Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/10/2022 40.60p 42.90p 40.10p 41.80p 373056
03/10/2022 42.00p 42.80p 40.30p 40.60p 404858
30/09/2022 41.30p 42.90p 41.20p 41.20p 284378
29/09/2022 42.00p 42.11p 41.00p 41.80p 266249
28/09/2022 42.50p 43.90p 38.25p 41.80p 1983399
27/09/2022 45.50p 46.10p 42.40p 42.40p 735349
26/09/2022 45.60p 46.44p 43.72p 45.50p 908152
23/09/2022 48.00p 50.80p 45.00p 45.00p 1080407
22/09/2022 49.20p 51.00p 48.00p 48.00p 860901
21/09/2022 51.00p 51.00p 49.60p 50.40p 380574
20/09/2022 51.00p 52.00p 50.20p 50.80p 159808
19/09/2022 51.40p 52.00p 50.20p 50.20p 916295
16/09/2022 51.40p 52.00p 50.20p 50.20p 916295
15/09/2022 52.60p 52.60p 50.94p 51.20p 503087
14/09/2022 51.00p 53.60p 50.60p 52.20p 1631523
13/09/2022 52.00p 53.20p 49.10p 51.60p 685638
12/09/2022 53.60p 60.49p 43.85p 51.20p 2197289
09/09/2022 49.10p 53.80p 47.35p 52.40p 1544984
08/09/2022 47.00p 49.60p 46.10p 48.20p 902922
07/09/2022 49.50p 52.00p 45.00p 48.70p 1761291
06/09/2022 48.60p 53.40p 48.60p 49.50p 3178605
05/09/2022 43.00p 50.50p 43.00p 49.90p 2911015
02/09/2022 40.90p 44.80p 40.10p 44.00p 931533
01/09/2022 39.90p 40.94p 38.80p 40.10p 961247
31/08/2022 39.90p 40.80p 38.89p 40.40p 742392
30/08/2022 42.50p 43.13p 38.20p 39.20p 2148052
29/08/2022 42.90p 43.90p 41.60p 42.00p 992841
26/08/2022 42.90p 43.90p 41.60p 42.00p 815841
25/08/2022 42.00p 43.00p 41.00p 42.10p 747364
24/08/2022 45.80p 45.90p 42.10p 42.10p 522103
23/08/2022 41.70p 45.65p 41.25p 44.60p 1066955
22/08/2022 44.20p 46.60p 41.10p 41.80p 1604264
19/08/2022 45.10p 48.90p 44.29p 44.60p 2597376
18/08/2022 45.10p 47.90p 44.00p 44.90p 1355088
17/08/2022 45.60p 47.90p 45.20p 46.60p 807275
16/08/2022 49.00p 49.23p 45.68p 46.60p 3262352
15/08/2022 47.00p 49.00p 45.35p 48.30p 2127569
12/08/2022 41.10p 49.20p 40.60p 45.00p 3191809
11/08/2022 38.30p 45.90p 37.40p 42.20p 2510420
10/08/2022 38.90p 39.40p 36.50p 36.50p 1629616
09/08/2022 38.70p 38.90p 37.30p 38.60p 458342
08/08/2022 37.90p 39.40p 37.45p 39.30p 96557
05/08/2022 37.90p 39.40p 37.30p 37.90p 1224263
04/08/2022 39.20p 39.20p 38.00p 38.00p 389951
03/08/2022 38.60p 39.77p 37.10p 38.00p 760456
02/08/2022 38.90p 39.00p 37.52p 38.60p 681959
01/08/2022 37.80p 39.40p 36.61p 37.80p 707371
29/07/2022 38.90p 39.80p 37.00p 37.00p 426549
28/07/2022 37.70p 39.80p 37.70p 37.80p 364455
27/07/2022 39.70p 40.40p 38.60p 38.70p 1079711
26/07/2022 39.00p 40.90p 38.86p 39.10p 783143
25/07/2022 38.60p 40.90p 38.60p 39.10p 240169
22/07/2022 39.80p 41.30p 38.80p 39.00p 1007050
21/07/2022 38.40p 40.90p 37.30p 38.80p 1262057
20/07/2022 37.80p 39.80p 37.80p 38.20p 438776
19/07/2022 38.40p 41.00p 36.40p 38.20p 1224828
18/07/2022 37.50p 38.00p 34.60p 37.30p 410263
15/07/2022 35.00p 36.70p 33.70p 36.20p 627886
14/07/2022 35.50p 37.90p 33.80p 33.80p 930300
13/07/2022 34.00p 38.40p 33.60p 35.10p 1210351
12/07/2022 34.70p 35.50p 34.11p 34.80p 127467
11/07/2022 33.80p 35.81p 33.42p 34.20p 10538337
08/07/2022 34.30p 34.61p 33.40p 34.20p 547884
07/07/2022 33.50p 35.00p 33.49p 34.10p 397502
06/07/2022 34.00p 34.90p 33.00p 33.00p 183236
05/07/2022 35.00p 35.21p 33.00p 33.00p 229540
