Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/03/2016 46.50p 47.75p 45.94p 46.00p 951781
29/03/2016 45.00p 46.50p 44.81p 46.25p 877895
24/03/2016 45.00p 45.00p 42.50p 44.00p 1932878
23/03/2016 42.50p 46.75p 41.25p 44.25p 4775109
22/03/2016 40.00p 42.50p 40.00p 42.00p 1100732
21/03/2016 41.75p 42.25p 40.46p 41.00p 140078
18/03/2016 42.00p 42.25p 41.82p 42.00p 453861
17/03/2016 41.75p 42.00p 41.25p 42.00p 211042
16/03/2016 42.00p 42.00p 41.00p 41.50p 219885
15/03/2016 42.00p 42.00p 41.50p 41.50p 348972
14/03/2016 42.50p 42.50p 41.50p 42.00p 154941
11/03/2016 41.25p 42.00p 39.92p 41.75p 893795
10/03/2016 41.50p 42.50p 40.54p 41.00p 517365
09/03/2016 42.50p 43.75p 41.50p 42.25p 416418
08/03/2016 44.00p 44.00p 42.50p 43.00p 854634
07/03/2016 42.75p 44.00p 42.50p 43.75p 1111644
04/03/2016 42.75p 44.00p 41.37p 43.00p 5837633
03/03/2016 41.50p 43.25p 41.50p 42.75p 509853
02/03/2016 42.50p 42.50p 41.25p 42.00p 547138
01/03/2016 41.00p 42.31p 40.50p 42.00p 1081834
29/02/2016 39.75p 41.00p 39.44p 40.50p 1564252
26/02/2016 40.00p 40.00p 39.19p 39.50p 340327
25/02/2016 40.00p 40.00p 39.00p 39.25p 162833
24/02/2016 39.75p 39.88p 39.00p 39.25p 486878
23/02/2016 40.50p 40.50p 39.50p 39.50p 156110
22/02/2016 38.00p 40.00p 37.58p 39.50p 1740598
19/02/2016 40.50p 40.50p 38.00p 38.00p 327348
18/02/2016 40.00p 40.25p 39.00p 39.50p 218662
17/02/2016 38.50p 40.00p 37.94p 39.25p 321558
16/02/2016 40.50p 40.50p 37.75p 38.00p 346366
15/02/2016 39.00p 40.00p 38.00p 38.25p 244716
12/02/2016 39.00p 39.80p 36.81p 38.00p 724205
11/02/2016 43.75p 43.75p 37.00p 37.25p 1506605
10/02/2016 44.25p 47.00p 43.00p 43.00p 803530
09/02/2016 43.50p 45.00p 43.00p 43.25p 785193
08/02/2016 45.50p 46.40p 43.63p 43.75p 774927
05/02/2016 45.00p 48.00p 44.50p 45.75p 1717295
04/02/2016 44.50p 47.00p 43.19p 45.00p 2076799
03/02/2016 43.50p 44.35p 42.50p 43.75p 568686
02/02/2016 43.25p 44.00p 40.00p 43.25p 2643883
01/02/2016 46.00p 46.75p 39.19p 42.00p 801140
29/01/2016 45.50p 46.50p 43.75p 45.00p 842579
28/01/2016 42.00p 45.56p 41.75p 44.25p 936338
27/01/2016 41.00p 41.62p 40.00p 41.50p 487362
26/01/2016 40.25p 41.25p 39.50p 41.00p 1153137
25/01/2016 40.00p 41.13p 39.25p 40.25p 1112391
22/01/2016 36.50p 41.50p 36.44p 39.00p 1239917
21/01/2016 38.50p 38.50p 35.50p 36.25p 1314267
20/01/2016 43.75p 43.75p 36.50p 38.00p 880459
19/01/2016 44.00p 44.50p 42.00p 42.00p 901238
18/01/2016 44.50p 45.50p 42.50p 42.50p 455103
15/01/2016 48.00p 48.00p 44.00p 45.00p 663313
14/01/2016 50.75p 50.75p 44.00p 48.00p 1007426
13/01/2016 51.00p 51.00p 48.25p 48.50p 387352
12/01/2016 54.50p 54.50p 49.00p 49.00p 623938
11/01/2016 57.00p 57.00p 51.00p 51.50p 1497110
08/01/2016 58.00p 58.00p 54.00p 54.75p 1290066
07/01/2016 59.00p 59.00p 54.25p 56.00p 1529772
06/01/2016 63.00p 63.00p 58.13p 59.75p 715192
05/01/2016 59.00p 62.75p 57.50p 62.00p 1114516
04/01/2016 59.00p 59.00p 56.66p 57.50p 386719
31/12/2015 57.50p 58.00p 57.50p 57.50p 218523
30/12/2015 57.00p 58.50p 56.53p 58.00p 340599
29/12/2015 58.00p 58.81p 55.00p 57.50p 404640
24/12/2015 59.00p 59.00p 55.81p 57.75p 301657
23/12/2015 60.00p 60.00p 56.63p 58.00p 505368
