 100.23p 102.00p 630524
24/02/2015 104.25p 106.00p 100.00p 102.00p 642936
23/02/2015 105.75p 106.47p 102.00p 104.50p 286025
20/02/2015 108.00p 110.00p 103.00p 105.00p 574001
19/02/2015 105.25p 108.00p 102.75p 107.00p 739648
18/02/2015 109.75p 109.75p 102.50p 104.75p 335649
17/02/2015 105.75p 107.54p 104.25p 104.75p 283724
16/02/2015 110.00p 110.00p 104.15p 105.75p 292645
13/02/2015 109.75p 109.75p 106.25p 106.50p 662705
12/02/2015 105.00p 110.00p 105.00p 106.75p 570765
11/02/2015 104.00p 109.00p 102.44p 105.50p 720055
10/02/2015 100.00p 104.00p 97.25p 103.50p 1559246
09/02/2015 105.00p 105.00p 96.50p 97.25p 396184
06/02/2015 100.00p 105.00p 99.00p 100.50p 786826
05/02/2015 97.00p 105.54p 95.33p 101.25p 1343895
04/02/2015 93.00p 97.75p 93.00p 96.75p 405545
03/02/2015 97.00p 98.00p 93.00p 95.50p 628621
02/02/2015 94.50p 96.28p 88.00p 95.50p 1131984
30/01/2015 93.00p 96.75p 91.00p 95.00p 1586243
29/01/2015 95.00p 96.00p 87.18p 94.00p 1872890
28/01/2015 105.00p 105.00p 95.50p 96.50p 724913
27/01/2015 104.50p 105.00p 95.25p 101.00p 693594
26/01/2015 108.00p 108.00p 102.75p 104.00p 728164
23/01/2015 102.00p 106.30p 102.00p 105.50p 622913
22/01/2015 106.00p 107.50p 103.00p 106.00p 688568
21/01/2015 107.25p 109.35p 101.40p 105.50p 544542
20/01/2015 106.00p 106.00p 101.50p 101.75p 728727
19/01/2015 101.00p 106.50p 101.00p 103.00p 865357
16/01/2015 105.00p 106.50p 100.10p 104.75p 1211973
15/01/2015 107.00p 107.00p 100.00p 103.75p 1463675
14/01/2015 112.00p 112.00p 103.75p 107.00p 1257326
13/01/2015 115.00p 115.50p 108.15p 112.00p 1391816
12/01/2015 119.25p 121.00p 110.00p 113.50p 1000222
09/01/2015 121.50p 127.25p 114.00p 116.00p 1554284
08/01/2015 125.00p 125.00p 114.00p 116.50p 1894164
07/01/2015 110.00p 125.00p 108.33p 120.00p 4012428
06/01/2015 138.00p 138.10p 108.00p 111.75p 9096675
05/01/2015 149.00p 149.00p 137.00p 138.25p 1395950
02/01/2015 142.00p 147.50p 141.00p 145.00p 1334852
31/12/2014 138.50p 148.00p 138.50p 145.75p 1042391
30/12/2014 137.00p 140.85p 135.75p 139.50p 2506588
29/12/2014 132.25p 135.50p 131.00p 135.00p 1704369
24/12/2014 133.00p 134.00p 126.75p 131.25p 1836987
23/12/2014 129.00p 130.25p 127.25p 127.75p 972185
22/12/2014 127.00p 131.75p 127.00p 127.00p 1295496
19/12/2014 127.75p 130.00p 123.75p 127.50p 1663806
18/12/2014 122.50p 127.78p 120.00p 125.50p 3173737
17/12/2014 125.00p 126.75p 120.75p 121.25p 2929396
16/12/2014 124.50p 125.00p 117.50p 120.00p 1782412
15/12/2014 125.00p 125.00p 118.00p 121.00p 649221
12/12/2014 122.50p 124.00p 117.44p 118.25p 724963
11/12/2014 127.25p 128.40p 119.65p 121.50p 1402659
10/12/2014 128.00p 129.50p 125.75p 126.00p 1099835
09/12/2014 129.00p 129.25p 124.49p 126.00p 744406
08/12/2014 128.00p 131.00p 123.50p 129.00p 1172321
05/12/2014 129.00p 133.00p 125.75p 129.00p 1132088
04/12/2014 125.00p 127.37p 120.25p 123.50p 982110
03/12/2014 125.00p 125.75p 122.00p 125.00p 537941

*Close Price adjusted for both dividends and splits