04/07/2022 34.40p 35.70p 33.91p 34.90p 409717
01/07/2022 32.70p 34.90p 31.13p 34.00p 748188
30/06/2022 35.10p 35.87p 31.60p 31.80p 1337403
29/06/2022 35.90p 36.90p 35.00p 35.00p 1587511
28/06/2022 35.00p 35.75p 34.85p 34.90p 368254
27/06/2022 38.40p 38.40p 34.50p 34.80p 1295663
24/06/2022 36.60p 38.02p 36.60p 37.20p 185907
23/06/2022 36.20p 38.30p 36.00p 36.80p 1192612
22/06/2022 37.50p 37.50p 36.00p 36.20p 1074843
21/06/2022 37.50p 37.79p 36.20p 36.90p 1068741
20/06/2022 37.00p 37.80p 35.60p 36.40p 2327465
17/06/2022 41.25p 41.61p 36.20p 36.20p 8399221
16/06/2022 41.60p 42.40p 41.00p 41.20p 1446781
15/06/2022 42.60p 44.40p 41.10p 43.30p 1014804
14/06/2022 41.20p 43.50p 41.10p 41.60p 1297143
13/06/2022 43.80p 44.30p 41.66p 42.50p 2663966
10/06/2022 43.00p 44.90p 42.96p 43.80p 859607
09/06/2022 46.90p 46.90p 42.60p 44.90p 1368075
08/06/2022 42.80p 47.90p 37.66p 46.00p 7709461
07/06/2022 41.50p 42.00p 40.20p 41.50p 3275361
06/06/2022 38.30p 41.40p 38.00p 40.20p 4165419
03/06/2022 38.10p 38.90p 37.44p 38.50p 274201
02/06/2022 38.10p 38.90p 37.44p 38.50p 274201
01/06/2022 38.10p 38.90p 37.44p 38.50p 274201
31/05/2022 36.30p 39.00p 36.30p 39.00p 127853
27/05/2022 37.70p 38.90p 36.10p 37.20p 419701
26/05/2022 37.30p 38.00p 36.30p 37.50p 441133
25/05/2022 38.00p 38.00p 35.96p 36.75p 237127
24/05/2022 36.50p 37.31p 35.50p 36.30p 632524
23/05/2022 39.30p 39.40p 36.70p 37.60p 791761
20/05/2022 36.90p 39.72p 34.20p 38.20p 2388586
19/05/2022 37.00p 37.00p 34.60p 36.20p 373599
18/05/2022 36.00p 37.30p 32.62p 36.00p 1401460
17/05/2022 31.00p 42.13p 30.70p 35.00p 7528541
16/05/2022 28.00p 28.40p 26.20p 26.65p 629108
13/05/2022 28.10p 29.40p 27.00p 27.65p 915063
12/05/2022 28.10p 29.02p 28.00p 28.40p 3565240
11/05/2022 29.00p 29.33p 28.11p 28.35p 630431
10/05/2022 27.50p 28.54p 27.00p 28.50p 425900
09/05/2022 27.90p 28.50p 27.30p 28.00p 247477
06/05/2022 28.00p 29.45p 27.50p 29.00p 434023
05/05/2022 29.50p 29.60p 28.18p 28.65p 244783
04/05/2022 28.40p 29.90p 28.20p 29.40p 957232
03/05/2022 28.70p 29.00p 27.04p 28.40p 619557
02/05/2022 28.10p 28.74p 27.60p 28.50p 622443
29/04/2022 28.10p 28.74p 27.60p 28.50p 372443
28/04/2022 28.00p 30.40p 28.00p 28.65p 349484
27/04/2022 29.00p 29.90p 28.26p 29.00p 241254
26/04/2022 30.80p 30.80p 29.10p 29.30p 180834
25/04/2022 30.30p 31.20p 29.60p 30.70p 333729
22/04/2022 31.60p 32.90p 29.46p 31.60p 911164
21/04/2022 31.20p 33.40p 30.63p 32.50p 358445
20/04/2022 31.50p 33.50p 31.10p 32.60p 2013892
19/04/2022 32.10p 32.50p 30.55p 32.10p 757997
14/04/2022 30.40p 32.10p 30.30p 31.70p 1063725
13/04/2022 29.40p 30.60p 28.50p 30.30p 1219124
12/04/2022 30.00p 31.30p 28.10p 29.80p 3100065
11/04/2022 29.00p 30.00p 27.42p 28.90p 1616290
08/04/2022 28.90p 28.90p 26.70p 28.00p 903864
07/04/2022 26.90p 28.90p 26.32p 27.65p 1684123
06/04/2022 27.50p 27.84p 26.30p 27.30p 1079298
05/04/2022 27.50p 28.50p 26.20p 27.10p 449698
04/04/2022 26.30p 28.00p 26.10p 27.50p 442641
01/04/2022 25.60p 27.90p 25.17p 27.65p 968411
31/03/2022 28.00p 28.08p 25.81p 26.85p 535121
30/03/2022 29.10p 29.50p 27.27p 28.00p 781559
29/03/2022 27.00p 29.36p 26.40p 28.30p 6056703
