Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/11/2024 11.26p 12.18p 11.26p 12.03p 1017543
21/11/2024 11.58p 11.96p 11.50p 11.54p 124420
20/11/2024 10.80p 11.89p 10.80p 11.52p 1655466
19/11/2024 10.80p 11.48p 10.88p 11.14p 22510
18/11/2024 10.80p 11.48p 10.80p 11.15p 172710
15/11/2024 10.82p 11.48p 10.80p 11.14p 152049
14/11/2024 11.48p 11.50p 10.80p 10.97p 72839
13/11/2024 11.20p 11.45p 10.82p 11.20p 33432
12/11/2024 11.50p 11.50p 10.82p 11.16p 38627
11/11/2024 10.80p 11.48p 10.82p 11.15p 108155
08/11/2024 10.80p 11.45p 10.86p 11.19p 17826
07/11/2024 10.80p 11.48p 10.82p 11.15p 68233
06/11/2024 10.80p 11.47p 10.80p 10.80p 66718
05/11/2024 10.98p 11.47p 10.82p 11.21p 316867
04/11/2024 10.70p 11.24p 10.85p 11.08p 425823
01/11/2024 10.70p 11.48p 10.70p 11.25p 330812
31/10/2024 10.82p 11.22p 10.82p 10.82p 482505
30/10/2024 11.28p 11.98p 10.00p 11.10p 1113798
29/10/2024 12.22p 12.56p 11.50p 11.64p 1260209
28/10/2024 12.00p 13.00p 12.00p 12.37p 432990
25/10/2024 13.00p 13.00p 12.26p 12.76p 69589
24/10/2024 13.00p 13.00p 12.18p 12.51p 250173
23/10/2024 13.00p 13.00p 12.02p 12.51p 61074
22/10/2024 12.48p 13.00p 12.00p 13.00p 505129
21/10/2024 12.48p 12.48p 11.40p 11.90p 512682
18/10/2024 12.20p 12.67p 12.00p 12.34p 270030
17/10/2024 12.40p 12.78p 12.29p 12.39p 528698
16/10/2024 12.20p 12.78p 12.20p 12.59p 345340
15/10/2024 12.34p 12.78p 12.20p 12.34p 223659
14/10/2024 12.20p 12.90p 12.20p 12.49p 248245
11/10/2024 12.40p 12.98p 12.42p 12.70p 947238
10/10/2024 12.40p 12.91p 12.20p 12.40p 98404
09/10/2024 12.42p 12.90p 12.20p 12.42p 554854
08/10/2024 12.52p 12.94p 12.50p 12.50p 557488
07/10/2024 12.50p 12.88p 12.50p 12.59p 747146
04/10/2024 12.74p 13.08p 12.50p 12.50p 922051
03/10/2024 13.00p 13.48p 12.22p 12.96p 1429952
02/10/2024 12.20p 12.50p 12.12p 12.34p 53771
01/10/2024 13.00p 13.00p 12.00p 12.76p 359960
30/09/2024 12.50p 13.00p 12.02p 13.00p 786743
27/09/2024 12.20p 12.50p 11.22p 12.50p 438470
26/09/2024 12.20p 12.20p 11.80p 12.20p 702289
25/09/2024 11.90p 12.50p 11.02p 11.92p 364291
24/09/2024 12.38p 12.50p 12.00p 12.00p 1328011
23/09/2024 12.30p 12.40p 11.02p 12.00p 1038824
20/09/2024 11.66p 12.30p 11.30p 12.30p 681610
19/09/2024 11.32p 12.20p 11.32p 12.18p 742590
18/09/2024 11.32p 11.78p 11.32p 11.60p 11222
17/09/2024 11.02p 11.80p 11.02p 11.80p 206965
16/09/2024 10.70p 11.50p 10.70p 11.50p 238942
13/09/2024 10.50p 11.48p 10.50p 11.00p 987795
12/09/2024 10.20p 12.00p 10.20p 11.22p 2096293
11/09/2024 9.70p 10.40p 9.53p 10.40p 4134982
10/09/2024 9.55p 9.70p 9.46p 9.70p 687916
09/09/2024 9.36p 9.70p 9.36p 9.49p 212132
06/09/2024 9.36p 9.67p 9.00p 9.36p 1961583
05/09/2024 9.00p 9.65p 9.00p 9.50p 13644893
04/09/2024 8.81p 9.39p 8.81p 9.18p 2858516
03/09/2024 9.30p 9.30p 8.61p 9.20p 5800480
02/09/2024 9.20p 9.50p 8.36p 9.00p 10663332
30/08/2024 10.60p 11.00p 9.00p 9.18p 17107774
29/08/2024 13.70p 14.23p 13.72p 13.90p 74361
28/08/2024 13.70p 14.23p 13.70p 14.12p 438736
27/08/2024 14.50p 14.50p 13.70p 13.89p 550298
23/08/2024 13.70p 14.50p 13.70p 14.04p 563347
22/08/2024 13.88p 14.48p 13.70p 13.90p 561735
21/08/2024 13.98p 14.30p 13.72p 13.98p 382629