22/12/2015 57.00p 61.00p 57.00p 59.00p 882618
21/12/2015 57.25p 59.50p 57.00p 59.50p 991241
18/12/2015 54.00p 59.25p 53.00p 57.25p 1525037
17/12/2015 50.00p 54.00p 49.50p 54.00p 781698
16/12/2015 46.25p 51.00p 46.25p 48.75p 408349
15/12/2015 45.50p 47.50p 44.75p 47.00p 634803
14/12/2015 45.00p 47.00p 44.75p 45.00p 202848
11/12/2015 47.50p 48.00p 44.05p 45.25p 863204
10/12/2015 45.00p 50.00p 43.00p 46.50p 1870473
09/12/2015 43.00p 43.00p 39.50p 41.00p 1347608
08/12/2015 47.25p 48.65p 40.13p 41.00p 1961682
07/12/2015 47.50p 49.25p 46.75p 47.00p 367998
04/12/2015 47.75p 48.75p 46.25p 47.50p 229413
03/12/2015 47.50p 48.25p 47.00p 47.50p 226384
02/12/2015 49.50p 49.50p 47.50p 48.00p 345321
01/12/2015 49.50p 50.00p 48.00p 48.00p 1041065
30/11/2015 52.00p 52.00p 49.00p 49.25p 1201710
27/11/2015 52.00p 52.15p 49.50p 49.50p 1110529
26/11/2015 50.00p 51.07p 49.13p 50.25p 1083866
25/11/2015 51.00p 51.00p 48.50p 49.25p 1229275
24/11/2015 50.00p 50.00p 49.25p 49.50p 1564834
23/11/2015 49.00p 50.00p 48.85p 49.75p 467826
20/11/2015 50.00p 50.00p 48.25p 49.00p 3100807
19/11/2015 48.50p 51.19p 46.75p 49.25p 1815141
18/11/2015 45.00p 50.63p 40.00p 49.75p 3299397
17/11/2015 50.00p 50.00p 43.50p 46.75p 3994165
16/11/2015 47.00p 50.25p 47.00p 48.25p 364051
13/11/2015 49.00p 49.81p 47.75p 48.50p 307189
12/11/2015 52.00p 52.00p 47.50p 48.00p 729856
11/11/2015 52.00p 52.00p 45.50p 51.25p 1154099
10/11/2015 54.75p 54.75p 48.50p 49.75p 723892
09/11/2015 52.25p 56.50p 52.25p 53.75p 384981
06/11/2015 53.00p 53.96p 52.00p 53.50p 432679
05/11/2015 57.00p 57.75p 53.00p 53.50p 511440
04/11/2015 60.00p 62.85p 57.25p 57.25p 950791
03/11/2015 53.00p 60.87p 52.38p 59.00p 1499098
02/11/2015 48.00p 52.50p 48.00p 52.50p 894218
30/10/2015 47.00p 52.97p 47.00p 48.25p 954336
29/10/2015 46.75p 49.50p 43.50p 47.00p 3139493
28/10/2015 50.50p 52.75p 46.50p 47.25p 1029554
27/10/2015 56.00p 56.25p 50.25p 52.00p 721765
26/10/2015 57.75p 59.04p 55.19p 56.50p 295171
23/10/2015 59.00p 59.81p 57.00p 57.25p 550961
22/10/2015 59.75p 59.75p 56.50p 57.00p 336618
21/10/2015 63.00p 63.00p 56.75p 58.25p 525656
20/10/2015 65.00p 65.00p 60.25p 61.00p 206905
19/10/2015 63.50p 63.54p 61.50p 62.75p 598580
16/10/2015 64.00p 64.81p 62.50p 64.00p 502249
15/10/2015 59.75p 64.85p 59.00p 63.75p 641351
14/10/2015 57.00p 59.00p 56.25p 59.00p 1087229
13/10/2015 62.00p 62.50p 55.00p 56.50p 924595
12/10/2015 60.75p 62.00p 60.40p 62.00p 159994
09/10/2015 57.00p 61.00p 57.00p 59.25p 1945742
08/10/2015 57.25p 60.66p 57.25p 60.00p 214004
07/10/2015 59.00p 61.30p 57.25p 57.50p 266622
06/10/2015 63.00p 66.00p 59.19p 59.50p 407421
05/10/2015 66.50p 66.75p 64.00p 66.00p 246354
02/10/2015 65.00p 67.00p 63.25p 63.50p 192815
01/10/2015 61.00p 67.68p 61.00p 65.75p 454806
30/09/2015 61.00p 63.50p 59.75p 62.75p 436916
29/09/2015 58.75p 60.75p 57.50p 60.00p 864389
28/09/2015 58.25p 59.00p 55.75p 58.50p 352324
25/09/2015 62.75p 62.75p 56.75p 57.25p 687479
24/09/2015 68.00p 68.00p 59.00p 59.00p 474141
23/09/2015 68.00p 68.00p 65.50p 66.00p 129302
22/09/2015 71.75p 71.75p 65.50p 66.00p 316274
21/09/2015 69.50p 70.50p 68.00p 70.25p 136581
18/09/2015 70.00p 70.00p 66.13p 69.00p 210622
