Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/02/2014 131.75p 131.75p 124.25p 129.50p 1118879
17/02/2014 132.00p 132.00p 127.75p 130.00p 347367
14/02/2014 128.25p 130.75p 127.25p 130.00p 768387
13/02/2014 129.75p 130.00p 126.75p 129.50p 428365
12/02/2014 130.25p 131.75p 127.50p 129.00p 494347
11/02/2014 129.75p 131.53p 125.25p 129.50p 753632
10/02/2014 122.00p 129.00p 118.75p 127.00p 1032859
07/02/2014 118.00p 122.85p 114.00p 121.25p 1995487
06/02/2014 114.00p 117.75p 112.00p 114.00p 615815
05/02/2014 113.00p 116.75p 111.33p 113.50p 993955
04/02/2014 110.25p 114.91p 109.00p 113.50p 8860178
03/02/2014 114.00p 115.00p 110.25p 111.25p 1491356
31/01/2014 115.00p 116.00p 110.25p 115.00p 614552
30/01/2014 115.25p 119.50p 114.50p 115.50p 634774
29/01/2014 118.00p 119.00p 111.75p 117.00p 712458
28/01/2014 113.25p 118.50p 112.50p 116.75p 1165443
27/01/2014 122.75p 123.00p 113.00p 114.50p 1261015
24/01/2014 120.00p 122.75p 118.00p 119.50p 2079632
23/01/2014 122.00p 123.50p 119.00p 119.00p 4385918
22/01/2014 117.25p 120.75p 117.25p 120.00p 1867778
21/01/2014 114.25p 118.50p 110.50p 117.00p 3287200
20/01/2014 116.00p 125.00p 108.00p 113.00p 3084330
17/01/2014 103.00p 122.50p 101.75p 120.25p 7849219
16/01/2014 110.50p 113.00p 102.75p 103.75p 9100685
15/01/2014 117.00p 118.00p 106.00p 111.00p 3090383
14/01/2014 126.50p 126.75p 114.75p 115.50p 1122297
13/01/2014 125.00p 129.38p 125.00p 126.75p 553034
10/01/2014 125.00p 128.80p 117.25p 125.00p 1810182
09/01/2014 129.75p 135.00p 125.25p 125.25p 535976
08/01/2014 139.75p 139.96p 129.00p 131.50p 743262
07/01/2014 142.00p 142.00p 130.30p 137.25p 269982
06/01/2014 142.50p 144.69p 142.25p 142.50p 756189
03/01/2014 144.00p 144.00p 141.01p 143.00p 486639
02/01/2014 143.50p 144.50p 140.50p 142.50p 211528
31/12/2013 145.00p 145.40p 141.75p 143.25p 167646
30/12/2013 150.00p 150.00p 143.25p 144.75p 212256
27/12/2013 144.25p 145.00p 143.00p 144.50p 177800
24/12/2013 144.75p 145.40p 143.75p 144.00p 62533
23/12/2013 145.00p 145.75p 143.50p 145.75p 894120
20/12/2013 144.75p 148.30p 140.00p 145.50p 1320131
19/12/2013 132.00p 144.50p 131.50p 143.25p 1898831
18/12/2013 136.75p 140.00p 131.00p 134.00p 660366
17/12/2013 134.25p 136.00p 132.63p 134.00p 212550
16/12/2013 135.00p 137.50p 132.00p 135.50p 495970
13/12/2013 137.00p 140.25p 133.00p 135.00p 2081428
12/12/2013 136.50p 140.00p 135.25p 137.00p 111290
11/12/2013 138.00p 138.50p 132.00p 137.50p 649005
10/12/2013 138.00p 142.00p 137.00p 138.50p 1033930
09/12/2013 136.25p 140.75p 135.25p 138.75p 1025375
06/12/2013 138.50p 140.00p 132.50p 137.50p 578449
05/12/2013 142.00p 143.50p 135.00p 137.50p 1306072
04/12/2013 145.25p 145.75p 140.50p 140.50p 392569
03/12/2013 145.00p 146.00p 142.25p 142.25p 272010
02/12/2013 147.50p 149.50p 141.78p 145.50p 1098342
29/11/2013 148.00p 150.00p 145.25p 147.75p 691622
28/11/2013 141.00p 147.25p 138.25p 146.50p 521222
27/11/2013 144.25p 145.20p 138.09p 141.50p 352573
26/11/2013 144.75p 148.00p 142.47p 144.50p 506370
25/11/2013 140.00p 144.25p 139.25p 144.00p 370194
22/11/2013 135.00p 139.25p 133.75p 139.25p 585593
21/11/2013 137.25p 139.88p 124.00p 133.75p 1365957
20/11/2013 144.25p 145.00p 133.14p 135.00p 969153
19/11/2013 146.50p 147.75p 140.00p 142.50p 370230
18/11/2013 148.00p 149.60p 146.75p 147.00p 159010
15/11/2013 151.25p 152.00p 146.75p 147.75p 199649
14/11/2013 149.50p 151.32p 146.75p 149.50p 305080
