Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/11/2023 17.82p 18.48p 17.45p 17.96p 395258
20/11/2023 18.00p 18.48p 17.82p 17.82p 303102
17/11/2023 18.02p 19.00p 17.83p 18.20p 524039
16/11/2023 18.20p 19.25p 18.00p 18.00p 509486
15/11/2023 18.30p 19.80p 18.30p 18.30p 2200282
14/11/2023 18.20p 18.78p 18.02p 18.30p 65051
13/11/2023 18.20p 18.78p 18.02p 18.25p 310821
10/11/2023 18.60p 18.98p 18.02p 18.60p 574818
09/11/2023 18.60p 18.60p 18.08p 18.60p 330498
08/11/2023 18.10p 18.52p 17.76p 18.52p 101007
07/11/2023 18.00p 18.54p 17.74p 18.44p 1593287
06/11/2023 17.98p 18.20p 17.00p 17.76p 906816
03/11/2023 17.00p 17.98p 17.00p 17.00p 572395
02/11/2023 15.50p 17.81p 15.50p 16.90p 1261300
01/11/2023 15.76p 16.02p 15.52p 16.02p 12286070
31/10/2023 15.70p 15.98p 15.70p 15.84p 56684
30/10/2023 15.70p 15.94p 15.51p 15.60p 413181
27/10/2023 15.60p 15.98p 15.19p 15.70p 498057
26/10/2023 15.80p 16.14p 15.69p 15.80p 383456
25/10/2023 16.00p 16.22p 15.80p 16.00p 550547
24/10/2023 16.00p 16.40p 15.66p 16.00p 1923345
23/10/2023 16.98p 16.98p 15.91p 16.00p 640296
20/10/2023 16.24p 16.98p 16.15p 16.50p 232583
19/10/2023 16.70p 16.78p 16.04p 16.52p 175455
18/10/2023 16.70p 16.98p 16.04p 16.52p 850473
17/10/2023 16.60p 17.40p 16.32p 16.70p 1007106
16/10/2023 16.68p 16.68p 16.00p 16.50p 238400
13/10/2023 16.00p 16.38p 15.84p 16.01p 510863
12/10/2023 16.48p 16.48p 15.72p 16.04p 355043
11/10/2023 15.92p 16.40p 15.92p 16.21p 371087
10/10/2023 15.70p 16.48p 15.70p 16.17p 531648
09/10/2023 16.00p 16.48p 16.00p 16.14p 195131
06/10/2023 16.00p 16.57p 15.85p 15.85p 184984
05/10/2023 16.20p 16.68p 16.12p 16.40p 71475
04/10/2023 16.00p 17.04p 15.60p 16.39p 457387
03/10/2023 16.00p 17.18p 16.00p 16.60p 293749
02/10/2023 16.50p 17.14p 16.26p 16.62p 548728
29/09/2023 17.00p 17.38p 16.54p 16.62p 162673
28/09/2023 16.86p 17.27p 16.50p 17.16p 171159
27/09/2023 17.38p 17.38p 16.76p 17.10p 229981
26/09/2023 16.74p 17.27p 16.74p 16.96p 112735
25/09/2023 17.02p 17.48p 16.98p 17.17p 89894
22/09/2023 17.00p 17.45p 17.00p 17.24p 223864
21/09/2023 17.26p 17.96p 16.76p 17.21p 111079
20/09/2023 17.50p 17.98p 17.05p 17.28p 105427
19/09/2023 18.00p 18.00p 17.01p 18.00p 112652
18/09/2023 17.98p 17.98p 17.00p 17.24p 102247
15/09/2023 17.98p 17.98p 17.00p 17.00p 248443
14/09/2023 17.00p 17.98p 17.00p 17.20p 203726
13/09/2023 17.12p 17.94p 17.10p 17.52p 127131
12/09/2023 17.26p 17.60p 17.09p 17.56p 233850
11/09/2023 17.88p 17.88p 17.02p 17.54p 288104
08/09/2023 17.22p 17.98p 17.14p 17.22p 38334
07/09/2023 17.96p 17.96p 17.05p 17.59p 21877
06/09/2023 17.84p 17.90p 17.02p 17.90p 38170
05/09/2023 17.84p 17.88p 17.00p 17.30p 232195
04/09/2023 17.70p 18.38p 17.00p 17.42p 566227
01/09/2023 17.50p 17.95p 17.31p 17.95p 61041
31/08/2023 17.50p 17.97p 17.02p 17.30p 69734
30/08/2023 18.26p 18.26p 17.50p 17.50p 16501
29/08/2023 17.40p 17.98p 17.32p 17.54p 203077
25/08/2023 17.74p 18.94p 17.52p 17.70p 236203
24/08/2023 17.80p 17.96p 17.30p 17.50p 254520
23/08/2023 17.40p 17.82p 17.12p 17.82p 318307
22/08/2023 17.40p 17.95p 17.40p 17.42p 22098
21/08/2023 17.50p 18.00p 17.35p 17.40p 390151
18/08/2023 17.70p 18.20p 17.50p 17.50p 222282
17/08/2023 18.22p 18.78p 17.70p 17.70p 443981
16/08/2023 18.30p 18.78p 18.22p 18.30p 38529
15/08/2023 19.40p 19.52p 18.31p 18.40p 435069
14/08/2023 18.30p 19.40p 18.02p 19.40p 1022564
11/08/2023 18.98p 19.00p 18.00p 18.00p 218921
10/08/2023 18.02p 18.98p 18.00p 18.20p 111045
09/08/2023 18.12p 18.98p 18.05p 18.40p 124434
08/08/2023 18.00p 18.98p 18.00p 18.00p 6080689
07/08/2023 18.00p 18.32p 17.84p 18.10p 149712
04/08/2023 18.46p 18.98p 17.71p 18.00p 962951
03/08/2023 18.00p 19.00p 17.93p 18.02p 512455
02/08/2023 17.60p 18.48p 17.60p 18.00p 710645
01/08/2023 17.80p 18.40p 17.70p 17.80p 56493
31/07/2023 17.50p 18.50p 17.50p 18.32p 395929
28/07/2023 18.00p 18.50p 17.89p 18.50p 1135621
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

*Close Price adjusted for both dividends and splits