Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/02/2010 79.50p 79.50p 78.75p 78.75p 9764
18/02/2010 79.50p 79.50p 79.00p 79.00p 8250
17/02/2010 79.50p 79.50p 78.25p 78.75p 23510
16/02/2010 78.00p 80.00p 76.00p 78.75p 512614
15/02/2010 75.50p 77.00p 75.00p 76.50p 148726
12/02/2010 75.00p 77.00p 74.25p 77.00p 155801
11/02/2010 76.50p 77.00p 75.30p 77.00p 143814
10/02/2010 76.50p 76.90p 76.00p 76.00p 19656
09/02/2010 75.00p 76.55p 73.50p 74.50p 160436
08/02/2010 80.00p 80.50p 74.00p 76.00p 270007
05/02/2010 83.00p 84.28p 78.43p 79.25p 234771
04/02/2010 84.00p 84.00p 83.00p 83.75p 106921
03/02/2010 84.50p 85.00p 83.25p 84.00p 42726
02/02/2010 83.75p 84.50p 83.75p 84.50p 29800
01/02/2010 86.00p 87.00p 83.97p 84.25p 77047
29/01/2010 85.00p 85.00p 84.00p 84.00p 103430
28/01/2010 86.00p 86.00p 84.07p 84.50p 62839
27/01/2010 84.00p 85.00p 84.00p 84.75p 54730
26/01/2010 85.00p 85.00p 83.20p 84.75p 33827
25/01/2010 84.00p 84.25p 83.00p 84.00p 51535
22/01/2010 88.00p 88.00p 83.00p 85.25p 276162
21/01/2010 89.00p 90.00p 86.50p 88.00p 359110
20/01/2010 89.00p 89.50p 89.00p 89.25p 51818
19/01/2010 89.00p 89.41p 88.60p 89.00p 141218
18/01/2010 88.50p 89.00p 87.62p 88.50p 103814
15/01/2010 89.00p 89.00p 87.75p 88.00p 340996
14/01/2010 87.00p 89.50p 87.00p 89.00p 651837
13/01/2010 84.50p 86.20p 84.50p 84.75p 1236876
12/01/2010 86.00p 86.95p 84.07p 85.25p 666797
11/01/2010 88.00p 88.00p 86.10p 86.50p 278216
08/01/2010 85.00p 87.00p 84.95p 85.50p 146411
07/01/2010 85.00p 88.00p 84.00p 84.50p 368412
06/01/2010 88.00p 88.00p 85.00p 85.50p 1017493
05/01/2010 88.00p 88.00p 85.00p 85.25p 208177
04/01/2010 85.00p 86.00p 84.25p 86.00p 211348
31/12/2009 84.00p 84.00p 83.00p 83.00p 14548
30/12/2009 84.00p 84.00p 83.12p 83.50p 172260
29/12/2009 84.00p 86.04p 83.00p 83.50p 364137
24/12/2009 83.50p 83.50p 82.50p 82.75p 4950
23/12/2009 84.00p 85.00p 83.00p 83.00p 228009
22/12/2009 83.00p 83.50p 82.00p 82.50p 659841
21/12/2009 85.00p 85.32p 83.00p 83.00p 764914
18/12/2009 78.25p 84.50p 78.13p 84.00p 15468703
17/12/2009 79.00p 79.00p 76.00p 78.00p 4313624
16/12/2009 75.00p 77.00p 75.00p 76.75p 71602
15/12/2009 75.00p 78.00p 74.00p 77.00p 179582
14/12/2009 72.50p 75.00p 72.00p 73.50p 178800
11/12/2009 72.00p 73.50p 70.00p 71.75p 1208873
10/12/2009 69.00p 69.00p 69.00p 69.00p 15648
09/12/2009 70.00p 71.40p 70.00p 70.50p 32897
08/12/2009 70.00p 72.00p 70.00p 70.50p 67331
07/12/2009 70.00p 71.94p 68.37p 71.00p 397274
04/12/2009 72.00p 72.00p 69.00p 69.50p 199339