13/11/2013 147.50p 149.75p 144.58p 147.00p 212680
12/11/2013 149.25p 150.50p 147.54p 148.50p 235988
11/11/2013 146.00p 151.14p 144.00p 149.00p 585911
08/11/2013 147.25p 147.25p 139.25p 144.00p 1943956
07/11/2013 152.50p 156.00p 147.00p 148.75p 445238
06/11/2013 155.00p 155.00p 150.75p 153.00p 371496
05/11/2013 160.00p 160.00p 146.52p 153.50p 2075430
04/11/2013 161.00p 162.04p 155.15p 156.50p 379336
01/11/2013 162.50p 163.50p 158.95p 160.00p 432805
31/10/2013 160.00p 164.00p 160.00p 162.50p 1193114
30/10/2013 160.00p 163.00p 159.48p 161.00p 304018
29/10/2013 158.75p 162.67p 157.00p 160.00p 1260680
28/10/2013 155.50p 159.31p 154.00p 157.00p 2102621
25/10/2013 153.75p 156.00p 153.75p 155.00p 438562
24/10/2013 153.25p 156.09p 153.25p 154.25p 790208
23/10/2013 152.00p 155.00p 152.00p 153.75p 758489
22/10/2013 154.50p 157.00p 152.25p 152.75p 1020551
21/10/2013 155.00p 156.00p 153.00p 155.00p 617780
18/10/2013 146.25p 155.00p 146.12p 153.75p 1446881
17/10/2013 151.00p 154.79p 140.60p 146.25p 1305177
16/10/2013 157.00p 159.00p 150.25p 150.50p 661056
15/10/2013 159.50p 161.03p 155.00p 158.00p 1111953
14/10/2013 156.00p 165.00p 153.25p 160.50p 663612
11/10/2013 166.50p 170.00p 154.00p 157.00p 714140
10/10/2013 167.00p 171.00p 161.25p 164.50p 507275
09/10/2013 172.25p 172.75p 165.00p 166.25p 553883
08/10/2013 175.75p 176.00p 170.50p 172.50p 200571
07/10/2013 175.00p 175.00p 171.00p 175.00p 422993
04/10/2013 173.50p 176.00p 172.00p 176.00p 434967
03/10/2013 172.25p 174.43p 171.75p 174.00p 226569
02/10/2013 171.00p 172.75p 168.25p 172.00p 356203
01/10/2013 171.00p 173.58p 169.75p 171.00p 366433
30/09/2013 166.75p 170.50p 165.00p 170.50p 991923
27/09/2013 176.00p 183.20p 160.13p 169.00p 2815966
26/09/2013 179.75p 182.75p 177.71p 179.00p 680735
25/09/2013 178.75p 180.00p 175.45p 178.00p 471429
24/09/2013 179.00p 180.00p 177.00p 178.50p 669145
23/09/2013 183.50p 185.50p 178.00p 179.00p 678084
20/09/2013 182.50p 185.75p 181.25p 183.00p 554459
19/09/2013 187.00p 188.00p 179.25p 182.75p 563118
18/09/2013 183.75p 184.25p 180.27p 184.25p 789248
17/09/2013 182.00p 184.00p 180.00p 183.50p 746184
16/09/2013 182.50p 183.00p 178.69p 183.00p 541851
13/09/2013 176.00p 180.00p 176.00p 180.00p 839569
12/09/2013 180.25p 181.65p 176.75p 176.75p 554233
11/09/2013 177.50p 184.61p 177.50p 180.50p 1733822
10/09/2013 176.50p 183.00p 175.50p 178.25p 905514
09/09/2013 176.00p 177.50p 174.25p 175.50p 303338
06/09/2013 176.00p 177.75p 173.25p 174.50p 457281
05/09/2013 171.00p 177.00p 171.00p 176.00p 448280
04/09/2013 171.00p 171.00p 169.50p 171.00p 241802
03/09/2013 170.00p 171.00p 169.00p 171.00p 325451
02/09/2013 170.00p 172.00p 168.75p 169.50p 599208
30/08/2013 168.50p 170.50p 167.00p 168.75p 386942
29/08/2013 169.00p 170.75p 167.50p 169.00p 477270
28/08/2013 170.00p 171.25p 163.50p 167.50p 445454
27/08/2013 172.00p 175.00p 170.25p 170.25p 354898
23/08/2013 170.50p 174.75p 168.00p 171.50p 1082039
22/08/2013 168.00p 168.75p 166.00p 168.00p 631133
21/08/2013 166.00p 168.25p 165.00p 166.00p 205155
20/08/2013 168.75p 169.50p 163.50p 165.75p 311882
19/08/2013 168.75p 170.75p 167.75p 168.25p 430388
16/08/2013 168.00p 170.00p 168.00p 168.50p 447038
15/08/2013 169.00p 170.00p 166.25p 168.00p 316557
14/08/2013 164.00p 174.00p 162.00p 169.00p 715240
13/08/2013 160.75p 164.50p 160.75p 162.00p 819914
12/08/2013 162.00p 163.00p 160.00p 161.00p 582490
09/08/2013 160.00p 162.75p 159.00p 162.00p 268851