20/08/2024 14.00p 14.98p 13.90p 14.19p 647205
19/08/2024 14.38p 14.38p 13.76p 14.05p 83985
16/08/2024 14.00p 14.49p 13.76p 14.12p 433126
15/08/2024 14.20p 14.98p 14.00p 14.20p 756028
14/08/2024 14.00p 15.00p 13.86p 15.00p 137470
13/08/2024 14.48p 14.49p 14.11p 14.49p 48795
12/08/2024 14.48p 14.48p 13.76p 14.12p 257674
09/08/2024 14.48p 14.55p 14.11p 14.50p 63860
08/08/2024 14.02p 14.49p 13.81p 14.49p 70300
07/08/2024 14.20p 14.98p 13.86p 14.50p 706163
06/08/2024 13.66p 15.38p 13.60p 14.06p 1386307
05/08/2024 14.70p 14.90p 13.60p 13.99p 592225
02/08/2024 14.70p 15.58p 14.70p 15.19p 662766
01/08/2024 14.82p 15.18p 14.70p 14.85p 595749
31/07/2024 15.30p 15.88p 14.88p 14.89p 328980
30/07/2024 15.30p 15.48p 15.29p 15.29p 288639
29/07/2024 15.50p 15.78p 15.02p 15.40p 796729
26/07/2024 16.00p 16.00p 15.36p 15.36p 587598
25/07/2024 15.50p 15.70p 15.42p 15.64p 486476
24/07/2024 15.40p 15.93p 15.40p 15.93p 939011
23/07/2024 15.56p 16.28p 15.50p 15.69p 414320
22/07/2024 15.56p 16.48p 15.56p 15.84p 526569
19/07/2024 15.60p 16.84p 15.56p 15.98p 720363
18/07/2024 15.70p 16.16p 15.56p 15.87p 689491
17/07/2024 15.58p 16.50p 15.38p 15.87p 1020931
16/07/2024 15.32p 15.58p 15.16p 15.16p 625681
15/07/2024 15.22p 15.60p 15.22p 15.60p 156928
12/07/2024 15.48p 15.60p 14.82p 15.60p 933633
11/07/2024 15.42p 15.42p 14.66p 15.04p 103968
10/07/2024 14.92p 15.12p 13.89p 15.00p 814992
09/07/2024 15.20p 15.30p 13.82p 13.82p 793285
08/07/2024 14.50p 15.20p 14.12p 14.56p 191570
05/07/2024 14.18p 14.40p 13.88p 14.40p 3243840
04/07/2024 14.00p 14.96p 13.60p 14.28p 1383926
03/07/2024 15.00p 15.58p 13.50p 14.04p 1747630
02/07/2024 15.10p 17.00p 13.14p 14.87p 11084184
01/07/2024 19.94p 20.00p 18.72p 19.78p 395036
28/06/2024 18.80p 19.94p 18.53p 19.50p 503121
27/06/2024 19.00p 19.96p 18.53p 19.48p 145270
26/06/2024 19.60p 19.80p 19.06p 19.06p 303884
25/06/2024 19.80p 19.96p 18.90p 19.16p 272447
24/06/2024 18.38p 20.02p 17.67p 19.50p 1985235
21/06/2024 17.98p 18.28p 17.22p 17.36p 243883
20/06/2024 17.70p 18.48p 17.00p 17.59p 190636
19/06/2024 17.48p 17.95p 17.10p 17.95p 400148
18/06/2024 17.50p 17.95p 16.61p 17.16p 264170
17/06/2024 17.00p 17.98p 16.80p 16.96p 586124
14/06/2024 17.20p 17.96p 16.90p 17.00p 438481
13/06/2024 17.98p 17.98p 17.11p 17.50p 102265
12/06/2024 17.00p 17.98p 16.64p 17.64p 353275
11/06/2024 17.48p 17.98p 16.90p 17.24p 52168
10/06/2024 18.00p 18.00p 16.50p 17.44p 214285
07/06/2024 16.70p 17.98p 16.70p 17.37p 67482
06/06/2024 17.00p 17.98p 16.72p 17.06p 197521
05/06/2024 17.06p 17.98p 16.72p 17.34p 285125
04/06/2024 17.22p 17.98p 16.72p 17.50p 156072
03/06/2024 17.22p 17.83p 16.86p 17.35p 155251
31/05/2024 17.22p 17.98p 16.86p 17.60p 57443
30/05/2024 17.22p 17.98p 16.72p 17.98p 84587
29/05/2024 17.02p 17.98p 16.83p 17.11p 613549
28/05/2024 17.70p 17.98p 16.90p 17.43p 1165235
24/05/2024 17.42p 18.10p 17.08p 17.75p 135716
23/05/2024 17.64p 17.80p 17.02p 17.61p 962924
22/05/2024 18.10p 18.20p 17.47p 18.10p 122575
21/05/2024 17.50p 17.98p 17.12p 17.63p 443501
20/05/2024 17.60p 18.18p 17.50p 17.87p 333851
17/05/2024 17.86p 18.18p 17.61p 17.80p 363055
