Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/12/2021 19.95p 20.84p 19.10p 19.10p 1142509
20/12/2021 20.00p 21.00p 19.65p 20.00p 447356
17/12/2021 20.90p 21.90p 20.10p 20.20p 665765
16/12/2021 21.90p 21.90p 20.00p 20.00p 588808
15/12/2021 21.50p 21.90p 20.02p 21.50p 187596
14/12/2021 22.00p 22.70p 20.00p 21.05p 524170
13/12/2021 22.00p 22.80p 21.80p 21.90p 403792
10/12/2021 22.90p 23.40p 21.50p 22.45p 326406
09/12/2021 22.80p 23.05p 21.30p 22.80p 107450
08/12/2021 22.60p 23.30p 21.61p 22.70p 165228
07/12/2021 22.70p 23.00p 22.50p 22.75p 238980
06/12/2021 22.30p 23.40p 21.38p 22.75p 252118
03/12/2021 22.90p 23.00p 22.00p 22.50p 566753
02/12/2021 23.00p 23.80p 22.60p 22.80p 1248008
01/12/2021 23.20p 23.90p 22.75p 22.95p 230174
30/11/2021 22.90p 23.90p 22.60p 22.80p 438375
29/11/2021 23.50p 23.90p 22.50p 22.75p 563249
26/11/2021 22.50p 23.80p 22.50p 23.15p 90358
25/11/2021 22.80p 23.90p 22.50p 23.00p 752614
24/11/2021 23.10p 23.90p 22.71p 22.95p 400291
23/11/2021 24.00p 24.60p 23.60p 24.00p 163797
22/11/2021 25.00p 25.80p 24.00p 24.30p 233630
19/11/2021 24.50p 25.80p 24.50p 24.50p 126980
18/11/2021 25.00p 25.90p 24.60p 25.25p 134298
17/11/2021 24.00p 25.90p 23.70p 24.55p 464287
16/11/2021 24.20p 25.21p 23.60p 24.60p 336123
15/11/2021 23.00p 26.00p 22.50p 25.05p 2462845
12/11/2021 22.00p 22.60p 21.90p 22.60p 249077
11/11/2021 22.80p 22.90p 21.50p 22.20p 258175
10/11/2021 22.00p 22.90p 21.10p 22.35p 344387
09/11/2021 22.00p 22.50p 21.60p 22.30p 327182
08/11/2021 21.30p 22.00p 21.10p 21.50p 1920415
05/11/2021 20.70p 22.00p 20.25p 21.20p 624573
04/11/2021 20.90p 21.40p 19.93p 20.85p 134710
03/11/2021 20.90p 21.90p 19.65p 21.25p 539801
02/11/2021 20.80p 21.10p 19.91p 20.85p 88382
01/11/2021 19.65p 21.60p 19.65p 21.50p 163472
29/10/2021 21.10p 21.80p 19.85p 21.10p 92948
28/10/2021 20.80p 21.90p 20.80p 20.80p 130671
27/10/2021 20.60p 21.90p 19.81p 20.15p 70513
26/10/2021 21.10p 21.90p 20.60p 20.95p 608952
25/10/2021 19.50p 22.00p 19.50p 20.50p 460326
22/10/2021 20.50p 21.30p 19.81p 20.10p 262399
21/10/2021 21.90p 21.00p 19.55p 20.60p 42246
20/10/2021 21.90p 21.90p 19.75p 21.60p 185944
19/10/2021 20.00p 21.50p 19.05p 20.85p 1939499
18/10/2021 20.10p 21.20p 19.50p 20.30p 600621
15/10/2021 20.00p 21.30p 19.55p 21.30p 490366
14/10/2021 19.30p 20.90p 19.00p 20.40p 183973
13/10/2021 19.45p 20.30p 19.04p 19.80p 235997
12/10/2021 19.00p 19.45p 18.74p 19.18p 358594
11/10/2021 18.90p 19.50p 18.35p 19.10p 643601
08/10/2021 18.60p 19.30p 18.45p 18.88p 86876
07/10/2021 19.45p 19.45p 18.40p 19.02p 43419
06/10/2021 19.00p 19.45p 18.47p 19.02p 57706
05/10/2021 19.00p 19.35p 18.68p 19.02p 32164
04/10/2021 19.35p 19.35p 18.55p 18.60p 39308
01/10/2021 18.90p 19.05p 18.47p 18.88p 150876
30/09/2021 19.40p 19.40p 18.57p 19.13p 17272
29/09/2021 19.45p 19.45p 18.35p 18.93p 50890
28/09/2021 18.90p 20.60p 18.50p 18.93p 185227
27/09/2021 18.50p 20.00p 18.50p 18.75p 930667
24/09/2021 19.20p 19.95p 18.78p 19.20p 520893
23/09/2021 19.25p 20.70p 19.20p 19.20p 67022
22/09/2021 19.25p 20.90p 19.22p 19.75p 128181
21/09/2021 19.20p 20.60p 18.55p 19.83p 38464
