Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/07/2023 18.02p 18.46p 18.02p 18.46p 71582
26/07/2023 18.08p 18.44p 17.82p 17.92p 127224
25/07/2023 18.38p 18.46p 17.00p 17.00p 381629
24/07/2023 17.50p 18.38p 17.02p 17.90p 420786
21/07/2023 17.98p 18.44p 17.42p 18.00p 594922
20/07/2023 18.00p 18.44p 17.56p 18.00p 232366
19/07/2023 18.50p 19.38p 18.02p 18.50p 58267
18/07/2023 18.04p 19.48p 18.04p 18.50p 355446
17/07/2023 18.60p 19.48p 18.02p 18.50p 585399
14/07/2023 18.20p 19.00p 18.20p 18.34p 498885
13/07/2023 17.84p 18.28p 17.84p 17.84p 185972
12/07/2023 17.90p 18.48p 17.52p 18.00p 215648
11/07/2023 18.50p 18.50p 17.90p 18.00p 54306
10/07/2023 17.74p 18.38p 17.74p 18.00p 137251
07/07/2023 18.00p 18.48p 17.52p 18.00p 459698
06/07/2023 18.24p 18.45p 18.00p 18.24p 232352
05/07/2023 18.00p 18.50p 18.00p 18.50p 39300
04/07/2023 18.00p 18.76p 18.00p 18.20p 375163
03/07/2023 18.00p 18.88p 18.00p 18.00p 56346
30/06/2023 18.24p 18.98p 18.02p 18.24p 518045
29/06/2023 18.02p 18.98p 17.70p 18.00p 610983
28/06/2023 18.38p 19.00p 18.00p 18.42p 1706840
27/06/2023 18.88p 19.68p 18.52p 19.10p 118122
26/06/2023 18.62p 19.98p 18.62p 19.00p 136140
23/06/2023 18.82p 19.30p 18.80p 19.24p 150946
22/06/2023 19.00p 19.76p 18.60p 19.00p 238290
21/06/2023 19.00p 19.94p 18.80p 19.64p 364435
20/06/2023 19.30p 20.24p 19.02p 19.20p 1320712
19/06/2023 18.82p 19.90p 18.60p 19.10p 658162
16/06/2023 18.70p 19.00p 18.00p 19.00p 6349862
15/06/2023 18.76p 18.78p 18.00p 18.58p 5680022
14/06/2023 18.68p 18.68p 18.10p 18.24p 1463638
13/06/2023 18.30p 18.78p 18.00p 18.00p 523981
12/06/2023 18.40p 19.48p 18.00p 18.24p 311090
09/06/2023 18.44p 18.86p 18.00p 18.00p 370399
08/06/2023 18.40p 18.98p 18.00p 18.38p 681300
07/06/2023 17.60p 19.48p 17.60p 18.42p 1285217
06/06/2023 17.94p 19.44p 17.94p 17.94p 278674
05/06/2023 18.50p 19.16p 18.10p 18.10p 542127
02/06/2023 18.38p 19.28p 18.04p 18.38p 221957
01/06/2023 18.02p 18.50p 18.02p 18.02p 199173
31/05/2023 18.00p 18.40p 17.70p 18.20p 1121727
30/05/2023 18.30p 18.98p 18.00p 18.00p 265727
26/05/2023 18.00p 18.64p 17.28p 18.20p 959231
25/05/2023 18.56p 19.16p 18.02p 18.32p 180103
24/05/2023 19.16p 19.16p 18.00p 18.50p 231287
23/05/2023 18.80p 19.16p 18.48p 18.50p 850441
22/05/2023 18.80p 19.77p 18.02p 18.48p 250377
19/05/2023 17.98p 19.00p 17.96p 18.80p 732044
18/05/2023 18.00p 18.98p 17.76p 18.00p 61028
17/05/2023 17.50p 18.48p 17.04p 17.86p 656186
16/05/2023 18.94p 18.98p 17.97p 18.06p 183256
15/05/2023 18.50p 18.94p 17.72p 18.50p 108949
12/05/2023 18.70p 19.10p 17.52p 18.40p 1728086
11/05/2023 18.42p 18.42p 17.00p 18.42p 407737
10/05/2023 17.50p 17.79p 16.79p 17.66p 2129735
09/05/2023 17.52p 18.04p 17.05p 17.30p 1095843
05/05/2023 18.26p 18.28p 17.50p 17.80p 430760
04/05/2023 18.20p 18.28p 17.82p 17.92p 276807
03/05/2023 18.40p 18.88p 17.72p 17.90p 1068898
02/05/2023 18.30p 19.48p 18.04p 18.64p 932501
28/04/2023 17.80p 18.68p 17.70p 18.38p 523464
27/04/2023 18.24p 18.42p 17.68p 17.90p 1073616
26/04/2023 18.00p 18.96p 18.00p 18.30p 358776
25/04/2023 18.00p 18.74p 17.80p 18.30p 735672
24/04/2023 18.00p 18.50p 17.56p 17.90p 1745393
21/04/2023 18.40p 18.78p 18.02p 18.40p 332265
