Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/08/2014 99.75p 115.98p 98.00p 106.50p 3870285
28/08/2014 97.00p 99.50p 96.75p 97.00p 652068
27/08/2014 91.00p 97.08p 91.00p 97.00p 11707968
26/08/2014 93.00p 93.00p 90.00p 91.00p 832663
22/08/2014 95.25p 95.25p 89.50p 91.00p 384155
21/08/2014 95.00p 97.00p 91.00p 93.50p 381150
20/08/2014 97.25p 98.00p 94.25p 95.00p 343321
19/08/2014 98.75p 98.75p 96.00p 96.75p 265718
18/08/2014 100.00p 100.00p 96.83p 98.00p 107588
15/08/2014 97.00p 97.00p 96.25p 96.25p 204183
14/08/2014 99.75p 99.75p 96.00p 97.00p 164522
13/08/2014 96.50p 99.00p 95.75p 96.00p 200888
12/08/2014 96.25p 98.00p 95.00p 96.75p 355119
11/08/2014 97.00p 98.37p 96.00p 96.00p 351253
08/08/2014 97.50p 98.25p 95.75p 97.00p 300711
07/08/2014 97.00p 99.50p 96.00p 98.50p 253799
06/08/2014 98.00p 99.25p 94.25p 97.25p 259612
05/08/2014 95.25p 102.25p 95.25p 99.25p 318778
04/08/2014 93.25p 99.00p 93.25p 98.00p 423098
01/08/2014 91.00p 97.25p 88.50p 94.75p 534251
31/07/2014 94.00p 96.63p 90.50p 92.25p 494073
30/07/2014 86.00p 97.75p 85.29p 94.25p 783532
29/07/2014 86.75p 88.25p 84.50p 86.25p 1426847
28/07/2014 87.00p 89.70p 85.00p 86.00p 235290
25/07/2014 91.75p 91.75p 83.16p 87.00p 680854
24/07/2014 92.25p 92.75p 88.25p 89.00p 282265
23/07/2014 94.75p 94.75p 90.75p 92.00p 445741
22/07/2014 97.50p 97.50p 90.00p 91.50p 305389
21/07/2014 99.75p 99.75p 92.44p 92.50p 382363
18/07/2014 98.00p 100.00p 96.92p 98.25p 182399
17/07/2014 105.00p 105.25p 98.01p 98.25p 4486669
16/07/2014 105.00p 106.30p 103.75p 105.00p 393502
15/07/2014 103.00p 105.75p 101.25p 103.50p 371901
14/07/2014 101.50p 104.00p 100.50p 102.75p 180761
11/07/2014 104.00p 105.00p 100.50p 100.50p 332724
10/07/2014 105.75p 107.00p 99.50p 103.25p 443647
09/07/2014 106.00p 107.00p 104.25p 105.00p 208854
08/07/2014 107.25p 107.50p 105.00p 106.50p 197453
07/07/2014 106.50p 106.75p 104.98p 106.75p 173345
04/07/2014 105.00p 106.31p 104.00p 106.25p 173199
03/07/2014 106.00p 106.00p 103.75p 105.50p 2793840
02/07/2014 105.75p 106.25p 105.50p 106.00p 176596
01/07/2014 106.50p 106.50p 103.50p 106.25p 3993633
30/06/2014 105.75p 106.25p 100.52p 105.50p 765926
27/06/2014 105.25p 107.45p 104.50p 106.25p 422037
26/06/2014 105.00p 106.50p 104.50p 106.00p 369855
25/06/2014 105.25p 106.23p 103.25p 105.00p 295006
24/06/2014 106.50p 107.25p 103.75p 105.50p 355310
23/06/2014 105.50p 106.00p 104.75p 105.75p 267235
20/06/2014 103.50p 106.25p 101.74p 105.00p 313270
19/06/2014 105.00p 106.00p 102.50p 103.75p 1404386
18/06/2014 102.75p 106.75p 102.50p 103.75p 2007760
17/06/2014 105.50p 105.75p 100.25p 103.50p 425869
16/06/2014 104.75p 107.25p 102.75p 104.50p 294578
13/06/2014 104.00p 104.50p 102.11p 104.50p 190482
12/06/2014 106.75p 107.00p 103.00p 104.25p 409236
11/06/2014 104.00p 108.00p 104.00p 107.00p 2657909
10/06/2014 102.00p 104.75p 102.00p 103.50p 968240
09/06/2014 104.25p 104.50p 101.00p 102.50p 477898
06/06/2014 99.50p 103.00p 98.75p 102.75p 331925
05/06/2014 99.50p 101.93p 97.75p 99.75p 804972
04/06/2014 96.75p 100.50p 96.50p 98.25p 618688
03/06/2014 97.25p 97.50p 94.95p 96.50p 167286
02/06/2014 97.00p 97.25p 95.75p 97.00p 170991
30/05/2014 96.00p 98.00p 95.75p 96.75p 369567
29/05/2014 97.00p 97.75p 95.00p 96.50p 905791
28/05/2014 96.00p 97.75p 95.50p 96.75p 340009
27/05/2014 94.75p 97.25p 92.75p 95.50p 1036278
