Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/12/2010 109.25p 110.00p 106.00p 106.00p 136400
02/12/2010 108.00p 109.00p 106.25p 107.25p 118930
01/12/2010 108.00p 108.50p 106.00p 108.50p 69623
30/11/2010 110.00p 110.00p 106.69p 107.50p 1470538
29/11/2010 108.25p 108.75p 107.75p 108.50p 56230
26/11/2010 109.00p 110.00p 106.02p 110.00p 97744
25/11/2010 106.00p 109.00p 106.00p 108.75p 13206
24/11/2010 106.00p 109.00p 106.00p 108.00p 110188
23/11/2010 106.25p 108.00p 105.88p 106.50p 3126303
22/11/2010 108.25p 109.50p 106.55p 109.25p 40083
19/11/2010 107.50p 107.50p 106.25p 106.25p 35194
18/11/2010 109.50p 112.00p 107.50p 109.50p 61272
17/11/2010 110.75p 113.36p 109.50p 110.00p 28408
16/11/2010 111.00p 112.76p 110.00p 110.50p 41347
15/11/2010 112.25p 114.00p 111.32p 111.50p 97446
12/11/2010 114.50p 114.50p 112.38p 114.00p 1249608
11/11/2010 114.25p 114.50p 112.50p 114.25p 760019
10/11/2010 112.50p 114.50p 109.05p 113.75p 5212595
09/11/2010 111.00p 111.00p 110.00p 110.50p 1369773
08/11/2010 110.25p 112.43p 108.12p 110.50p 1135731
05/11/2010 109.25p 110.86p 108.00p 108.00p 145085
04/11/2010 110.00p 110.00p 106.00p 108.00p 9555847
03/11/2010 108.00p 109.95p 106.25p 109.00p 131136
02/11/2010 107.25p 109.00p 105.25p 105.50p 12545134
01/11/2010 108.00p 109.36p 106.30p 108.50p 229721
29/10/2010 107.00p 109.11p 104.41p 107.00p 117984
28/10/2010 107.25p 107.25p 105.00p 107.00p 173757
27/10/2010 111.25p 113.00p 106.25p 110.00p 577036
26/10/2010 111.00p 112.00p 109.00p 111.50p 986300
25/10/2010 117.75p 117.75p 108.00p 108.00p 356164
22/10/2010 115.00p 116.00p 111.34p 115.75p 1284089
21/10/2010 110.00p 115.50p 102.83p 111.25p 545748
20/10/2010 102.00p 110.00p 102.00p 110.00p 4710174
19/10/2010 99.00p 104.00p 98.75p 98.75p 2723659
18/10/2010 94.25p 100.99p 92.00p 95.50p 1341455
15/10/2010 98.00p 99.00p 95.36p 98.00p 48699
14/10/2010 97.50p 98.00p 96.50p 96.50p 83841
13/10/2010 95.25p 97.75p 95.00p 97.75p 870101
12/10/2010 92.00p 98.00p 90.42p 95.00p 2808459
11/10/2010 92.00p 93.50p 92.00p 93.25p 796473
08/10/2010 91.25p 93.48p 91.00p 92.00p 813794
07/10/2010 93.00p 95.00p 91.25p 91.25p 679664
06/10/2010 92.00p 96.00p 91.22p 94.25p 1538814
05/10/2010 91.50p 92.50p 90.30p 92.50p 45444
04/10/2010 89.75p 90.25p 89.75p 90.25p 15000
01/10/2010 88.00p 91.11p 88.00p 89.75p 13825
30/09/2010 90.00p 92.47p 89.00p 90.00p 160090
29/09/2010 91.00p 91.00p 89.50p 91.00p 72401
28/09/2010 95.00p 95.00p 89.35p 89.50p 310499
27/09/2010 92.00p 92.00p 90.25p 90.50p 5100
24/09/2010 94.00p 94.00p 90.00p 90.00p 71391
23/09/2010 94.00p 94.00p 92.00p 94.00p 28044
22/09/2010 94.00p 94.76p 93.24p 94.00p 24213
21/09/2010 95.75p 96.30p 94.00p 94.25p 61332
20/09/2010 95.00p 95.00p 93.10p 93.50p 22551
17/09/2010 93.00p 94.98p 93.00p 94.25p 14034
16/09/2010 94.50p 94.75p 93.00p 94.00p 83848
15/09/2010 94.00p 95.00p 92.00p 94.50p 54398
14/09/2010 93.00p 94.25p 92.00p 93.50p 68515
13/09/2010 92.00p 93.00p 90.84p 93.00p 155249
10/09/2010 93.00p 93.85p 90.50p 90.50p 59988
09/09/2010 94.00p 95.00p 92.20p 94.00p 480841
08/09/2010 92.50p 92.50p 91.14p 91.75p 239243
07/09/2010 92.00p 92.50p 90.03p 92.50p 123273
06/09/2010 92.00p 94.00p 92.00p 94.00p 23142