16/05/2024 17.90p 18.20p 17.70p 17.95p 812446
15/05/2024 18.18p 18.20p 17.66p 18.16p 374167
14/05/2024 18.00p 19.00p 17.82p 18.28p 565326
13/05/2024 18.26p 18.98p 17.66p 17.85p 388825
10/05/2024 18.20p 18.50p 17.90p 17.90p 582066
09/05/2024 18.48p 18.77p 18.35p 18.40p 938635
08/05/2024 18.72p 18.98p 18.60p 18.85p 908687
07/05/2024 19.24p 19.94p 18.52p 18.81p 1150975
03/05/2024 20.00p 20.00p 18.60p 18.79p 891781
02/05/2024 19.00p 19.98p 18.65p 18.86p 590303
01/05/2024 19.18p 19.48p 18.50p 19.35p 637169
30/04/2024 19.48p 19.52p 18.50p 18.94p 940843
29/04/2024 20.00p 21.00p 18.66p 19.30p 1246125
26/04/2024 19.50p 21.00p 19.02p 19.50p 1294201
25/04/2024 19.42p 20.50p 19.40p 20.01p 1434134
24/04/2024 19.50p 19.98p 19.00p 19.41p 1460942
23/04/2024 20.00p 20.45p 19.50p 19.80p 1699202
22/04/2024 19.30p 20.50p 19.30p 20.00p 1614857
19/04/2024 20.00p 20.95p 18.73p 19.50p 1848194
18/04/2024 21.50p 21.70p 19.80p 20.00p 3937120
17/04/2024 22.55p 23.39p 21.20p 21.50p 2766759
16/04/2024 23.00p 23.65p 22.50p 22.50p 2623930
15/04/2024 22.50p 23.90p 22.45p 23.18p 522742
12/04/2024 21.80p 24.00p 21.35p 23.40p 125756256
11/04/2024 21.25p 21.80p 20.85p 21.55p 1582058
10/04/2024 22.00p 22.95p 20.65p 20.65p 734958
09/04/2024 22.00p 22.90p 21.00p 22.90p 586152
08/04/2024 21.50p 22.50p 21.00p 21.00p 524534
05/04/2024 21.10p 22.45p 20.93p 21.40p 1299734
04/04/2024 21.75p 22.00p 21.12p 21.60p 1117067
03/04/2024 21.00p 22.00p 21.00p 21.80p 408420
02/04/2024 21.00p 22.00p 20.50p 22.00p 281993
28/03/2024 20.85p 22.15p 20.70p 21.00p 1576703
27/03/2024 22.10p 22.50p 20.50p 20.90p 1541597
26/03/2024 21.40p 22.20p 21.00p 22.20p 224366
25/03/2024 21.45p 22.00p 21.00p 21.90p 584687
22/03/2024 21.05p 21.55p 21.00p 21.48p 599728
21/03/2024 21.35p 21.74p 20.85p 21.48p 629082
20/03/2024 21.00p 21.50p 21.00p 21.35p 843754
19/03/2024 21.00p 21.50p 21.00p 21.50p 633637
18/03/2024 20.50p 21.50p 20.50p 21.20p 401441
15/03/2024 21.00p 21.10p 20.05p 20.80p 510175
14/03/2024 20.50p 20.80p 20.00p 20.80p 619840
13/03/2024 19.82p 20.50p 19.82p 20.00p 595093
12/03/2024 20.40p 20.95p 19.80p 19.80p 1323438
11/03/2024 21.25p 21.50p 20.15p 20.28p 3798523
08/03/2024 19.00p 19.48p 18.96p 19.19p 278622
07/03/2024 19.20p 19.22p 18.82p 19.00p 81194
06/03/2024 19.00p 19.25p 18.80p 19.08p 336537
05/03/2024 19.20p 19.48p 19.00p 19.20p 348921
04/03/2024 19.40p 19.98p 18.82p 19.36p 278565
01/03/2024 19.50p 19.98p 19.00p 19.50p 275642
29/02/2024 19.40p 19.98p 19.26p 19.34p 307289
28/02/2024 19.52p 19.88p 18.94p 19.40p 226807
27/02/2024 19.70p 20.00p 19.42p 19.70p 227556
26/02/2024 19.50p 19.80p 19.40p 19.57p 188922
23/02/2024 19.82p 20.50p 19.47p 19.55p 1242086
22/02/2024 19.56p 19.98p 19.47p 19.90p 500527
21/02/2024 19.60p 19.99p 19.60p 19.60p 271195
20/02/2024 19.70p 20.50p 19.52p 19.70p 75984
19/02/2024 19.70p 20.50p 19.70p 19.70p 176133
16/02/2024 20.95p 20.95p 19.50p 19.82p 258283
15/02/2024 20.00p 20.30p 19.53p 19.70p 230402
14/02/2024 20.15p 20.70p 19.86p 20.35p 113210
13/02/2024 20.15p 20.80p 19.33p 20.80p 480724
12/02/2024 20.30p 20.95p 19.80p 20.28p 679992

*Close Price adjusted for both dividends and splits