20/09/2021 19.80p 20.21p 18.85p 18.85p 241459
17/09/2021 20.00p 20.90p 19.15p 20.20p 240360
16/09/2021 20.00p 20.90p 19.90p 20.35p 54331
15/09/2021 20.10p 20.80p 19.90p 19.90p 92275
14/09/2021 19.10p 20.50p 19.90p 20.25p 40767
13/09/2021 19.10p 21.00p 19.10p 20.50p 48097
10/09/2021 19.70p 20.67p 18.60p 19.65p 67441
09/09/2021 20.00p 20.80p 19.17p 20.23p 127759
08/09/2021 19.75p 20.00p 19.10p 20.00p 236060
07/09/2021 19.80p 20.84p 19.17p 20.30p 31894
06/09/2021 18.50p 20.30p 18.00p 20.30p 672371
03/09/2021 18.50p 19.13p 17.77p 19.13p 73261
02/09/2021 18.50p 19.85p 18.00p 19.10p 63168
01/09/2021 19.00p 19.85p 17.70p 18.93p 52788
31/08/2021 18.10p 19.55p 17.20p 18.10p 262369
30/08/2021 17.70p 18.15p 17.70p 17.85p 19427
27/08/2021 17.70p 18.15p 17.70p 17.85p 19427
26/08/2021 18.00p 19.45p 17.15p 17.65p 303049
25/08/2021 19.00p 19.75p 18.00p 18.15p 174406
24/08/2021 19.10p 19.85p 18.67p 18.67p 349561
23/08/2021 18.50p 19.85p 18.20p 19.13p 76758
20/08/2021 19.00p 19.85p 18.00p 18.50p 501224
19/08/2021 19.00p 19.85p 18.50p 19.40p 72529
18/08/2021 18.00p 19.80p 18.00p 19.20p 290931
17/08/2021 18.40p 18.91p 18.00p 18.30p 146855
16/08/2021 18.70p 19.85p 18.00p 18.80p 506167
13/08/2021 18.00p 19.85p 18.00p 18.40p 67716
12/08/2021 17.00p 19.80p 17.00p 18.40p 1750662
11/08/2021 18.95p 18.95p 17.05p 17.20p 170087
10/08/2021 18.00p 18.95p 17.79p 18.35p 114958
09/08/2021 18.00p 18.95p 17.50p 18.30p 137907
06/08/2021 18.00p 18.95p 17.48p 17.58p 494512
05/08/2021 18.10p 19.10p 17.10p 17.70p 511319
04/08/2021 18.70p 19.00p 18.20p 18.40p 338132
03/08/2021 18.10p 19.90p 18.10p 18.90p 75807
02/08/2021 18.95p 20.90p 18.50p 18.63p 183420
30/07/2021 19.70p 19.70p 18.50p 18.50p 281995
29/07/2021 19.00p 20.50p 18.05p 19.70p 36449
28/07/2021 19.00p 20.90p 18.68p 18.70p 74178
27/07/2021 19.00p 20.00p 18.41p 19.05p 421960
26/07/2021 19.65p 20.50p 18.50p 19.55p 446646
23/07/2021 19.00p 20.50p 18.10p 19.40p 99320
22/07/2021 18.10p 20.60p 18.05p 19.60p 114323
21/07/2021 19.70p 20.00p 18.65p 19.20p 438611
20/07/2021 21.00p 21.90p 19.12p 20.20p 365708
19/07/2021 20.00p 21.30p 19.55p 20.48p 1201240
16/07/2021 21.30p 21.80p 19.50p 19.50p 459783
15/07/2021 21.50p 21.90p 19.50p 19.50p 371346
14/07/2021 20.90p 20.90p 19.00p 19.58p 112506
13/07/2021 19.95p 20.30p 19.05p 19.05p 121510
12/07/2021 20.60p 21.60p 19.05p 19.23p 290083
09/07/2021 22.20p 22.90p 21.00p 21.90p 35206
08/07/2021 21.00p 22.90p 20.75p 21.85p 129977
07/07/2021 22.50p 22.50p 20.20p 20.90p 266834
06/07/2021 22.00p 22.90p 21.40p 22.35p 37326
05/07/2021 22.00p 22.90p 20.42p 22.45p 336800
02/07/2021 19.30p 20.80p 19.05p 20.55p 240297
01/07/2021 19.40p 20.80p 18.91p 19.43p 476393
30/06/2021 20.80p 20.90p 19.28p 19.85p 247587
29/06/2021 22.90p 23.40p 19.11p 20.20p 2085709
28/06/2021 25.40p 26.35p 21.04p 22.30p 942061
25/06/2021 25.20p 25.80p 23.50p 24.65p 364905
24/06/2021 24.80p 25.90p 24.50p 25.15p 57872
23/06/2021 24.80p 25.24p 24.00p 24.70p 155625
22/06/2021 25.30p 25.70p 24.20p 25.40p 116670
21/06/2021 24.80p 25.90p 24.20p 25.45p 100684
18/06/2021 25.00p 25.00p 24.10p 24.20p 89542
17/06/2021 25.10p 25.90p 24.40p 25.40p 157348
