Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/07/2012 56.00p 57.50p 56.00p 56.00p 399556
19/07/2012 58.00p 59.33p 56.30p 57.50p 58792
18/07/2012 58.25p 60.67p 57.50p 57.50p 50348
17/07/2012 59.00p 61.73p 59.00p 60.00p 26901
16/07/2012 60.25p 62.50p 59.50p 59.50p 4002870
13/07/2012 61.75p 64.00p 61.43p 62.00p 73270
12/07/2012 63.83p 63.83p 61.80p 63.00p 3393
11/07/2012 64.00p 65.00p 61.85p 65.00p 25819
10/07/2012 65.00p 66.00p 64.00p 64.00p 26015
09/07/2012 64.50p 67.00p 64.45p 67.00p 26466
06/07/2012 65.00p 66.75p 64.50p 64.50p 47287
05/07/2012 67.00p 67.90p 65.00p 65.00p 20397
04/07/2012 68.00p 69.00p 67.50p 68.25p 57671
03/07/2012 67.00p 69.00p 67.00p 68.50p 653455
02/07/2012 66.50p 68.00p 64.63p 67.25p 478723
29/06/2012 64.00p 67.00p 61.42p 67.00p 685735
28/06/2012 63.00p 64.50p 61.75p 61.75p 132371
27/06/2012 60.00p 61.56p 59.89p 60.00p 239798
26/06/2012 61.00p 61.00p 60.00p 60.00p 35645
25/06/2012 61.00p 62.00p 61.00p 62.00p 23232
22/06/2012 63.00p 63.00p 61.00p 61.00p 27671
21/06/2012 64.50p 64.50p 62.00p 63.00p 7984
20/06/2012 64.00p 64.00p 63.50p 63.75p 20033
19/06/2012 63.50p 64.84p 63.50p 64.25p 11971
18/06/2012 64.00p 64.78p 63.00p 64.00p 203879
15/06/2012 63.42p 64.82p 63.42p 64.13p 10987
14/06/2012 64.00p 64.50p 63.50p 63.50p 30194
13/06/2012 65.00p 65.00p 64.15p 65.00p 348114
12/06/2012 65.00p 66.00p 62.00p 66.00p 207787
11/06/2012 66.00p 66.00p 63.40p 64.25p 20609
08/06/2012 65.00p 65.00p 64.85p 65.00p 8045
07/06/2012 64.00p 66.00p 62.68p 66.00p 38432
06/06/2012 65.00p 65.00p 60.00p 64.00p 114622
01/06/2012 65.75p 67.50p 60.25p 62.00p 72390
31/05/2012 66.00p 67.00p 63.00p 65.75p 693606
30/05/2012 67.00p 67.00p 63.00p 63.00p 58000
29/05/2012 63.00p 66.50p 63.00p 66.00p 59591
28/05/2012 63.00p 66.50p 61.04p 65.75p 89433
25/05/2012 62.00p 63.00p 61.03p 61.75p 45504
24/05/2012 62.00p 63.00p 61.00p 63.00p 28014
23/05/2012 62.00p 62.50p 60.25p 62.00p 140832
22/05/2012 63.00p 63.00p 59.25p 62.00p 219948
21/05/2012 60.00p 61.85p 60.00p 61.50p 290825
18/05/2012 63.00p 63.00p 57.00p 59.00p 136128
17/05/2012 60.00p 62.75p 59.00p 62.75p 11984
16/05/2012 62.00p 63.00p 57.75p 62.75p 146112
15/05/2012 63.00p 66.44p 58.00p 60.75p 156616
14/05/2012 67.00p 67.00p 63.00p 63.00p 514540
11/05/2012 65.80p 67.00p 65.00p 65.00p 11065
10/05/2012 65.55p 65.90p 64.00p 64.00p 523544
09/05/2012 65.00p 67.60p 63.00p 63.00p 108916
08/05/2012 67.25p 68.56p 64.00p 64.00p 131648
04/05/2012 68.50p 68.97p 68.10p 68.50p 181865
03/05/2012 69.50p 69.50p 67.87p 69.00p 25178
02/05/2012 70.00p 70.00p 68.50p 69.50p 451657
01/05/2012 69.85p 69.85p 68.50p 68.75p 33852
30/04/2012 68.50p 70.00p 68.50p 69.50p 18262
27/04/2012 68.50p 68.50p 66.47p 67.37p 802363
26/04/2012 68.50p 69.00p 68.12p 68.12p 227183
25/04/2012 68.00p 68.80p 67.00p 68.00p 70041
24/04/2012 67.00p 70.00p 66.50p 67.75p 266677
23/04/2012 68.37p 68.37p 66.01p 67.00p 63678
20/04/2012 66.50p 69.00p 66.00p 67.50p 24526
19/04/2012 69.00p 69.00p 66.50p 68.00p 31749
18/04/2012 68.50p 68.75p 64.79p 68.75p 19579
17/04/2012 68.00p 68.00p 66.50p 67.50p 4358
16/04/2012 66.25p 67.80p 64.50p 64.50p 54777
