Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/12/2014 125.00p 128.50p 121.25p 124.00p 1475737
01/12/2014 127.00p 129.75p 125.67p 126.50p 1051071
28/11/2014 123.00p 131.00p 123.00p 128.00p 2053918
27/11/2014 120.25p 124.00p 118.00p 123.00p 951270
26/11/2014 117.50p 120.62p 115.00p 119.00p 1072170
25/11/2014 120.25p 121.50p 115.00p 116.00p 887084
24/11/2014 123.50p 123.50p 117.00p 118.25p 1150945
21/11/2014 124.25p 124.65p 118.00p 119.75p 486114
20/11/2014 122.00p 125.00p 120.75p 121.25p 956001
19/11/2014 119.00p 122.00p 113.25p 121.00p 1456894
18/11/2014 116.00p 119.00p 113.85p 115.50p 842023
17/11/2014 118.00p 118.50p 115.00p 116.25p 499588
14/11/2014 125.00p 125.50p 116.50p 119.25p 968827
13/11/2014 119.00p 120.98p 116.50p 119.25p 512775
12/11/2014 123.75p 124.00p 118.00p 118.25p 649044
11/11/2014 127.00p 127.00p 122.25p 123.00p 1020841
10/11/2014 124.00p 128.00p 124.00p 126.25p 1112880
07/11/2014 125.00p 125.50p 123.00p 123.50p 520890
06/11/2014 122.00p 126.00p 120.50p 123.00p 1115023
05/11/2014 116.75p 126.00p 116.75p 122.00p 2329986
04/11/2014 115.75p 119.00p 115.00p 116.25p 1110065
03/11/2014 116.50p 118.75p 114.00p 114.75p 386719
31/10/2014 117.00p 119.25p 113.25p 114.75p 714096
30/10/2014 119.50p 120.25p 112.25p 115.25p 2097289
29/10/2014 111.25p 119.20p 110.00p 115.50p 1319262
28/10/2014 110.00p 111.03p 104.25p 108.50p 1829148
27/10/2014 110.50p 112.75p 105.00p 105.25p 849598
24/10/2014 113.75p 117.25p 109.00p 109.75p 575044
23/10/2014 113.25p 117.50p 112.25p 113.75p 1261060
22/10/2014 114.75p 116.25p 112.25p 115.50p 1246032
21/10/2014 115.75p 116.75p 111.50p 113.50p 2759572
20/10/2014 117.00p 117.00p 114.25p 115.50p 2789506
17/10/2014 118.75p 124.50p 115.00p 115.75p 4391364
16/10/2014 108.50p 118.85p 107.25p 117.00p 3093791
15/10/2014 118.50p 118.50p 107.25p 107.50p 3716497
14/10/2014 124.00p 124.00p 111.75p 117.00p 4030957
13/10/2014 132.00p 132.00p 119.02p 122.50p 1460908
10/10/2014 127.50p 132.75p 125.12p 128.00p 1020786
09/10/2014 132.00p 132.33p 124.00p 127.50p 1244166
08/10/2014 133.25p 133.25p 127.53p 129.50p 573726
07/10/2014 135.75p 137.33p 131.00p 132.75p 953387
06/10/2014 144.25p 144.62p 130.75p 135.50p 1656223
03/10/2014 148.75p 155.00p 140.95p 142.25p 1765048
02/10/2014 152.00p 152.00p 146.15p 147.00p 811229
01/10/2014 152.00p 153.25p 147.00p 149.25p 1691009
30/09/2014 147.00p 151.50p 146.25p 150.25p 3061892
29/09/2014 148.25p 148.50p 144.75p 146.50p 1185977
26/09/2014 149.00p 151.00p 145.75p 147.75p 1331836
25/09/2014 148.50p 155.00p 140.82p 149.50p 6940575
24/09/2014 138.00p 151.50p 136.00p 146.50p 11414980
23/09/2014 117.25p 119.75p 116.00p 119.00p 813127
22/09/2014 116.00p 119.00p 115.75p 116.75p 633976
19/09/2014 114.00p 119.75p 112.50p 117.50p 1921919
18/09/2014 110.00p 113.50p 109.75p 112.50p 653723
17/09/2014 107.25p 110.25p 107.00p 109.25p 1032481
16/09/2014 108.25p 108.75p 103.23p 107.50p 557561
15/09/2014 108.50p 111.29p 105.00p 107.75p 314295
12/09/2014 109.50p 111.50p 108.00p 108.75p 797564
11/09/2014 111.00p 112.50p 108.50p 108.75p 1035746
10/09/2014 113.00p 114.50p 110.22p 111.00p 664606
09/09/2014 112.75p 112.75p 109.00p 110.75p 647935
08/09/2014 110.50p 112.75p 108.20p 110.75p 708278
05/09/2014 110.25p 114.00p 108.25p 110.00p 655462
04/09/2014 114.75p 115.75p 110.00p 111.00p 1360851