23/05/2014 91.00p 93.25p 89.50p 92.75p 663446
22/05/2014 94.50p 95.25p 85.25p 91.75p 927093
21/05/2014 88.25p 97.39p 88.25p 95.25p 1091426
20/05/2014 91.00p 92.00p 87.25p 90.25p 672058
19/05/2014 91.25p 92.75p 90.25p 92.00p 323008
16/05/2014 92.25p 94.00p 89.50p 92.75p 408013
15/05/2014 94.75p 97.50p 92.75p 94.00p 428198
14/05/2014 97.75p 97.75p 94.75p 96.00p 2386705
13/05/2014 96.00p 97.02p 95.50p 97.00p 180539
12/05/2014 96.00p 98.00p 95.75p 96.00p 180256
09/05/2014 98.00p 98.75p 96.00p 96.25p 575017
08/05/2014 98.50p 99.60p 96.00p 98.50p 1289561
07/05/2014 98.75p 99.90p 96.25p 98.25p 445721
06/05/2014 97.25p 102.25p 97.25p 99.50p 1267348
02/05/2014 100.00p 105.00p 98.50p 100.00p 326758
01/05/2014 98.50p 104.40p 97.00p 100.00p 1957243
30/04/2014 99.00p 100.25p 98.00p 98.50p 459500
29/04/2014 98.50p 101.00p 98.50p 99.50p 881696
28/04/2014 104.00p 106.00p 97.25p 98.50p 615961
25/04/2014 99.50p 105.57p 99.50p 104.00p 587608
24/04/2014 101.75p 101.75p 98.50p 100.00p 1029198
23/04/2014 99.25p 101.45p 98.50p 99.00p 414822
22/04/2014 98.25p 100.67p 97.50p 100.00p 1435753
17/04/2014 98.00p 99.75p 97.50p 99.00p 360297
16/04/2014 98.00p 100.00p 97.00p 98.00p 479420
15/04/2014 96.25p 97.95p 95.75p 97.00p 533229
14/04/2014 97.00p 97.00p 92.25p 95.75p 1111307
11/04/2014 97.25p 104.61p 93.75p 97.00p 1550976
10/04/2014 106.00p 110.00p 99.00p 99.75p 987439
09/04/2014 105.25p 107.39p 104.50p 105.75p 819078
08/04/2014 106.00p 106.75p 103.00p 106.00p 761692
07/04/2014 108.75p 109.50p 105.25p 106.00p 676412
04/04/2014 109.75p 113.70p 108.00p 109.50p 546442
03/04/2014 111.25p 115.00p 108.00p 110.00p 4481378
02/04/2014 107.50p 113.25p 107.50p 113.00p 2679788
01/04/2014 108.50p 109.50p 106.25p 107.75p 632790
31/03/2014 109.75p 111.50p 105.25p 108.25p 910128
28/03/2014 106.25p 108.50p 103.75p 106.00p 837742
27/03/2014 107.50p 107.75p 103.50p 107.25p 841287
26/03/2014 107.00p 110.00p 104.50p 108.00p 1232564
25/03/2014 90.00p 109.75p 89.00p 108.00p 3315202
24/03/2014 107.75p 107.75p 96.36p 100.00p 1219888
21/03/2014 110.50p 110.50p 105.00p 107.00p 550136
20/03/2014 114.75p 114.75p 107.71p 109.75p 591118
19/03/2014 119.75p 120.50p 113.50p 113.50p 569218
18/03/2014 116.00p 117.86p 114.00p 115.75p 407275
17/03/2014 118.25p 120.00p 113.75p 116.00p 582612
14/03/2014 118.00p 120.00p 113.75p 119.00p 350393
13/03/2014 121.00p 123.75p 119.25p 119.25p 500011
12/03/2014 119.00p 121.50p 117.00p 121.00p 558474
11/03/2014 116.75p 121.50p 115.15p 121.00p 460572
10/03/2014 115.25p 117.00p 108.25p 117.00p 1981019
07/03/2014 114.75p 115.75p 112.75p 114.50p 440793
06/03/2014 113.25p 115.25p 112.75p 114.00p 357699
05/03/2014 116.50p 116.50p 113.64p 114.00p 337227
04/03/2014 116.50p 117.56p 114.86p 115.50p 821958
03/03/2014 119.50p 120.75p 111.25p 115.00p 761685
28/02/2014 122.25p 122.25p 119.25p 120.50p 194180
27/02/2014 124.50p 125.00p 120.00p 121.00p 456148
26/02/2014 127.00p 128.75p 123.00p 124.50p 286436
25/02/2014 126.75p 126.75p 120.35p 126.00p 267429
24/02/2014 126.75p 130.00p 123.00p 125.25p 593143
21/02/2014 127.25p 127.74p 124.75p 125.25p 237186
20/02/2014 129.75p 129.75p 124.56p 126.25p 2703921
19/02/2014 129.25p 131.00p 126.25p 129.75p 265331
18/02/2014 131.75p 131.75p 124.25p 129.50p 1118879
17/02/2014 132.00p 132.00p 127.75p 130.00p 347367