13/04/2012 68.00p 68.00p 66.00p 66.00p 256555
12/04/2012 67.50p 69.75p 66.11p 68.00p 56049
11/04/2012 66.25p 69.00p 66.00p 69.00p 29602
10/04/2012 67.50p 69.50p 66.50p 67.75p 179909
05/04/2012 68.00p 69.00p 67.00p 67.00p 245809
04/04/2012 66.75p 71.00p 66.75p 68.00p 982734
03/04/2012 63.00p 68.50p 63.00p 67.25p 153777
02/04/2012 65.00p 68.00p 61.00p 65.00p 1458090
30/03/2012 61.00p 64.00p 60.98p 61.00p 135558
29/03/2012 65.00p 65.80p 60.10p 62.00p 151903
28/03/2012 69.00p 69.76p 64.00p 65.00p 107468
27/03/2012 66.00p 68.50p 65.00p 68.00p 207851
26/03/2012 66.00p 68.57p 62.25p 68.00p 478324
23/03/2012 69.00p 69.00p 64.00p 69.00p 107447
22/03/2012 70.00p 71.47p 65.75p 65.75p 231075
21/03/2012 72.00p 74.98p 68.32p 70.00p 134192
20/03/2012 74.00p 75.80p 72.00p 72.00p 24341
19/03/2012 75.50p 75.50p 73.56p 74.00p 50044
16/03/2012 74.00p 75.50p 73.90p 74.50p 272497
15/03/2012 72.00p 74.00p 69.10p 74.00p 59266
14/03/2012 76.00p 76.00p 68.50p 72.00p 141745
13/03/2012 73.00p 75.60p 72.50p 73.00p 61156
12/03/2012 74.50p 75.40p 73.30p 74.00p 38768
09/03/2012 74.00p 75.49p 71.00p 72.00p 117378
08/03/2012 72.50p 74.70p 71.53p 74.00p 121196
07/03/2012 71.50p 75.25p 68.29p 75.25p 106496
06/03/2012 77.00p 77.11p 69.00p 69.25p 374684
05/03/2012 80.00p 80.00p 76.00p 76.00p 221277
02/03/2012 74.00p 80.00p 72.25p 77.50p 406852
01/03/2012 68.25p 75.76p 67.55p 73.50p 528169
29/02/2012 66.75p 69.44p 66.00p 66.00p 80025
28/02/2012 65.00p 70.00p 65.00p 66.50p 85334
27/02/2012 69.00p 69.27p 66.00p 66.13p 265246
24/02/2012 67.00p 69.00p 65.00p 66.75p 122996
23/02/2012 62.00p 68.39p 62.00p 67.00p 228987
22/02/2012 63.00p 63.90p 62.00p 62.00p 376489
21/02/2012 64.00p 64.90p 62.00p 64.00p 92297
20/02/2012 64.50p 65.00p 63.44p 64.25p 62478
17/02/2012 63.00p 64.50p 63.00p 63.00p 211362
16/02/2012 63.25p 65.28p 61.00p 62.00p 109265
15/02/2012 64.50p 65.50p 63.00p 63.00p 78384
14/02/2012 65.50p 66.49p 63.25p 63.50p 232594
13/02/2012 63.50p 63.61p 62.50p 62.50p 288993
10/02/2012 61.00p 63.75p 60.00p 63.50p 274827
09/02/2012 61.00p 63.00p 59.00p 61.00p 223460
08/02/2012 60.25p 63.00p 60.03p 63.00p 1157553
07/02/2012 60.50p 62.00p 60.00p 60.00p 42097
06/02/2012 63.50p 64.97p 61.00p 62.00p 335343
03/02/2012 61.00p 63.50p 59.60p 63.50p 25946136
02/02/2012 64.00p 64.00p 60.00p 61.25p 472598
01/02/2012 62.50p 64.00p 62.00p 62.00p 32155
31/01/2012 64.00p 64.00p 59.25p 62.50p 459432
30/01/2012 60.00p 64.00p 58.42p 62.50p 207590
27/01/2012 60.00p 62.28p 59.00p 60.62p 293295
26/01/2012 58.00p 60.25p 56.00p 59.50p 367900
25/01/2012 57.00p 60.25p 56.15p 60.25p 15060
24/01/2012 60.00p 60.00p 56.25p 56.25p 161875
23/01/2012 55.00p 58.05p 54.40p 57.00p 241166
20/01/2012 53.50p 55.73p 51.00p 54.50p 89312
19/01/2012 55.55p 55.55p 53.28p 54.00p 26776
18/01/2012 55.00p 56.00p 53.03p 56.00p 6262
17/01/2012 53.00p 53.95p 51.30p 53.00p 40979
16/01/2012 54.00p 55.00p 52.00p 52.25p 140928
13/01/2012 53.80p 54.00p 50.60p 52.00p 17575
12/01/2012 50.63p 53.35p 50.00p 50.00p 23147
11/01/2012 53.00p 53.00p 50.00p 51.50p 82190
10/01/2012 52.75p 53.00p 52.00p 53.00p 211628