03/09/2010 90.00p 93.77p 90.00p 93.00p 46206
02/09/2010 92.00p 92.34p 90.00p 91.00p 26685
01/09/2010 90.00p 92.89p 89.38p 90.25p 149463
31/08/2010 91.00p 95.41p 89.00p 90.00p 37263
27/08/2010 93.00p 93.96p 91.00p 91.00p 31694
26/08/2010 92.50p 93.53p 92.50p 92.50p 6700
25/08/2010 94.00p 95.47p 93.00p 93.00p 30162
24/08/2010 94.00p 96.45p 94.00p 95.50p 13534
23/08/2010 95.00p 98.00p 95.00p 97.50p 146753
20/08/2010 98.00p 98.08p 97.50p 97.75p 23520
19/08/2010 97.00p 97.98p 96.00p 96.00p 141116
18/08/2010 98.00p 98.00p 95.00p 97.50p 60000
17/08/2010 98.00p 98.00p 92.50p 97.00p 2451363
16/08/2010 98.00p 99.70p 97.50p 97.50p 87357
13/08/2010 99.00p 100.13p 98.37p 99.00p 12500
12/08/2010 98.00p 99.70p 96.00p 98.00p 247233
11/08/2010 99.00p 99.25p 98.00p 98.75p 58627
10/08/2010 101.00p 101.08p 99.00p 99.50p 65018
09/08/2010 99.00p 101.85p 97.00p 101.00p 90427
06/08/2010 100.00p 100.50p 96.00p 97.50p 61119
05/08/2010 92.50p 100.00p 92.00p 96.00p 367177
04/08/2010 91.00p 91.26p 88.00p 91.25p 57093
03/08/2010 88.00p 90.00p 87.11p 89.50p 100328
02/08/2010 89.00p 89.02p 88.00p 88.50p 34975
30/07/2010 90.00p 90.00p 88.04p 89.00p 3442
29/07/2010 89.00p 89.50p 88.00p 89.00p 24483
28/07/2010 89.50p 90.00p 88.50p 89.50p 28306
27/07/2010 90.00p 92.00p 89.82p 91.00p 95243
26/07/2010 90.00p 92.00p 89.89p 91.00p 32155
23/07/2010 89.00p 92.00p 87.00p 92.00p 69405
22/07/2010 88.00p 90.61p 87.55p 89.00p 43177
21/07/2010 88.50p 91.23p 88.50p 89.25p 35654
20/07/2010 88.50p 91.05p 88.50p 90.00p 10081
19/07/2010 89.00p 92.00p 88.50p 88.50p 77151
16/07/2010 89.75p 91.68p 89.03p 90.50p 3464
15/07/2010 91.00p 91.00p 88.50p 89.75p 92358
14/07/2010 92.00p 94.85p 91.50p 91.50p 71527
13/07/2010 91.00p 92.00p 89.30p 91.00p 216768
12/07/2010 94.00p 94.35p 91.00p 91.50p 96283
09/07/2010 90.00p 95.70p 89.80p 94.00p 99976
08/07/2010 88.50p 89.70p 88.00p 89.00p 7684471
07/07/2010 89.00p 89.00p 87.00p 89.00p 50036
06/07/2010 85.00p 88.50p 84.00p 87.50p 274388
05/07/2010 83.50p 84.55p 82.27p 83.50p 1870
02/07/2010 83.00p 83.70p 82.30p 83.50p 7920
01/07/2010 83.00p 83.85p 81.00p 83.00p 126242
30/06/2010 83.00p 84.00p 81.36p 81.50p 75736
29/06/2010 82.00p 82.24p 79.50p 80.50p 95906
28/06/2010 82.50p 83.25p 82.03p 83.25p 12951
25/06/2010 82.00p 85.32p 82.00p 82.50p 59542
24/06/2010 83.75p 85.50p 82.35p 84.00p 40713
23/06/2010 83.00p 85.00p 82.00p 82.00p 22405
22/06/2010 83.00p 86.20p 82.00p 84.50p 41039
21/06/2010 87.00p 87.00p 83.00p 83.00p 53504
18/06/2010 86.00p 86.00p 84.00p 85.50p 89102
17/06/2010 87.00p 87.00p 86.00p 86.00p 22483
16/06/2010 87.25p 87.75p 86.00p 86.50p 156540
15/06/2010 87.00p 88.82p 86.60p 87.00p 18359
14/06/2010 88.75p 89.25p 88.75p 89.25p 21500
11/06/2010 89.00p 89.00p 88.00p 88.75p 41562
10/06/2010 89.00p 89.75p 87.00p 88.50p 723510
09/06/2010 88.00p 88.10p 86.50p 87.50p 434028
08/06/2010 88.75p 88.75p 85.00p 87.00p 64838
07/06/2010 85.25p 88.20p 85.00p 87.75p 83339
04/06/2010 89.00p 89.00p 85.25p 86.00p 83858
03/06/2010 83.00p 90.35p 83.00p 89.50p 678273
02/06/2010 82.00p 83.45p 81.00p 82.50p 69337
01/06/2010 83.75p 83.75p 80.99p 83.00p 52803
28/05/2010 84.25p 85.00p 82.85p 84.75p 220467
