Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/10/2013 153.75p 156.00p 153.75p 155.00p 438562
24/10/2013 153.25p 156.09p 153.25p 154.25p 790208
23/10/2013 152.00p 155.00p 152.00p 153.75p 758489
22/10/2013 154.50p 157.00p 152.25p 152.75p 1020551
21/10/2013 155.00p 156.00p 153.00p 155.00p 617780
18/10/2013 146.25p 155.00p 146.12p 153.75p 1446881
17/10/2013 151.00p 154.79p 140.60p 146.25p 1305177
16/10/2013 157.00p 159.00p 150.25p 150.50p 661056
15/10/2013 159.50p 161.03p 155.00p 158.00p 1111953
14/10/2013 156.00p 165.00p 153.25p 160.50p 663612
11/10/2013 166.50p 170.00p 154.00p 157.00p 714140
10/10/2013 167.00p 171.00p 161.25p 164.50p 507275
09/10/2013 172.25p 172.75p 165.00p 166.25p 553883
08/10/2013 175.75p 176.00p 170.50p 172.50p 200571
07/10/2013 175.00p 175.00p 171.00p 175.00p 422993
04/10/2013 173.50p 176.00p 172.00p 176.00p 434967
03/10/2013 172.25p 174.43p 171.75p 174.00p 226569
02/10/2013 171.00p 172.75p 168.25p 172.00p 356203
01/10/2013 171.00p 173.58p 169.75p 171.00p 366433
30/09/2013 166.75p 170.50p 165.00p 170.50p 991923
27/09/2013 176.00p 183.20p 160.13p 169.00p 2815966
26/09/2013 179.75p 182.75p 177.71p 179.00p 680735
25/09/2013 178.75p 180.00p 175.45p 178.00p 471429
24/09/2013 179.00p 180.00p 177.00p 178.50p 669145
23/09/2013 183.50p 185.50p 178.00p 179.00p 678084
20/09/2013 182.50p 185.75p 181.25p 183.00p 554459
19/09/2013 187.00p 188.00p 179.25p 182.75p 563118
18/09/2013 183.75p 184.25p 180.27p 184.25p 789248
17/09/2013 182.00p 184.00p 180.00p 183.50p 746184
16/09/2013 182.50p 183.00p 178.69p 183.00p 541851
13/09/2013 176.00p 180.00p 176.00p 180.00p 839569
12/09/2013 180.25p 181.65p 176.75p 176.75p 554233
11/09/2013 177.50p 184.61p 177.50p 180.50p 1733822
10/09/2013 176.50p 183.00p 175.50p 178.25p 905514
09/09/2013 176.00p 177.50p 174.25p 175.50p 303338
06/09/2013 176.00p 177.75p 173.25p 174.50p 457281
05/09/2013 171.00p 177.00p 171.00p 176.00p 448280
04/09/2013 171.00p 171.00p 169.50p 171.00p 241802
03/09/2013 170.00p 171.00p 169.00p 171.00p 325451
02/09/2013 170.00p 172.00p 168.75p 169.50p 599208
30/08/2013 168.50p 170.50p 167.00p 168.75p 386942
29/08/2013 169.00p 170.75p 167.50p 169.00p 477270
28/08/2013 170.00p 171.25p 163.50p 167.50p 445454
27/08/2013 172.00p 175.00p 170.25p 170.25p 354898
23/08/2013 170.50p 174.75p 168.00p 171.50p 1082039
22/08/2013 168.00p 168.75p 166.00p 168.00p 631133
21/08/2013 166.00p 168.25p 165.00p 166.00p 205155
20/08/2013 168.75p 169.50p 163.50p 165.75p 311882
19/08/2013 168.75p 170.75p 167.75p 168.25p 430388
16/08/2013 168.00p 170.00p 168.00p 168.50p 447038
15/08/2013 169.00p 170.00p 166.25p 168.00p 316557
14/08/2013 164.00p 174.00p 162.00p 169.00p 715240
13/08/2013 160.75p 164.50p 160.75p 162.00p 819914
12/08/2013 162.00p 163.00p 160.00p 161.00p 582490
09/08/2013 160.00p 162.75p 159.00p 162.00p 268851
08/08/2013 159.75p 160.50p 156.75p 159.00p 389251
07/08/2013 164.00p 164.25p 156.75p 159.00p 530230
06/08/2013 164.75p 166.77p 163.75p 164.25p 500884
05/08/2013 164.75p 167.50p 164.00p 165.25p 407770
02/08/2013 166.00p 166.00p 164.00p 165.00p 1709341
01/08/2013 163.50p 166.05p 163.50p 165.25p 468602
31/07/2013 163.75p 165.50p 163.25p 164.00p 1739947