09/01/2012 53.00p 53.00p 52.00p 52.00p 9060
06/01/2012 53.00p 54.00p 52.28p 54.00p 37672
05/01/2012 53.00p 53.00p 52.25p 52.25p 52339
04/01/2012 53.00p 54.00p 52.60p 54.00p 51950
03/01/2012 54.00p 55.00p 50.59p 55.00p 36673
30/12/2011 52.97p 52.97p 50.75p 51.50p 2687
29/12/2011 53.00p 53.00p 51.00p 52.00p 12766
28/12/2011 53.00p 53.00p 50.00p 50.00p 10923
23/12/2011 52.00p 53.19p 51.00p 51.00p 25239
22/12/2011 53.50p 53.50p 50.30p 52.00p 690812
21/12/2011 54.75p 55.77p 51.50p 53.25p 73307
20/12/2011 56.00p 56.23p 53.25p 54.50p 44838
19/12/2011 54.00p 56.00p 53.60p 53.75p 23539
16/12/2011 54.00p 57.00p 54.00p 56.00p 91716
15/12/2011 57.00p 57.00p 54.00p 54.00p 46580
14/12/2011 59.50p 59.50p 57.00p 57.00p 41200
13/12/2011 58.50p 60.48p 58.50p 59.00p 33265
12/12/2011 60.75p 60.97p 59.03p 60.00p 564064
09/12/2011 60.50p 62.00p 58.20p 60.75p 235011
08/12/2011 61.00p 62.11p 58.50p 60.00p 65558
07/12/2011 58.00p 61.00p 58.00p 61.00p 448926
06/12/2011 58.00p 59.90p 56.23p 57.50p 188376
05/12/2011 58.25p 60.00p 57.98p 58.00p 83562
02/12/2011 58.75p 59.01p 58.00p 58.00p 112696
01/12/2011 57.00p 61.52p 57.00p 58.50p 848056
30/11/2011 55.00p 58.75p 54.00p 57.00p 1475418
29/11/2011 53.00p 56.00p 50.26p 55.00p 1144666
28/11/2011 50.50p 52.00p 49.19p 51.00p 640142
25/11/2011 50.00p 50.00p 48.63p 50.00p 630066
24/11/2011 50.00p 50.00p 50.00p 50.00p 89060
23/11/2011 51.00p 51.00p 50.00p 50.50p 51333
22/11/2011 50.50p 50.50p 49.75p 50.00p 309146
21/11/2011 50.50p 53.00p 50.00p 50.00p 1742956
18/11/2011 50.00p 51.33p 50.00p 50.50p 310332
17/11/2011 50.00p 51.74p 49.88p 50.00p 108035
16/11/2011 51.50p 51.50p 50.00p 50.00p 73038
15/11/2011 51.00p 53.98p 50.00p 50.00p 403073
14/11/2011 50.00p 54.00p 49.43p 53.25p 346391
11/11/2011 48.00p 51.13p 45.30p 50.00p 967354
10/11/2011 42.00p 47.49p 42.00p 46.00p 578252
09/11/2011 45.00p 46.25p 42.92p 43.38p 111308
08/11/2011 44.00p 45.68p 42.00p 43.50p 167045
07/11/2011 41.00p 47.50p 39.50p 43.50p 1366740
04/11/2011 38.00p 39.50p 38.00p 39.25p 3096501
03/11/2011 38.25p 39.50p 37.50p 38.50p 391440
02/11/2011 38.00p 38.90p 37.40p 38.00p 220077
01/11/2011 40.75p 40.75p 38.00p 38.00p 414217
31/10/2011 41.50p 43.69p 39.00p 39.00p 320591
28/10/2011 42.50p 45.00p 40.25p 40.25p 96849
27/10/2011 42.00p 44.19p 42.00p 42.38p 59110
26/10/2011 45.00p 45.00p 42.00p 42.00p 58412
25/10/2011 43.00p 44.80p 42.00p 42.75p 147229
24/10/2011 42.00p 43.06p 40.00p 41.25p 125916
21/10/2011 43.25p 45.00p 40.00p 40.00p 203359
20/10/2011 44.00p 44.70p 41.00p 41.25p 383396
19/10/2011 45.50p 45.50p 43.00p 43.50p 554173
18/10/2011 44.00p 46.78p 43.91p 44.25p 564229
17/10/2011 43.75p 47.62p 40.00p 42.50p 749871
14/10/2011 50.70p 50.74p 50.01p 50.50p 26678
13/10/2011 50.75p 50.85p 49.02p 50.75p 387530
12/10/2011 51.00p 51.00p 48.53p 50.50p 44978
11/10/2011 49.50p 50.13p 48.75p 48.75p 101871
10/10/2011 49.25p 50.75p 49.25p 50.00p 31963
07/10/2011 50.00p 51.00p 49.50p 50.00p 87362
06/10/2011 50.75p 50.75p 50.00p 50.00p 22190
05/10/2011 50.00p 51.03p 50.00p 51.00p 38893

*Close Price adjusted for both dividends and splits