27/05/2010 85.00p 85.00p 80.50p 82.75p 316907
26/05/2010 80.00p 84.00p 77.25p 82.50p 493877
25/05/2010 83.00p 83.00p 76.56p 77.75p 672424
24/05/2010 86.00p 87.52p 83.68p 85.00p 239231
21/05/2010 93.00p 93.25p 83.00p 84.50p 341622
20/05/2010 94.00p 94.26p 90.95p 92.25p 42152
19/05/2010 96.00p 96.00p 90.75p 93.00p 97748
18/05/2010 97.00p 98.80p 96.00p 97.25p 126713
17/05/2010 97.25p 98.75p 95.30p 97.00p 50441
14/05/2010 97.50p 100.00p 94.50p 96.50p 80145
13/05/2010 95.00p 99.00p 95.00p 98.50p 138252
12/05/2010 94.75p 95.00p 90.66p 94.50p 129873
11/05/2010 93.25p 93.25p 90.00p 91.00p 141193
10/05/2010 93.00p 98.00p 92.00p 92.00p 217796
07/05/2010 95.00p 95.10p 90.00p 92.00p 166285
06/05/2010 95.00p 98.00p 94.00p 98.00p 280672
05/05/2010 101.00p 101.75p 93.86p 95.00p 288561
04/05/2010 107.00p 107.00p 101.00p 101.00p 227769
30/04/2010 106.75p 106.75p 105.25p 105.25p 69603
29/04/2010 107.50p 107.75p 105.00p 106.00p 6168011
28/04/2010 107.00p 107.75p 102.00p 107.75p 431798
27/04/2010 112.25p 115.00p 106.00p 110.50p 455133
26/04/2010 115.00p 115.00p 110.00p 113.25p 8632674
23/04/2010 111.00p 116.00p 111.00p 112.00p 583691
22/04/2010 112.00p 113.50p 111.00p 113.00p 657152
21/04/2010 112.00p 112.00p 110.50p 110.50p 20816
20/04/2010 110.00p 111.00p 110.00p 110.75p 20107
19/04/2010 109.00p 111.00p 109.00p 109.50p 146093
16/04/2010 107.00p 109.00p 106.00p 108.50p 227166
15/04/2010 109.00p 109.42p 107.00p 108.00p 213788
14/04/2010 109.50p 109.50p 108.45p 108.50p 27104
13/04/2010 109.50p 109.77p 108.50p 108.50p 23932
12/04/2010 111.50p 111.55p 108.00p 108.50p 61373
09/04/2010 111.00p 112.00p 108.00p 109.25p 972988
08/04/2010 103.00p 110.55p 103.00p 108.50p 720199
07/04/2010 107.00p 107.00p 101.95p 104.50p 241520
06/04/2010 99.00p 106.00p 98.00p 105.50p 1258018
01/04/2010 97.00p 100.15p 95.53p 100.00p 3862520
31/03/2010 96.00p 96.50p 94.00p 95.50p 1992093
30/03/2010 97.00p 98.00p 95.00p 96.50p 574750
29/03/2010 97.00p 98.50p 96.00p 96.75p 105161
26/03/2010 97.00p 98.00p 96.00p 97.00p 174735
25/03/2010 96.00p 97.00p 95.00p 96.25p 1413203
24/03/2010 95.00p 96.00p 93.92p 95.00p 104854
23/03/2010 94.00p 96.00p 94.00p 95.50p 302908
22/03/2010 94.00p 95.00p 92.00p 94.50p 156877
19/03/2010 92.50p 94.00p 91.90p 92.25p 3510975
18/03/2010 91.00p 92.75p 90.00p 91.50p 618710
17/03/2010 87.50p 91.00p 87.00p 91.00p 1311801
16/03/2010 85.00p 87.50p 84.00p 87.50p 1228789
15/03/2010 85.00p 85.10p 82.65p 83.50p 1216730
12/03/2010 83.50p 84.50p 83.00p 84.00p 2317214
11/03/2010 83.50p 85.00p 83.50p 84.00p 552628
10/03/2010 83.00p 83.90p 82.50p 83.25p 184047
09/03/2010 84.00p 84.75p 82.50p 83.25p 417530
08/03/2010 84.00p 84.00p 82.53p 83.75p 664956
05/03/2010 83.00p 83.60p 82.48p 83.00p 63206
04/03/2010 84.00p 85.00p 82.90p 83.00p 165729
03/03/2010 83.00p 84.00p 82.00p 82.50p 51124
02/03/2010 82.00p 83.80p 81.50p 82.00p 216115
01/03/2010 81.50p 81.75p 81.10p 81.50p 43629
26/02/2010 81.00p 82.00p 81.00p 82.00p 30000
25/02/2010 81.00p 81.00p 80.00p 80.00p 3107
24/02/2010 80.25p 82.00p 80.00p 81.00p 80731
23/02/2010 79.50p 82.00p 78.35p 81.00p 110728
22/02/2010 80.00p 80.00p 78.50p 79.00p 34290

*Close Price adjusted for both dividends and splits