30/07/2013 163.00p 165.50p 161.00p 163.50p 1011569
29/07/2013 156.25p 161.75p 156.25p 161.75p 657806
26/07/2013 157.00p 160.00p 153.00p 156.25p 649515
25/07/2013 155.00p 155.75p 152.00p 153.75p 403521
24/07/2013 153.00p 155.75p 152.00p 154.50p 471181
23/07/2013 153.25p 155.00p 151.50p 152.25p 383697
22/07/2013 154.00p 154.25p 150.24p 154.25p 532330
19/07/2013 154.00p 155.00p 152.00p 153.75p 299715
18/07/2013 150.00p 156.25p 149.85p 155.00p 961171
17/07/2013 153.00p 153.00p 147.45p 150.50p 391152
16/07/2013 155.00p 155.00p 150.00p 152.50p 297148
15/07/2013 158.00p 161.00p 152.00p 153.25p 660314
12/07/2013 155.25p 162.00p 152.50p 158.00p 482158
11/07/2013 154.00p 156.00p 150.25p 154.25p 650937
10/07/2013 152.00p 155.00p 149.50p 150.25p 397262
09/07/2013 148.00p 151.50p 147.00p 151.50p 1266382
08/07/2013 142.50p 149.75p 142.00p 146.00p 743682
05/07/2013 143.00p 146.50p 142.00p 142.50p 1074448
04/07/2013 135.00p 142.50p 134.50p 142.25p 1659701
03/07/2013 135.50p 136.08p 133.25p 134.50p 209365
02/07/2013 132.50p 135.50p 131.00p 133.25p 520054
01/07/2013 136.00p 136.00p 131.90p 132.25p 489503
28/06/2013 135.00p 135.00p 128.25p 132.00p 817245
27/06/2013 134.00p 134.06p 130.00p 133.00p 347768
26/06/2013 130.00p 134.50p 127.75p 131.25p 859616
25/06/2013 126.50p 129.00p 123.75p 127.75p 1348443
24/06/2013 133.00p 133.00p 122.75p 124.00p 1564942
21/06/2013 138.75p 138.75p 131.75p 132.50p 1136794
20/06/2013 142.00p 142.75p 134.05p 136.00p 734033
19/06/2013 135.75p 140.50p 135.00p 139.50p 498795
18/06/2013 134.00p 136.00p 134.00p 135.25p 255815
17/06/2013 136.00p 136.25p 133.50p 134.50p 1060005
14/06/2013 124.50p 134.00p 124.50p 132.00p 1148213
13/06/2013 127.00p 128.00p 118.00p 125.00p 1951314
12/06/2013 127.00p 131.75p 126.75p 128.00p 627280
11/06/2013 137.50p 138.85p 127.00p 128.75p 1200958
10/06/2013 141.00p 143.00p 136.00p 137.25p 310957
07/06/2013 139.00p 142.25p 138.00p 139.25p 828881
06/06/2013 142.00p 143.00p 137.00p 137.75p 769855
05/06/2013 147.00p 147.00p 141.75p 142.25p 1035975
04/06/2013 146.00p 147.60p 141.75p 142.50p 4304074
03/06/2013 152.00p 152.25p 144.75p 145.00p 768012
31/05/2013 149.00p 151.75p 147.00p 149.75p 633922
30/05/2013 146.25p 148.00p 143.50p 147.75p 1192981
29/05/2013 149.00p 149.00p 138.33p 144.75p 1050198
28/05/2013 153.75p 154.53p 147.25p 147.50p 606859
24/05/2013 156.00p 158.00p 148.00p 150.75p 447932
23/05/2013 160.00p 160.00p 151.00p 154.25p 755351
22/05/2013 162.00p 162.00p 155.75p 158.00p 1062743
21/05/2013 161.00p 164.00p 157.75p 159.50p 590258
20/05/2013 165.00p 166.88p 160.45p 161.00p 649927
17/05/2013 163.00p 168.50p 163.00p 163.75p 818951
16/05/2013 160.00p 164.00p 159.75p 164.00p 629001
15/05/2013 162.00p 164.00p 160.00p 160.00p 447105
14/05/2013 164.00p 164.00p 159.75p 163.00p 715106
13/05/2013 163.75p 166.25p 162.00p 162.25p 546485
10/05/2013 165.00p 166.00p 163.00p 163.75p 2917669
09/05/2013 164.00p 167.12p 157.25p 163.50p 6773321
08/05/2013 166.25p 168.55p 162.00p 166.75p 1546974
07/05/2013 162.00p 168.75p 161.50p 165.25p 4806135
03/05/2013 159.00p 162.60p 157.50p 162.25p 2124949
02/05/2013 166.75p 170.00p 157.50p 159.75p 1255980
01/05/2013 159.00p 161.75p 158.25p 159.50p 510845
