Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/08/2019 12.25p 12.25p 11.80p 11.95p 1353450
20/08/2019 11.65p 12.27p 11.46p 11.95p 876064
19/08/2019 11.70p 11.85p 11.50p 11.85p 204411
16/08/2019 11.50p 12.35p 11.50p 11.85p 917580
15/08/2019 11.40p 11.85p 11.10p 11.50p 2396185
14/08/2019 12.65p 12.65p 11.00p 11.35p 1443764
13/08/2019 12.65p 12.92p 12.25p 12.30p 461070
12/08/2019 13.15p 13.51p 12.55p 12.60p 319710
09/08/2019 13.10p 13.27p 12.80p 12.80p 417609
08/08/2019 13.75p 13.78p 13.00p 13.10p 1130244
07/08/2019 13.85p 14.40p 13.30p 13.65p 1182865
06/08/2019 14.00p 14.38p 13.00p 13.45p 820423
05/08/2019 13.30p 13.92p 13.09p 13.50p 437231
02/08/2019 13.80p 14.06p 13.06p 13.10p 971610
01/08/2019 14.10p 14.45p 13.60p 13.60p 493527
31/07/2019 14.55p 14.80p 13.62p 13.75p 894152
30/07/2019 14.55p 14.99p 13.80p 13.85p 988310
29/07/2019 14.75p 14.80p 13.90p 14.15p 877462
26/07/2019 14.25p 14.80p 13.60p 13.80p 739864
25/07/2019 13.70p 14.54p 13.70p 14.25p 1055344
24/07/2019 13.00p 14.50p 13.00p 13.60p 2011046
23/07/2019 12.90p 13.00p 11.76p 12.95p 786524
22/07/2019 11.60p 12.80p 11.40p 12.55p 1941273
19/07/2019 12.65p 12.95p 11.25p 11.65p 776405
18/07/2019 11.65p 12.25p 11.05p 12.05p 1622779
17/07/2019 12.00p 12.11p 11.47p 11.60p 1218241
16/07/2019 14.00p 14.00p 11.55p 12.10p 797605
15/07/2019 12.65p 13.53p 12.50p 12.60p 468066
12/07/2019 13.50p 13.50p 12.25p 12.60p 1338868
11/07/2019 15.00p 15.00p 12.68p 13.00p 878614
10/07/2019 13.90p 14.01p 13.60p 13.85p 518485
09/07/2019 14.45p 14.45p 13.50p 14.00p 512954
08/07/2019 14.10p 14.90p 13.71p 14.05p 1387130
05/07/2019 14.50p 14.50p 13.22p 13.50p 1044940
04/07/2019 13.50p 14.37p 13.38p 13.90p 3874972
03/07/2019 13.00p 13.95p 11.39p 13.38p 6746847
02/07/2019 14.25p 14.25p 12.65p 13.08p 4265776
01/07/2019 14.50p 15.10p 13.35p 13.90p 4814008
28/06/2019 17.15p 17.45p 13.35p 14.25p 10950445
27/06/2019 14.40p 16.80p 13.49p 15.65p 21320856
26/06/2019 12.50p 14.55p 11.81p 14.40p 27809596
25/06/2019 9.50p 11.77p 9.35p 11.65p 43279056
24/06/2019 8.34p 9.46p 8.34p 9.46p 21062896
21/06/2019 11.00p 11.00p 6.00p 8.50p 93079376
20/06/2019 36.00p 36.70p 31.30p 32.50p 892386
19/06/2019 37.00p 37.00p 35.87p 36.00p 140434
18/06/2019 37.30p 37.30p 36.00p 36.45p 41435
17/06/2019 36.40p 37.30p 36.30p 36.30p 49291
14/06/2019 36.50p 37.50p 36.10p 37.05p 135600
13/06/2019 37.60p 37.65p 36.05p 37.00p 222507
12/06/2019 38.00p 38.00p 36.10p 37.50p 158701
11/06/2019 39.70p 39.70p 35.70p 37.00p 628674
10/06/2019 38.40p 39.50p 38.40p 38.60p 197817
07/06/2019 38.00p 39.30p 37.61p 38.30p 120024
06/06/2019 39.00p 39.00p 37.50p 37.50p 161879
05/06/2019 38.60p 39.20p 38.00p 39.00p 113076
04/06/2019 39.50p 39.50p 38.80p 38.80p 36548
03/06/2019 40.50p 40.50p 39.10p 39.50p 169995
31/05/2019 40.40p 40.50p 39.23p 40.00p 100424
30/05/2019 40.40p 40.70p 39.90p 39.90p 70916
29/05/2019 39.50p 40.80p 39.50p 39.70p 55620
28/05/2019 40.80p 40.80p 39.60p 39.60p 365179
24/05/2019 39.10p 40.00p 38.99p 40.00p 190102
23/05/2019 37.50p 39.00p 37.29p 38.10p 412193
22/05/2019 37.70p 38.19p 36.50p 37.00p 461392
21/05/2019 39.50p 39.90p 38.00p 38.00p 312124