03/09/2014 115.50p 117.00p 112.25p 115.25p 1872052
02/09/2014 113.00p 115.75p 113.00p 115.25p 721176
01/09/2014 108.50p 115.00p 108.00p 113.50p 2744622
29/08/2014 99.75p 115.98p 98.00p 106.50p 3870285
28/08/2014 97.00p 99.50p 96.75p 97.00p 652068
27/08/2014 91.00p 97.08p 91.00p 97.00p 11707968
26/08/2014 93.00p 93.00p 90.00p 91.00p 832663
22/08/2014 95.25p 95.25p 89.50p 91.00p 384155
21/08/2014 95.00p 97.00p 91.00p 93.50p 381150
20/08/2014 97.25p 98.00p 94.25p 95.00p 343321
19/08/2014 98.75p 98.75p 96.00p 96.75p 265718
18/08/2014 100.00p 100.00p 96.83p 98.00p 107588
15/08/2014 97.00p 97.00p 96.25p 96.25p 204183
14/08/2014 99.75p 99.75p 96.00p 97.00p 164522
13/08/2014 96.50p 99.00p 95.75p 96.00p 200888
12/08/2014 96.25p 98.00p 95.00p 96.75p 355119
11/08/2014 97.00p 98.37p 96.00p 96.00p 351253
08/08/2014 97.50p 98.25p 95.75p 97.00p 300711
07/08/2014 97.00p 99.50p 96.00p 98.50p 253799
06/08/2014 98.00p 99.25p 94.25p 97.25p 259612
05/08/2014 95.25p 102.25p 95.25p 99.25p 318778
04/08/2014 93.25p 99.00p 93.25p 98.00p 423098
01/08/2014 91.00p 97.25p 88.50p 94.75p 534251
31/07/2014 94.00p 96.63p 90.50p 92.25p 494073
30/07/2014 86.00p 97.75p 85.29p 94.25p 783532
29/07/2014 86.75p 88.25p 84.50p 86.25p 1426847
28/07/2014 87.00p 89.70p 85.00p 86.00p 235290
25/07/2014 91.75p 91.75p 83.16p 87.00p 680854
24/07/2014 92.25p 92.75p 88.25p 89.00p 282265
23/07/2014 94.75p 94.75p 90.75p 92.00p 445741
22/07/2014 97.50p 97.50p 90.00p 91.50p 305389
21/07/2014 99.75p 99.75p 92.44p 92.50p 382363
18/07/2014 98.00p 100.00p 96.92p 98.25p 182399
17/07/2014 105.00p 105.25p 98.01p 98.25p 4486669
16/07/2014 105.00p 106.30p 103.75p 105.00p 393502
15/07/2014 103.00p 105.75p 101.25p 103.50p 371901
14/07/2014 101.50p 104.00p 100.50p 102.75p 180761
11/07/2014 104.00p 105.00p 100.50p 100.50p 332724
10/07/2014 105.75p 107.00p 99.50p 103.25p 443647
09/07/2014 106.00p 107.00p 104.25p 105.00p 208854
08/07/2014 107.25p 107.50p 105.00p 106.50p 197453
07/07/2014 106.50p 106.75p 104.98p 106.75p 173345
04/07/2014 105.00p 106.31p 104.00p 106.25p 173199
03/07/2014 106.00p 106.00p 103.75p 105.50p 2793840
02/07/2014 105.75p 106.25p 105.50p 106.00p 176596
01/07/2014 106.50p 106.50p 103.50p 106.25p 3993633
30/06/2014 105.75p 106.25p 100.52p 105.50p 765926
27/06/2014 105.25p 107.45p 104.50p 106.25p 422037
26/06/2014 105.00p 106.50p 104.50p 106.00p 369855
25/06/2014 105.25p 106.23p 103.25p 105.00p 295006
24/06/2014 106.50p 107.25p 103.75p 105.50p 355310
23/06/2014 105.50p 106.00p 104.75p 105.75p 267235
20/06/2014 103.50p 106.25p 101.74p 105.00p 313270
19/06/2014 105.00p 106.00p 102.50p 103.75p 1404386
18/06/2014 102.75p 106.75p 102.50p 103.75p 2007760
17/06/2014 105.50p 105.75p 100.25p 103.50p 425869
16/06/2014 104.75p 107.25p 102.75p 104.50p 294578
13/06/2014 104.00p 104.50p 102.11p 104.50p 190482
12/06/2014 106.75p 107.00p 103.00p 104.25p 409236
11/06/2014 104.00p 108.00p 104.00p 107.00p 2657909
10/06/2014 102.00p 104.75p 102.00p 103.50p 968240
09/06/2014 104.25p 104.50p 101.00p 102.50p 477898
06/06/2014 99.50p 103.00p 98.75p 102.75p 331925
05/06/2014 99.50p 101.93p 97.75p 99.75p 804972
04/06/2014 96.75p 100.50p 96.50p 98.25p 618688
03/06/2014 97.25p 97.50p 94.95p 96.50p 167286
02/06/2014 97.00p 97.25p 95.75p 97.00p 170991
30/05/2014 96.00p 98.00p 95.75p 96.75p 369567
29/05/2014 97.00p 97.75p 95.00p 96.50p 905791