16/06/2021 25.00p 25.70p 24.44p 25.70p 103753
15/06/2021 25.30p 26.40p 25.00p 25.70p 93703
14/06/2021 26.50p 26.50p 24.70p 25.40p 217168
11/06/2021 25.40p 26.00p 25.38p 25.90p 289428
10/06/2021 25.70p 26.40p 25.50p 26.00p 51580
09/06/2021 25.40p 26.30p 25.00p 25.75p 339540
08/06/2021 25.70p 26.90p 25.40p 25.40p 84452
07/06/2021 26.00p 26.90p 25.17p 25.90p 239641
04/06/2021 26.00p 26.50p 25.20p 25.55p 171470
03/06/2021 26.70p 26.90p 25.34p 26.00p 491539
02/06/2021 27.00p 27.51p 25.15p 26.50p 1120692
01/06/2021 26.90p 27.90p 26.00p 27.35p 742870
31/05/2021 26.50p 27.60p 25.60p 26.40p 461890
28/05/2021 26.50p 27.60p 25.60p 26.40p 461890
27/05/2021 27.50p 27.60p 25.10p 26.75p 365965
26/05/2021 25.30p 27.39p 25.30p 26.20p 812268
25/05/2021 23.30p 25.35p 22.78p 25.35p 752610
24/05/2021 23.00p 23.67p 22.44p 23.25p 352639
21/05/2021 23.10p 23.90p 22.52p 23.00p 744184
20/05/2021 23.00p 24.30p 21.49p 23.70p 2032077
19/05/2021 23.30p 24.90p 21.79p 24.35p 893037
18/05/2021 25.10p 26.90p 24.00p 24.00p 490434
17/05/2021 26.10p 26.80p 24.05p 24.20p 915694
14/05/2021 27.70p 28.00p 25.00p 26.00p 320255
13/05/2021 29.90p 30.22p 26.25p 27.50p 886692
12/05/2021 27.00p 30.00p 26.10p 28.00p 1552038
11/05/2021 25.10p 27.00p 24.80p 25.65p 295316
10/05/2021 27.00p 27.40p 25.75p 26.25p 197464
07/05/2021 24.50p 27.34p 24.50p 26.05p 744981
06/05/2021 25.00p 25.80p 24.30p 24.65p 467061
05/05/2021 24.80p 25.90p 24.40p 24.80p 302263
04/05/2021 26.00p 26.00p 24.00p 24.80p 1216188
03/05/2021 26.00p 26.50p 25.10p 26.00p 574494
30/04/2021 26.00p 26.50p 25.10p 26.00p 574494
29/04/2021 25.60p 27.00p 25.60p 26.25p 277140
28/04/2021 26.90p 27.30p 26.30p 26.30p 194145
27/04/2021 26.90p 27.90p 26.40p 26.40p 393650
26/04/2021 27.10p 27.90p 26.60p 26.60p 195109
23/04/2021 27.50p 27.90p 25.87p 27.00p 338715
22/04/2021 27.00p 27.90p 26.80p 27.20p 281697
21/04/2021 25.80p 27.80p 25.80p 27.40p 241299
20/04/2021 27.50p 27.90p 26.70p 27.20p 187258
19/04/2021 26.90p 27.90p 26.17p 27.50p 422462
16/04/2021 26.10p 27.80p 26.10p 27.20p 354275
15/04/2021 28.50p 29.90p 24.47p 27.40p 2308403
14/04/2021 29.80p 29.80p 28.20p 29.00p 721603
13/04/2021 29.30p 30.90p 27.97p 29.85p 662554
12/04/2021 26.00p 30.00p 24.87p 29.00p 1673690
09/04/2021 25.00p 25.90p 24.60p 25.50p 587062
08/04/2021 23.90p 25.00p 23.80p 24.75p 590318
07/04/2021 24.70p 24.90p 24.00p 24.30p 346760
06/04/2021 24.20p 25.90p 22.88p 24.80p 1962347
02/04/2021 24.00p 26.90p 24.00p 25.00p 1787922
01/04/2021 24.00p 26.90p 24.00p 25.00p 1787922
31/03/2021 22.95p 24.53p 22.20p 24.53p 3143774
30/03/2021 23.00p 23.65p 22.44p 22.95p 847688
29/03/2021 22.55p 23.95p 21.55p 22.50p 810032
26/03/2021 20.60p 21.95p 20.42p 21.50p 392894
25/03/2021 22.00p 22.95p 20.00p 20.80p 649363
24/03/2021 21.35p 22.95p 21.19p 22.40p 327046
23/03/2021 22.95p 22.95p 21.05p 22.50p 374199
22/03/2021 22.10p 23.00p 20.82p 22.20p 510791
19/03/2021 21.45p 22.95p 20.20p 21.50p 373758
18/03/2021 22.00p 22.75p 20.75p 20.95p 676365
17/03/2021 22.10p 23.85p 22.05p 22.55p 542087
16/03/2021 22.00p 24.00p 22.00p 22.10p 1296070

*Close Price adjusted for both dividends and splits