17/09/2015 70.00p 70.00p 67.50p 68.25p 58436
16/09/2015 70.00p 70.00p 67.25p 68.00p 97363
15/09/2015 69.00p 69.00p 65.53p 68.25p 274615
14/09/2015 70.25p 70.50p 66.62p 68.00p 567844
11/09/2015 69.50p 70.25p 68.50p 69.75p 126561
10/09/2015 74.00p 74.00p 70.00p 70.75p 74697
09/09/2015 72.75p 74.00p 70.75p 71.50p 200802
08/09/2015 72.00p 72.75p 70.00p 71.50p 171246
07/09/2015 77.00p 77.00p 69.00p 71.50p 468702
04/09/2015 77.00p 77.00p 73.00p 73.75p 101678
03/09/2015 74.75p 76.75p 72.25p 74.75p 544733
02/09/2015 75.50p 76.00p 74.00p 74.50p 260545
01/09/2015 76.00p 76.00p 73.00p 74.25p 118991
28/08/2015 75.00p 76.25p 73.25p 74.00p 650532
27/08/2015 73.00p 75.00p 73.00p 74.00p 439467
26/08/2015 72.50p 73.50p 72.50p 73.25p 357275
25/08/2015 72.00p 74.00p 69.69p 73.50p 421440
24/08/2015 73.50p 75.00p 64.00p 70.00p 791851
21/08/2015 76.50p 77.50p 74.31p 74.75p 115835
20/08/2015 76.00p 77.00p 75.00p 75.75p 294865
19/08/2015 79.00p 79.00p 75.50p 76.00p 139245
18/08/2015 77.00p 79.75p 75.50p 76.00p 617863
17/08/2015 73.00p 78.00p 73.00p 76.50p 451051
14/08/2015 74.00p 75.17p 72.50p 74.25p 557318
13/08/2015 72.25p 75.00p 72.25p 74.50p 403550
12/08/2015 70.00p 73.50p 69.17p 73.25p 614826
11/08/2015 72.00p 72.00p 70.00p 71.00p 461793
10/08/2015 70.00p 71.50p 69.00p 71.50p 250601
07/08/2015 70.00p 71.46p 69.81p 70.50p 264211
06/08/2015 71.00p 73.25p 71.00p 71.00p 213256
05/08/2015 72.00p 73.00p 70.00p 72.00p 607391
04/08/2015 74.50p 74.50p 72.75p 73.00p 389855
03/08/2015 73.75p 75.25p 71.88p 74.00p 418478
31/07/2015 78.00p 78.00p 74.33p 75.50p 393343
30/07/2015 78.00p 81.85p 76.50p 77.50p 1190122
29/07/2015 70.00p 76.25p 64.10p 75.50p 1085616
28/07/2015 74.00p 75.25p 68.00p 68.75p 812840
27/07/2015 79.50p 79.50p 74.00p 74.25p 288194
24/07/2015 81.25p 82.50p 76.50p 77.00p 983155
23/07/2015 80.50p 84.00p 80.50p 81.00p 173410
22/07/2015 82.00p 83.25p 82.00p 82.50p 197373
21/07/2015 80.75p 83.57p 80.75p 82.50p 169577
20/07/2015 80.75p 84.25p 80.75p 82.50p 184933
17/07/2015 84.00p 84.25p 83.75p 83.75p 389329
16/07/2015 83.00p 84.25p 81.75p 83.50p 597150
15/07/2015 83.75p 83.75p 82.00p 82.25p 204494
14/07/2015 83.50p 83.95p 81.25p 83.00p 391582
13/07/2015 82.00p 83.75p 80.75p 83.50p 600327
10/07/2015 78.00p 82.75p 78.00p 80.75p 1182219
09/07/2015 84.50p 84.75p 76.75p 77.50p 2006090
08/07/2015 88.25p 90.00p 83.00p 83.75p 479251
07/07/2015 92.25p 92.75p 86.75p 87.00p 526736
06/07/2015 90.00p 92.25p 89.75p 91.75p 288242
03/07/2015 92.75p 95.25p 90.00p 91.00p 316735
02/07/2015 96.00p 97.00p 91.25p 92.25p 553668
01/07/2015 94.00p 99.00p 94.00p 95.50p 651993
30/06/2015 93.00p 95.70p 92.62p 94.00p 380594
29/06/2015 95.00p 95.00p 91.00p 93.00p 701603
26/06/2015 97.00p 98.75p 96.00p 97.25p 390148
25/06/2015 96.25p 96.75p 95.25p 96.50p 197256
24/06/2015 100.00p 101.00p 93.13p 96.75p 1560427
23/06/2015 101.50p 101.50p 97.00p 99.50p 931868
22/06/2015 105.25p 105.75p 100.25p 101.25p 1009986
19/06/2015 110.00p 110.00p 103.25p 103.25p 10011592
18/06/2015 112.00p 112.00p 105.25p 106.00p 711622
17/06/2015 111.00p 111.00p 108.00p 109.00p 467393

*Close Price adjusted for both dividends and splits