28/03/2022 24.80p 28.00p 23.80p 27.05p 1762948
25/03/2022 23.90p 24.80p 23.20p 24.00p 887823
24/03/2022 22.80p 25.50p 22.10p 24.00p 777688
23/03/2022 21.00p 22.82p 20.70p 22.10p 1421517
22/03/2022 19.75p 21.00p 19.00p 20.80p 624931
21/03/2022 19.90p 19.95p 19.34p 19.80p 410634
18/03/2022 19.00p 19.61p 18.00p 19.40p 1049192
17/03/2022 18.50p 19.90p 18.00p 18.80p 3185545
16/03/2022 17.15p 18.95p 16.50p 18.00p 664052
15/03/2022 17.50p 18.90p 17.10p 17.10p 298911
14/03/2022 18.25p 18.90p 17.27p 17.65p 584656
11/03/2022 19.00p 19.00p 17.76p 18.35p 348037
10/03/2022 17.90p 18.60p 16.35p 18.60p 365151
09/03/2022 17.30p 17.90p 17.30p 17.73p 13786
08/03/2022 17.50p 17.90p 16.80p 17.65p 68875
07/03/2022 17.00p 17.90p 16.05p 17.52p 1103258
04/03/2022 16.50p 18.00p 16.05p 17.20p 492018
03/03/2022 17.60p 18.19p 17.05p 17.75p 159799
02/03/2022 17.70p 18.90p 16.58p 17.45p 533872
01/03/2022 18.15p 18.90p 17.80p 18.30p 408086
28/02/2022 17.60p 18.95p 17.41p 18.60p 110254
25/02/2022 17.35p 18.90p 17.06p 18.20p 465736
24/02/2022 18.00p 18.50p 17.24p 17.83p 386397
23/02/2022 18.50p 19.95p 17.80p 18.20p 150730
22/02/2022 17.60p 18.80p 17.50p 18.15p 169718
21/02/2022 18.00p 18.95p 17.70p 18.00p 381561
18/02/2022 18.45p 20.20p 18.00p 18.00p 2344931
17/02/2022 20.50p 20.90p 18.05p 18.73p 694186
16/02/2022 19.35p 20.05p 18.30p 20.05p 487872
15/02/2022 19.50p 20.00p 19.37p 19.65p 653581
14/02/2022 19.20p 20.80p 18.74p 20.15p 248235
11/02/2022 19.20p 20.90p 18.50p 18.75p 335713
10/02/2022 19.75p 20.90p 18.80p 19.80p 209223
09/02/2022 19.25p 20.90p 18.79p 19.48p 138246
08/02/2022 19.40p 20.50p 19.15p 19.45p 306657
07/02/2022 19.95p 20.36p 18.50p 18.98p 803782
04/02/2022 19.80p 20.20p 18.62p 19.30p 459396
03/02/2022 20.40p 20.62p 19.30p 19.85p 676460
02/02/2022 20.10p 20.80p 19.60p 20.60p 410736
01/02/2022 18.50p 20.35p 18.20p 20.35p 531984
31/01/2022 18.95p 18.95p 17.90p 18.70p 94228
28/01/2022 18.50p 18.90p 18.10p 18.10p 124516
27/01/2022 18.25p 18.90p 17.14p 18.48p 51975
26/01/2022 18.40p 18.90p 17.75p 17.75p 92412
25/01/2022 18.70p 18.90p 18.00p 18.20p 173980
24/01/2022 19.90p 20.90p 17.45p 18.67p 628711
21/01/2022 20.00p 21.80p 18.95p 18.95p 251253
20/01/2022 20.90p 20.90p 19.60p 19.85p 259509
19/01/2022 20.10p 21.60p 19.05p 19.05p 840284
18/01/2022 20.60p 21.60p 19.20p 19.65p 205359
17/01/2022 20.30p 21.50p 19.16p 19.90p 402211
14/01/2022 20.80p 21.80p 19.50p 19.80p 1007406
13/01/2022 20.10p 21.80p 19.80p 19.90p 257176
12/01/2022 19.85p 21.80p 19.80p 20.00p 421888
10/01/2022 20.00p 21.60p 19.19p 19.45p 273163
07/01/2022 20.80p 20.80p 19.95p 20.55p 268631
06/01/2022 20.80p 21.80p 19.60p 19.75p 202120
05/01/2022 20.90p 21.50p 20.80p 21.10p 204879
04/01/2022 21.00p 21.50p 20.50p 21.50p 195180
03/01/2022 20.10p 20.90p 19.25p 20.60p 210751
31/12/2021 20.10p 20.90p 19.25p 20.60p 210751
30/12/2021 20.10p 20.13p 18.80p 19.25p 447011
29/12/2021 21.80p 23.00p 19.95p 20.20p 491548
28/12/2021 21.90p 22.20p 20.75p 21.85p 180009
27/12/2021 21.90p 22.20p 20.75p 21.85p 180009
24/12/2021 21.90p 22.20p 20.75p 21.85p 180009
23/12/2021 20.90p 21.90p 20.09p 20.25p 274169

*Close Price adjusted for both dividends and splits