20/04/2023 18.50p 18.78p 17.86p 18.50p 3089374
19/04/2023 19.20p 20.15p 18.40p 18.60p 405274
18/04/2023 19.04p 19.88p 18.80p 18.82p 763590
17/04/2023 20.00p 20.45p 18.83p 19.00p 1855939
14/04/2023 19.88p 21.45p 19.86p 20.50p 239792
13/04/2023 20.00p 20.30p 19.53p 20.15p 620473
12/04/2023 20.15p 20.50p 19.82p 20.40p 437883
11/04/2023 20.20p 20.95p 19.82p 20.10p 510557
06/04/2023 20.45p 21.15p 19.80p 19.80p 683457
05/04/2023 20.50p 20.60p 19.80p 20.00p 1435089
04/04/2023 21.55p 23.45p 20.22p 20.60p 931158
03/04/2023 23.15p 23.90p 21.35p 21.70p 1072709
31/03/2023 22.40p 24.42p 22.40p 23.70p 1443795
30/03/2023 20.20p 22.30p 20.00p 22.30p 2979326
29/03/2023 20.20p 20.90p 19.80p 20.45p 1747536
28/03/2023 20.00p 20.60p 19.48p 20.20p 1459379
27/03/2023 20.20p 21.20p 19.82p 20.00p 1416003
24/03/2023 20.70p 20.90p 19.69p 20.30p 1783332
23/03/2023 21.40p 23.00p 20.90p 20.90p 412450
22/03/2023 21.40p 22.90p 21.08p 21.50p 567286
21/03/2023 21.00p 22.20p 20.50p 21.50p 654450
20/03/2023 21.10p 22.90p 20.40p 21.60p 483967
17/03/2023 21.00p 21.54p 20.70p 21.30p 634181
16/03/2023 20.90p 21.70p 20.30p 21.40p 843874
15/03/2023 21.50p 23.30p 20.30p 20.60p 1635243
14/03/2023 22.10p 23.20p 22.10p 22.30p 1128365
13/03/2023 22.60p 23.30p 21.30p 23.10p 1243558
10/03/2023 23.00p 23.12p 22.50p 22.80p 920355
09/03/2023 23.10p 23.40p 22.58p 23.25p 869455
08/03/2023 23.00p 23.40p 22.70p 23.10p 1130557
07/03/2023 23.40p 23.60p 23.18p 23.20p 830645
06/03/2023 23.40p 23.70p 23.10p 23.40p 1122158
03/03/2023 23.70p 23.90p 23.60p 23.70p 665644
02/03/2023 24.00p 24.90p 23.80p 23.90p 412655
01/03/2023 24.30p 24.40p 23.60p 24.20p 1419647
28/02/2023 23.30p 24.30p 23.23p 24.00p 1390238
27/02/2023 24.00p 24.00p 22.60p 23.50p 1386953
24/02/2023 23.70p 24.10p 23.00p 23.20p 1157096
23/02/2023 24.10p 24.30p 23.60p 23.80p 1715321
22/02/2023 24.30p 24.90p 23.90p 24.50p 535709
21/02/2023 24.40p 25.50p 23.69p 25.00p 1312708
20/02/2023 24.40p 26.40p 23.70p 24.50p 1457351
17/02/2023 24.10p 25.80p 24.10p 24.90p 1054322
16/02/2023 24.60p 25.40p 24.10p 25.00p 1577259
15/02/2023 25.00p 26.70p 24.59p 24.70p 903791
14/02/2023 25.50p 26.60p 25.00p 25.00p 584965
13/02/2023 26.00p 26.80p 25.20p 25.80p 1636205
10/02/2023 26.20p 26.50p 25.50p 25.60p 1438169
09/02/2023 27.30p 27.90p 26.20p 26.50p 1541248
08/02/2023 27.10p 28.31p 27.10p 27.40p 1728247
07/02/2023 26.60p 28.70p 26.60p 27.00p 2168338
06/02/2023 26.60p 27.63p 25.79p 26.90p 6242615
03/02/2023 28.60p 30.50p 24.00p 27.00p 28779932
02/02/2023 36.60p 38.50p 35.16p 36.80p 2777528
01/02/2023 37.30p 38.70p 36.10p 36.30p 2605317
31/01/2023 35.30p 41.12p 35.30p 37.60p 3706702
30/01/2023 36.10p 37.30p 35.50p 36.20p 1306021
27/01/2023 37.00p 37.40p 36.00p 36.00p 619465
26/01/2023 37.30p 38.20p 35.80p 36.80p 1226201
25/01/2023 37.50p 37.80p 35.90p 36.40p 1358565
24/01/2023 37.50p 38.50p 37.40p 38.00p 407508
23/01/2023 37.60p 39.30p 37.10p 38.00p 1333636
20/01/2023 37.00p 39.69p 37.00p 38.60p 1225323
19/01/2023 36.00p 38.20p 36.00p 37.50p 909355
18/01/2023 34.50p 37.70p 34.20p 37.70p 3232567
17/01/2023 35.90p 36.40p 32.26p 34.70p 6059006
16/01/2023 37.00p 38.04p 34.33p 34.70p 3292252