20/05/2019 41.00p 41.00p 39.40p 39.40p 319224
17/05/2019 40.50p 40.63p 39.74p 40.00p 115651
16/05/2019 40.40p 41.80p 40.25p 41.00p 228854
15/05/2019 42.70p 42.70p 38.80p 41.00p 1180826
14/05/2019 43.60p 45.00p 42.11p 42.30p 307356
13/05/2019 44.40p 44.66p 43.70p 43.70p 364451
10/05/2019 44.30p 45.81p 44.00p 44.50p 390996
09/05/2019 47.10p 47.82p 44.00p 44.10p 599692
08/05/2019 47.50p 48.53p 46.00p 46.20p 205760
07/05/2019 50.00p 50.00p 47.70p 47.70p 208482
03/05/2019 46.40p 49.10p 45.00p 48.20p 344694
02/05/2019 47.80p 47.80p 45.00p 47.40p 1951342
01/05/2019 51.00p 51.00p 46.80p 47.00p 432276
30/04/2019 51.40p 51.88p 49.65p 50.00p 315359
29/04/2019 52.00p 52.80p 51.20p 51.60p 497575
26/04/2019 52.00p 53.18p 51.20p 52.40p 309791
25/04/2019 53.00p 53.59p 51.80p 52.40p 345933
24/04/2019 54.00p 54.08p 52.34p 53.20p 243325
23/04/2019 55.00p 55.00p 53.94p 54.00p 432107
18/04/2019 54.00p 54.34p 53.15p 54.20p 445057
17/04/2019 52.00p 53.80p 52.00p 53.00p 407499
16/04/2019 50.80p 52.79p 49.89p 52.00p 597222
15/04/2019 49.60p 50.40p 49.54p 50.00p 299102
12/04/2019 47.00p 49.80p 45.60p 48.60p 2709652
11/04/2019 49.00p 49.00p 46.00p 47.00p 896431
10/04/2019 47.00p 47.50p 46.70p 46.80p 521229
09/04/2019 49.00p 50.10p 46.04p 46.80p 887343
08/04/2019 48.00p 49.18p 47.60p 48.00p 1147962
05/04/2019 49.90p 49.90p 47.40p 47.80p 488933
04/04/2019 48.10p 49.70p 48.00p 49.00p 330708
03/04/2019 48.40p 48.90p 47.40p 48.00p 369370
02/04/2019 48.50p 49.15p 48.40p 48.40p 606203
01/04/2019 47.60p 48.70p 47.54p 48.40p 191300
29/03/2019 46.80p 49.00p 46.39p 47.85p 312420
28/03/2019 45.30p 46.75p 45.00p 46.45p 238698
27/03/2019 44.30p 45.95p 43.61p 45.30p 416858
26/03/2019 45.00p 45.13p 43.00p 43.60p 385583
25/03/2019 45.50p 46.50p 45.00p 45.20p 268978
22/03/2019 48.05p 48.28p 45.25p 46.50p 151439
21/03/2019 47.20p 47.75p 46.23p 46.90p 389739
20/03/2019 48.50p 48.85p 47.22p 48.00p 105650
19/03/2019 49.00p 49.45p 47.00p 47.38p 280120
18/03/2019 49.50p 50.20p 48.90p 49.60p 201883
15/03/2019 50.00p 51.50p 49.00p 49.30p 391012
14/03/2019 50.00p 51.00p 49.38p 49.38p 98703
13/03/2019 50.10p 50.70p 49.40p 49.75p 71659
12/03/2019 50.40p 51.30p 50.00p 51.30p 123420
11/03/2019 51.40p 51.40p 50.10p 50.40p 260373
08/03/2019 51.00p 51.00p 50.27p 51.00p 123697
07/03/2019 50.10p 51.60p 49.90p 50.60p 531713
06/03/2019 51.30p 51.70p 48.45p 49.60p 226642
05/03/2019 51.30p 51.90p 51.11p 51.50p 102515
04/03/2019 52.30p 52.30p 51.10p 51.85p 51576
01/03/2019 51.70p 52.50p 51.00p 52.30p 226041
28/02/2019 52.50p 53.47p 44.30p 52.00p 945984
27/02/2019 53.00p 53.70p 52.15p 52.20p 206591
26/02/2019 54.00p 54.80p 53.00p 53.05p 266296
25/02/2019 55.50p 55.50p 53.55p 55.00p 200346
22/02/2019 54.00p 55.00p 53.50p 54.40p 463527
21/02/2019 53.80p 54.80p 52.60p 52.60p 189927
20/02/2019 52.70p 54.00p 52.70p 54.00p 419935
19/02/2019 53.00p 53.35p 52.38p 52.90p 497621
18/02/2019 50.80p 53.30p 50.80p 52.80p 426145
15/02/2019 51.10p 53.67p 50.70p 51.00p 633414
14/02/2019 50.60p 52.01p 50.60p 51.70p 578813
13/02/2019 51.10p 51.49p 50.20p 50.60p 326639
12/02/2019 51.00p 51.48p 50.40p 50.90p 99364
11/02/2019 51.50p 51.90p 50.20p 50.30p 309565