08/08/2013 159.75p 160.50p 156.75p 159.00p 389251
07/08/2013 164.00p 164.25p 156.75p 159.00p 530230
06/08/2013 164.75p 166.77p 163.75p 164.25p 500884
05/08/2013 164.75p 167.50p 164.00p 165.25p 407770
02/08/2013 166.00p 166.00p 164.00p 165.00p 1709341
01/08/2013 163.50p 166.05p 163.50p 165.25p 468602
31/07/2013 163.75p 165.50p 163.25p 164.00p 1739947
30/07/2013 163.00p 165.50p 161.00p 163.50p 1011569
29/07/2013 156.25p 161.75p 156.25p 161.75p 657806
26/07/2013 157.00p 160.00p 153.00p 156.25p 649515
25/07/2013 155.00p 155.75p 152.00p 153.75p 403521
24/07/2013 153.00p 155.75p 152.00p 154.50p 471181
23/07/2013 153.25p 155.00p 151.50p 152.25p 383697
22/07/2013 154.00p 154.25p 150.24p 154.25p 532330
19/07/2013 154.00p 155.00p 152.00p 153.75p 299715
18/07/2013 150.00p 156.25p 149.85p 155.00p 961171
17/07/2013 153.00p 153.00p 147.45p 150.50p 391152
16/07/2013 155.00p 155.00p 150.00p 152.50p 297148
15/07/2013 158.00p 161.00p 152.00p 153.25p 660314
12/07/2013 155.25p 162.00p 152.50p 158.00p 482158
11/07/2013 154.00p 156.00p 150.25p 154.25p 650937
10/07/2013 152.00p 155.00p 149.50p 150.25p 397262
09/07/2013 148.00p 151.50p 147.00p 151.50p 1266382
08/07/2013 142.50p 149.75p 142.00p 146.00p 743682
05/07/2013 143.00p 146.50p 142.00p 142.50p 1074448
04/07/2013 135.00p 142.50p 134.50p 142.25p 1659701
03/07/2013 135.50p 136.08p 133.25p 134.50p 209365
02/07/2013 132.50p 135.50p 131.00p 133.25p 520054
01/07/2013 136.00p 136.00p 131.90p 132.25p 489503
28/06/2013 135.00p 135.00p 128.25p 132.00p 817245
27/06/2013 134.00p 134.06p 130.00p 133.00p 347768
26/06/2013 130.00p 134.50p 127.75p 131.25p 859616
25/06/2013 126.50p 129.00p 123.75p 127.75p 1348443
24/06/2013 133.00p 133.00p 122.75p 124.00p 1564942
21/06/2013 138.75p 138.75p 131.75p 132.50p 1136794
20/06/2013 142.00p 142.75p 134.05p 136.00p 734033
19/06/2013 135.75p 140.50p 135.00p 139.50p 498795
18/06/2013 134.00p 136.00p 134.00p 135.25p 255815
17/06/2013 136.00p 136.25p 133.50p 134.50p 1060005
14/06/2013 124.50p 134.00p 124.50p 132.00p 1148213
13/06/2013 127.00p 128.00p 118.00p 125.00p 1951314
12/06/2013 127.00p 131.75p 126.75p 128.00p 627280
11/06/2013 137.50p 138.85p 127.00p 128.75p 1200958
10/06/2013 141.00p 143.00p 136.00p 137.25p 310957
07/06/2013 139.00p 142.25p 138.00p 139.25p 828881
06/06/2013 142.00p 143.00p 137.00p 137.75p 769855
05/06/2013 147.00p 147.00p 141.75p 142.25p 1035975
04/06/2013 146.00p 147.60p 141.75p 142.50p 4304074
03/06/2013 152.00p 152.25p 144.75p 145.00p 768012
31/05/2013 149.00p 151.75p 147.00p 149.75p 633922
30/05/2013 146.25p 148.00p 143.50p 147.75p 1192981
29/05/2013 149.00p 149.00p 138.33p 144.75p 1050198
28/05/2013 153.75p 154.53p 147.25p 147.50p 606859
24/05/2013 156.00p 158.00p 148.00p 150.75p 447932
23/05/2013 160.00p 160.00p 151.00p 154.25p 755351
22/05/2013 162.00p 162.00p 155.75p 158.00p 1062743
21/05/2013 161.00p 164.00p 157.75p 159.50p 590258
20/05/2013 165.00p 166.88p 160.45p 161.00p 649927
17/05/2013 163.00p 168.50p 163.00p 163.75p 818951
16/05/2013 160.00p 164.00p 159.75p 164.00p 629001
15/05/2013 162.00p 164.00p 160.00p 160.00p 447105
14/05/2013 164.00p 164.00p 159.75p 163.00p 715106
13/05/2013 163.75p 166.25p 162.00p 162.25p 546485
10/05/2013 165.00p 166.00p 163.00p 163.75p 2917669
09/05/2013 164.00p 167.12p 157.25p 163.50p 6773321
08/05/2013 166.25p 168.55p 162.00p 166.75p 1546974

*Close Price adjusted for both dividends and splits