13/01/2023 37.50p 38.70p 36.50p 36.80p 2654974
12/01/2023 40.20p 40.60p 37.00p 37.60p 3037424
11/01/2023 39.20p 41.40p 36.70p 40.20p 3439839
10/01/2023 42.00p 42.10p 37.64p 39.40p 6709008
09/01/2023 47.90p 48.07p 39.33p 42.20p 17676656
06/01/2023 69.00p 72.60p 55.40p 55.80p 28757000
05/01/2023 43.40p 45.20p 42.55p 42.60p 932638
04/01/2023 45.60p 45.60p 42.35p 43.40p 1864595
03/01/2023 44.20p 46.81p 44.00p 45.00p 2176325
30/12/2022 43.00p 43.90p 42.30p 43.40p 420395
29/12/2022 43.10p 44.14p 41.80p 42.30p 519576
28/12/2022 44.50p 44.90p 42.68p 42.90p 699756
23/12/2022 43.80p 44.80p 43.69p 44.50p 201057
22/12/2022 43.40p 44.12p 43.00p 43.60p 756930
21/12/2022 41.50p 43.40p 40.28p 43.40p 355539
20/12/2022 40.40p 41.64p 39.40p 40.40p 535396
19/12/2022 38.90p 39.92p 37.50p 39.80p 1061794
16/12/2022 37.00p 38.10p 35.44p 38.10p 829695
15/12/2022 38.00p 38.09p 36.10p 37.40p 542555
14/12/2022 37.50p 39.90p 37.20p 37.50p 684806
13/12/2022 38.60p 39.18p 37.50p 37.50p 572660
12/12/2022 40.60p 41.19p 38.50p 38.80p 1311431
09/12/2022 41.00p 44.40p 40.53p 41.00p 2326507
08/12/2022 37.60p 38.50p 37.09p 38.00p 569350
07/12/2022 39.10p 40.13p 36.93p 37.50p 817624
06/12/2022 41.40p 41.40p 38.50p 38.50p 347352
05/12/2022 40.60p 42.40p 40.00p 40.00p 611612
02/12/2022 40.90p 42.75p 40.30p 41.00p 340842
01/12/2022 39.00p 42.57p 39.00p 42.00p 682848
30/11/2022 39.90p 40.00p 38.10p 39.40p 221312
29/11/2022 39.40p 39.90p 38.50p 39.00p 473690
28/11/2022 39.00p 39.50p 38.00p 38.40p 503730
25/11/2022 41.00p 41.20p 39.10p 39.50p 762164
24/11/2022 37.20p 42.74p 37.20p 41.30p 1793893
23/11/2022 35.00p 38.00p 35.00p 37.40p 1448326
22/11/2022 33.50p 35.90p 33.50p 35.00p 2228180
21/11/2022 35.00p 35.50p 33.00p 34.00p 481589
18/11/2022 33.60p 35.20p 33.60p 34.10p 280403
17/11/2022 33.60p 34.50p 33.50p 34.20p 212896
16/11/2022 34.20p 35.50p 33.50p 34.00p 507092
15/11/2022 34.40p 35.10p 33.75p 35.10p 356671
14/11/2022 34.70p 35.90p 33.50p 33.50p 473002
11/11/2022 34.90p 35.35p 34.10p 34.65p 2579724
10/11/2022 35.50p 36.00p 34.67p 36.00p 333400
09/11/2022 35.60p 37.20p 35.50p 36.00p 194899
08/11/2022 37.40p 37.50p 35.50p 35.50p 317070
07/11/2022 37.00p 37.70p 35.50p 36.00p 1298332
04/11/2022 35.00p 38.40p 35.00p 37.00p 1986482
03/11/2022 36.00p 36.75p 34.50p 35.30p 419141
02/11/2022 35.60p 36.80p 35.60p 35.60p 360434
01/11/2022 35.70p 36.80p 35.10p 36.00p 281138
31/10/2022 36.60p 37.20p 35.70p 35.70p 251141
28/10/2022 35.60p 37.60p 35.10p 37.10p 412249
27/10/2022 38.00p 38.40p 35.60p 35.60p 254700
26/10/2022 34.10p 38.40p 33.66p 37.30p 912246
25/10/2022 36.30p 36.35p 33.20p 33.20p 836599
24/10/2022 36.60p 36.90p 35.87p 36.40p 267853
21/10/2022 35.60p 37.40p 33.68p 37.00p 1845134
20/10/2022 38.00p 39.30p 35.10p 36.60p 1025500
19/10/2022 38.60p 38.90p 37.50p 38.00p 565050
18/10/2022 37.20p 39.00p 36.80p 38.80p 361286
17/10/2022 38.00p 38.30p 36.64p 37.00p 687436
14/10/2022 38.00p 39.00p 37.55p 38.40p 436574
13/10/2022 38.50p 39.90p 36.96p 37.90p 418230
12/10/2022 39.20p 39.80p 38.10p 38.40p 199909
11/10/2022 39.90p 40.90p 38.10p 39.90p 239053

*Close Price adjusted for both dividends and splits