08/02/2019 50.00p 50.20p 49.50p 50.10p 361133
07/02/2019 51.80p 51.80p 48.00p 49.00p 474504
06/02/2019 48.80p 51.90p 47.01p 50.70p 1039476
05/02/2019 48.00p 49.00p 46.80p 47.00p 776112
04/02/2019 46.25p 48.00p 45.80p 46.80p 1174463
01/02/2019 44.00p 44.70p 43.75p 44.48p 213689
31/01/2019 45.00p 45.00p 43.38p 44.00p 183781
30/01/2019 45.80p 45.80p 44.80p 44.80p 39387
29/01/2019 45.95p 45.95p 45.00p 45.00p 297109
28/01/2019 45.40p 45.80p 44.60p 45.00p 187051
25/01/2019 47.00p 47.00p 45.00p 45.00p 915243
24/01/2019 43.90p 43.95p 43.40p 43.63p 61998
23/01/2019 43.40p 44.00p 43.32p 43.43p 220375
22/01/2019 44.40p 45.15p 43.15p 44.00p 125260
21/01/2019 44.30p 45.00p 44.30p 44.30p 115962
18/01/2019 44.60p 45.58p 43.80p 44.45p 234816
17/01/2019 44.45p 45.31p 43.20p 44.35p 155769
16/01/2019 45.20p 45.95p 44.30p 44.35p 111996
15/01/2019 45.00p 45.24p 44.61p 44.85p 149474
14/01/2019 46.00p 48.51p 44.40p 44.70p 489391
11/01/2019 43.00p 44.80p 42.00p 44.80p 239887
10/01/2019 41.00p 42.63p 40.00p 42.60p 340470
09/01/2019 40.00p 40.95p 38.72p 40.50p 552152
08/01/2019 38.80p 39.90p 38.66p 39.00p 142523
07/01/2019 38.80p 39.04p 38.20p 38.60p 436851
04/01/2019 39.35p 40.97p 37.95p 37.95p 554222
03/01/2019 38.00p 38.90p 37.81p 38.00p 191249
02/01/2019 39.00p 39.00p 37.50p 38.00p 259027
31/12/2018 37.90p 38.44p 37.00p 38.30p 154340
28/12/2018 38.50p 38.50p 37.60p 37.90p 520576
27/12/2018 38.95p 39.04p 37.50p 37.75p 294333
24/12/2018 38.75p 38.80p 38.20p 38.50p 324370
21/12/2018 38.20p 38.40p 36.00p 36.40p 202930
20/12/2018 38.95p 38.95p 37.40p 37.40p 35395
19/12/2018 37.00p 38.50p 37.00p 37.50p 87958
18/12/2018 37.20p 38.60p 37.00p 37.00p 71641
17/12/2018 38.90p 38.90p 37.70p 37.70p 131510
14/12/2018 38.10p 38.70p 36.80p 38.50p 249125
13/12/2018 39.00p 40.50p 37.19p 38.05p 739545
12/12/2018 37.05p 38.30p 36.80p 37.20p 303795
11/12/2018 37.25p 39.00p 37.00p 37.05p 324170
10/12/2018 38.55p 39.00p 37.00p 37.20p 191835
07/12/2018 39.05p 39.45p 35.00p 38.50p 1151800
06/12/2018 41.70p 41.70p 38.75p 39.00p 331790
05/12/2018 41.05p 42.00p 40.00p 40.20p 244560
04/12/2018 42.60p 42.85p 41.40p 42.00p 141295
03/12/2018 42.00p 42.60p 41.33p 42.60p 245777
30/11/2018 41.00p 42.00p 40.50p 42.00p 521352
29/11/2018 41.05p 41.95p 40.10p 41.00p 325693
28/11/2018 41.20p 41.40p 40.85p 41.40p 154569
27/11/2018 41.30p 42.00p 41.00p 41.00p 206812
26/11/2018 41.05p 42.00p 41.05p 41.50p 120700
23/11/2018 41.90p 41.95p 40.80p 41.00p 382331
22/11/2018 41.00p 43.00p 40.96p 41.00p 70656
21/11/2018 41.60p 41.61p 40.60p 41.40p 171944
20/11/2018 41.70p 41.70p 40.50p 41.10p 119746
19/11/2018 41.45p 41.95p 41.20p 41.40p 104317
16/11/2018 41.95p 41.95p 41.00p 41.05p 70500
15/11/2018 41.55p 42.00p 39.50p 41.95p 3123294
14/11/2018 40.25p 42.00p 40.25p 41.00p 287777
13/11/2018 42.80p 43.21p 38.78p 41.35p 856713
12/11/2018 45.00p 45.00p 42.70p 42.80p 280315
09/11/2018 43.10p 44.26p 43.00p 43.10p 162469
08/11/2018 44.40p 44.40p 43.10p 43.10p 52516
07/11/2018 44.05p 45.03p 43.00p 43.10p 418469
06/11/2018 44.00p 45.15p 43.58p 44.00p 268094

*Close Price adjusted for both dividends and splits