14/02/2014 128.25p 130.75p 127.25p 130.00p 768387
13/02/2014 129.75p 130.00p 126.75p 129.50p 428365
12/02/2014 130.25p 131.75p 127.50p 129.00p 494347
11/02/2014 129.75p 131.53p 125.25p 129.50p 753632
10/02/2014 122.00p 129.00p 118.75p 127.00p 1032859
07/02/2014 118.00p 122.85p 114.00p 121.25p 1995487
06/02/2014 114.00p 117.75p 112.00p 114.00p 615815
05/02/2014 113.00p 116.75p 111.33p 113.50p 993955
04/02/2014 110.25p 114.91p 109.00p 113.50p 8860178
03/02/2014 114.00p 115.00p 110.25p 111.25p 1491356
31/01/2014 115.00p 116.00p 110.25p 115.00p 614552
30/01/2014 115.25p 119.50p 114.50p 115.50p 634774
29/01/2014 118.00p 119.00p 111.75p 117.00p 712458
28/01/2014 113.25p 118.50p 112.50p 116.75p 1165443
27/01/2014 122.75p 123.00p 113.00p 114.50p 1261015
24/01/2014 120.00p 122.75p 118.00p 119.50p 2079632
23/01/2014 122.00p 123.50p 119.00p 119.00p 4385918
22/01/2014 117.25p 120.75p 117.25p 120.00p 1867778
21/01/2014 114.25p 118.50p 110.50p 117.00p 3287200
20/01/2014 116.00p 125.00p 108.00p 113.00p 3084330
17/01/2014 103.00p 122.50p 101.75p 120.25p 7849219
16/01/2014 110.50p 113.00p 102.75p 103.75p 9100685
15/01/2014 117.00p 118.00p 106.00p 111.00p 3090383
14/01/2014 126.50p 126.75p 114.75p 115.50p 1122297
13/01/2014 125.00p 129.38p 125.00p 126.75p 553034
10/01/2014 125.00p 128.80p 117.25p 125.00p 1810182
09/01/2014 129.75p 135.00p 125.25p 125.25p 535976
08/01/2014 139.75p 139.96p 129.00p 131.50p 743262
07/01/2014 142.00p 142.00p 130.30p 137.25p 269982
06/01/2014 142.50p 144.69p 142.25p 142.50p 756189
03/01/2014 144.00p 144.00p 141.01p 143.00p 486639
02/01/2014 143.50p 144.50p 140.50p 142.50p 211528
31/12/2013 145.00p 145.40p 141.75p 143.25p 167646
30/12/2013 150.00p 150.00p 143.25p 144.75p 212256
27/12/2013 144.25p 145.00p 143.00p 144.50p 177800
24/12/2013 144.75p 145.40p 143.75p 144.00p 62533
23/12/2013 145.00p 145.75p 143.50p 145.75p 894120
20/12/2013 144.75p 148.30p 140.00p 145.50p 1320131
19/12/2013 132.00p 144.50p 131.50p 143.25p 1898831
18/12/2013 136.75p 140.00p 131.00p 134.00p 660366
17/12/2013 134.25p 136.00p 132.63p 134.00p 212550
16/12/2013 135.00p 137.50p 132.00p 135.50p 495970
13/12/2013 137.00p 140.25p 133.00p 135.00p 2081428
12/12/2013 136.50p 140.00p 135.25p 137.00p 111290
11/12/2013 138.00p 138.50p 132.00p 137.50p 649005
10/12/2013 138.00p 142.00p 137.00p 138.50p 1033930
09/12/2013 136.25p 140.75p 135.25p 138.75p 1025375
06/12/2013 138.50p 140.00p 132.50p 137.50p 578449
05/12/2013 142.00p 143.50p 135.00p 137.50p 1306072
04/12/2013 145.25p 145.75p 140.50p 140.50p 392569
03/12/2013 145.00p 146.00p 142.25p 142.25p 272010
02/12/2013 147.50p 149.50p 141.78p 145.50p 1098342
29/11/2013 148.00p 150.00p 145.25p 147.75p 691622
28/11/2013 141.00p 147.25p 138.25p 146.50p 521222
27/11/2013 144.25p 145.20p 138.09p 141.50p 352573
26/11/2013 144.75p 148.00p 142.47p 144.50p 506370
25/11/2013 140.00p 144.25p 139.25p 144.00p 370194
22/11/2013 135.00p 139.25p 133.75p 139.25p 585593
21/11/2013 137.25p 139.88p 124.00p 133.75p 1365957
20/11/2013 144.25p 145.00p 133.14p 135.00p 969153
19/11/2013 146.50p 147.75p 140.00p 142.50p 370230
18/11/2013 148.00p 149.60p 146.75p 147.00p 159010
15/11/2013 151.25p 152.00p 146.75p 147.75p 199649
14/11/2013 149.50p 151.32p 146.75p 149.50p 305080
13/11/2013 147.50p 149.75p 144.58p 147.00p 212680

*Close Price adjusted for both dividends and splits