28/05/2014 96.00p 97.75p 95.50p 96.75p 340009
27/05/2014 94.75p 97.25p 92.75p 95.50p 1036278
23/05/2014 91.00p 93.25p 89.50p 92.75p 663446
22/05/2014 94.50p 95.25p 85.25p 91.75p 927093
21/05/2014 88.25p 97.39p 88.25p 95.25p 1091426
20/05/2014 91.00p 92.00p 87.25p 90.25p 672058
19/05/2014 91.25p 92.75p 90.25p 92.00p 323008
16/05/2014 92.25p 94.00p 89.50p 92.75p 408013
15/05/2014 94.75p 97.50p 92.75p 94.00p 428198
14/05/2014 97.75p 97.75p 94.75p 96.00p 2386705
13/05/2014 96.00p 97.02p 95.50p 97.00p 180539
12/05/2014 96.00p 98.00p 95.75p 96.00p 180256
09/05/2014 98.00p 98.75p 96.00p 96.25p 575017
08/05/2014 98.50p 99.60p 96.00p 98.50p 1289561
07/05/2014 98.75p 99.90p 96.25p 98.25p 445721
06/05/2014 97.25p 102.25p 97.25p 99.50p 1267348
02/05/2014 100.00p 105.00p 98.50p 100.00p 326758
01/05/2014 98.50p 104.40p 97.00p 100.00p 1957243
30/04/2014 99.00p 100.25p 98.00p 98.50p 459500
29/04/2014 98.50p 101.00p 98.50p 99.50p 881696
28/04/2014 104.00p 106.00p 97.25p 98.50p 615961
25/04/2014 99.50p 105.57p 99.50p 104.00p 587608
24/04/2014 101.75p 101.75p 98.50p 100.00p 1029198
23/04/2014 99.25p 101.45p 98.50p 99.00p 414822
22/04/2014 98.25p 100.67p 97.50p 100.00p 1435753
17/04/2014 98.00p 99.75p 97.50p 99.00p 360297
16/04/2014 98.00p 100.00p 97.00p 98.00p 479420
15/04/2014 96.25p 97.95p 95.75p 97.00p 533229
14/04/2014 97.00p 97.00p 92.25p 95.75p 1111307
11/04/2014 97.25p 104.61p 93.75p 97.00p 1550976
10/04/2014 106.00p 110.00p 99.00p 99.75p 987439
09/04/2014 105.25p 107.39p 104.50p 105.75p 819078
08/04/2014 106.00p 106.75p 103.00p 106.00p 761692
07/04/2014 108.75p 109.50p 105.25p 106.00p 676412
04/04/2014 109.75p 113.70p 108.00p 109.50p 546442
03/04/2014 111.25p 115.00p 108.00p 110.00p 4481378
02/04/2014 107.50p 113.25p 107.50p 113.00p 2679788
01/04/2014 108.50p 109.50p 106.25p 107.75p 632790
31/03/2014 109.75p 111.50p 105.25p 108.25p 910128
28/03/2014 106.25p 108.50p 103.75p 106.00p 837742
27/03/2014 107.50p 107.75p 103.50p 107.25p 841287
26/03/2014 107.00p 110.00p 104.50p 108.00p 1232564
25/03/2014 90.00p 109.75p 89.00p 108.00p 3315202
24/03/2014 107.75p 107.75p 96.36p 100.00p 1219888
21/03/2014 110.50p 110.50p 105.00p 107.00p 550136
20/03/2014 114.75p 114.75p 107.71p 109.75p 591118
19/03/2014 119.75p 120.50p 113.50p 113.50p 569218
18/03/2014 116.00p 117.86p 114.00p 115.75p 407275
17/03/2014 118.25p 120.00p 113.75p 116.00p 582612
14/03/2014 118.00p 120.00p 113.75p 119.00p 350393
13/03/2014 121.00p 123.75p 119.25p 119.25p 500011
12/03/2014 119.00p 121.50p 117.00p 121.00p 558474
11/03/2014 116.75p 121.50p 115.15p 121.00p 460572
10/03/2014 115.25p 117.00p 108.25p 117.00p 1981019
07/03/2014 114.75p 115.75p 112.75p 114.50p 440793
06/03/2014 113.25p 115.25p 112.75p 114.00p 357699
05/03/2014 116.50p 116.50p 113.64p 114.00p 337227
04/03/2014 116.50p 117.56p 114.86p 115.50p 821958
03/03/2014 119.50p 120.75p 111.25p 115.00p 761685
28/02/2014 122.25p 122.25p 119.25p 120.50p 194180
27/02/2014 124.50p 125.00p 120.00p 121.00p 456148
26/02/2014 127.00p 128.75p 123.00p 124.50p 286436
25/02/2014 126.75p 126.75p 120.35p 126.00p 267429
24/02/2014 126.75p 130.00p 123.00p 125.25p 593143
21/02/2014 127.25p 127.74p 124.75p 125.25p 237186
20/02/2014 129.75p 129.75p 124.56p 126.25p 2703921
19/02/2014 129.25p 131.00p 126.25p 129.75p 265331

*Close Price adjusted for both dividends and splits