03/12/2009 71.00p 71.00p 70.13p 71.00p 838799
02/12/2009 68.00p 70.00p 66.50p 70.00p 50415
01/12/2009 67.00p 67.00p 66.00p 67.00p 77845
30/11/2009 70.50p 71.25p 66.00p 66.50p 776962
27/11/2009 71.00p 71.00p 69.00p 70.00p 30250
26/11/2009 70.00p 70.00p 66.00p 69.00p 49713
25/11/2009 72.00p 72.00p 70.00p 71.00p 27465
24/11/2009 71.50p 74.12p 70.00p 71.00p 87977
23/11/2009 74.00p 75.56p 71.50p 73.25p 202341
20/11/2009 73.00p 73.55p 73.00p 73.50p 35434
19/11/2009 75.00p 75.00p 72.00p 72.00p 58357
18/11/2009 76.00p 76.00p 74.00p 74.00p 60498
17/11/2009 78.50p 78.50p 75.00p 75.00p 141499
16/11/2009 77.00p 78.57p 77.00p 77.50p 78396
13/11/2009 78.00p 78.00p 77.75p 78.00p 121939
12/11/2009 79.00p 79.00p 77.50p 78.00p 53821
11/11/2009 79.00p 79.67p 76.50p 78.00p 93550
10/11/2009 78.00p 79.00p 78.00p 78.00p 160064
09/11/2009 78.00p 78.00p 77.25p 77.25p 9458
06/11/2009 78.00p 78.00p 77.00p 77.00p 2297
05/11/2009 78.00p 78.00p 77.50p 77.50p 246942
04/11/2009 76.50p 76.50p 76.50p 76.50p 0
03/11/2009 77.00p 77.00p 75.00p 76.50p 179381
02/11/2009 77.00p 77.00p 76.00p 76.00p 51891
30/10/2009 75.00p 76.00p 74.00p 74.50p 48242
29/10/2009 73.00p 73.00p 72.00p 73.50p 24919
28/10/2009 70.00p 74.00p 70.00p 71.50p 880137
27/10/2009 66.00p 69.00p 66.00p 69.00p 314785
26/10/2009 67.50p 68.00p 67.50p 68.00p 15678
23/10/2009 67.00p 67.50p 66.00p 67.50p 34000
22/10/2009 69.00p 69.00p 67.00p 67.50p 369660
21/10/2009 68.00p 69.00p 68.00p 69.00p 53560
20/10/2009 69.00p 69.00p 65.00p 68.75p 114877
19/10/2009 68.00p 70.50p 68.00p 70.50p 8086
16/10/2009 68.00p 69.00p 67.00p 69.00p 14451
15/10/2009 71.50p 71.50p 69.00p 69.00p 34746
14/10/2009 72.00p 73.00p 69.00p 70.25p 301105
13/10/2009 76.00p 76.00p 72.00p 73.00p 46544
12/10/2009 75.00p 75.00p 75.00p 75.00p 20437
09/10/2009 76.00p 76.00p 75.00p 75.00p 307061
08/10/2009 77.00p 77.50p 76.00p 76.00p 16421
07/10/2009 76.00p 77.00p 75.00p 75.50p 82981
06/10/2009 75.00p 75.00p 75.00p 75.00p 21200
05/10/2009 76.00p 76.00p 75.00p 75.00p 25820
02/10/2009 75.25p 75.25p 74.50p 74.50p 43148
01/10/2009 74.50p 75.25p 74.50p 75.25p 4810
30/09/2009 74.00p 74.50p 74.00p 74.50p 5600
29/09/2009 74.00p 74.00p 74.00p 74.00p 95
28/09/2009 73.00p 75.00p 72.00p 74.00p 24413
25/09/2009 73.50p 74.00p 73.50p 74.00p 13354
24/09/2009 73.00p 73.50p 73.00p 73.50p 39809
23/09/2009 73.00p 74.00p 72.00p 74.00p 172896
22/09/2009 76.00p 76.00p 74.50p 74.50p 46150
21/09/2009 73.00p 75.00p 73.00p 73.50p 218480

*Close Price adjusted for both dividends and splits