30/04/2013 160.50p 163.00p 158.75p 160.00p 990326
29/04/2013 160.00p 162.50p 157.75p 160.00p 616412
26/04/2013 163.00p 164.52p 158.75p 161.50p 1885479
25/04/2013 153.00p 164.00p 153.00p 161.75p 3710140
24/04/2013 150.00p 154.00p 149.25p 153.25p 1074819
23/04/2013 149.00p 150.25p 147.00p 149.50p 1436386
22/04/2013 146.25p 152.00p 146.25p 147.00p 1590720
19/04/2013 148.00p 149.75p 145.50p 146.00p 647942
18/04/2013 153.00p 153.00p 144.25p 148.00p 413673
17/04/2013 152.25p 155.00p 149.00p 149.50p 1157922
16/04/2013 155.25p 156.23p 148.00p 152.00p 1217653
15/04/2013 163.00p 163.00p 152.75p 153.75p 1037177
12/04/2013 158.00p 171.75p 158.00p 160.75p 2359144
11/04/2013 153.00p 163.00p 152.07p 159.75p 1698312
10/04/2013 150.00p 154.00p 148.25p 152.75p 2294741
09/04/2013 148.00p 150.99p 146.50p 148.50p 1932316
08/04/2013 147.00p 153.75p 146.25p 148.25p 880061
05/04/2013 150.25p 155.00p 145.00p 146.25p 1960185
04/04/2013 152.00p 154.20p 148.00p 151.50p 1850088
03/04/2013 151.50p 154.50p 143.00p 152.25p 2015709
02/04/2013 158.00p 159.70p 151.50p 152.00p 1214862
28/03/2013 156.50p 166.75p 156.00p 156.25p 825962
27/03/2013 160.00p 162.25p 156.00p 156.25p 760237
26/03/2013 162.00p 162.87p 156.00p 160.00p 9093754
25/03/2013 170.50p 175.00p 160.50p 161.50p 1677029
22/03/2013 172.50p 174.00p 165.46p 169.00p 2237036
21/03/2013 178.75p 183.04p 170.00p 172.00p 1498101
20/03/2013 179.00p 187.00p 178.25p 178.75p 1182413
19/03/2013 188.00p 191.00p 176.00p 180.00p 2098119
18/03/2013 185.00p 197.05p 183.50p 188.00p 2283857
15/03/2013 186.00p 189.50p 183.50p 186.00p 2711498
14/03/2013 186.75p 190.00p 184.00p 186.50p 1291339
13/03/2013 182.00p 188.00p 182.00p 185.75p 961441
12/03/2013 176.00p 186.10p 176.00p 183.25p 1140834
11/03/2013 177.25p 180.00p 173.00p 178.50p 2016124
08/03/2013 179.50p 182.00p 177.00p 177.00p 1149264
07/03/2013 185.00p 185.00p 178.50p 178.50p 1681620
06/03/2013 177.50p 188.00p 177.45p 181.00p 806429
05/03/2013 178.75p 182.00p 175.00p 175.00p 550289
04/03/2013 184.75p 184.75p 174.50p 175.50p 588933
01/03/2013 179.00p 189.00p 174.00p 183.75p 1724851
28/02/2013 178.00p 178.00p 172.50p 175.00p 498579
27/02/2013 175.50p 178.00p 173.50p 175.00p 553301
26/02/2013 177.00p 181.75p 165.65p 174.75p 2928958
25/02/2013 189.00p 191.50p 179.00p 180.00p 1005334
22/02/2013 195.00p 195.00p 188.25p 189.00p 697162
21/02/2013 199.00p 199.10p 189.00p 189.75p 660574
20/02/2013 189.00p 199.28p 186.10p 199.00p 1815592
19/02/2013 188.00p 188.70p 184.15p 186.75p 456938
18/02/2013 188.00p 189.75p 185.20p 187.50p 2125756
15/02/2013 182.00p 189.75p 178.60p 186.00p 2028161
14/02/2013 184.00p 186.40p 180.24p 182.25p 703061
13/02/2013 182.00p 189.50p 180.00p 185.00p 1241856
12/02/2013 180.00p 183.56p 178.75p 180.00p 5063190
11/02/2013 183.00p 189.00p 170.60p 179.00p 1559887
08/02/2013 182.00p 188.50p 179.50p 186.00p 8122856
07/02/2013 176.75p 183.50p 174.65p 179.00p 1812368
06/02/2013 168.00p 179.66p 163.80p 175.50p 2002403
05/02/2013 171.00p 175.66p 164.75p 164.75p 1219448
04/02/2013 164.75p 173.50p 162.50p 171.00p 1957547
01/02/2013 160.00p 164.98p 152.97p 162.50p 2016192
31/01/2013 153.00p 160.00p 149.00p 159.50p 2804617
30/01/2013 154.50p 156.00p 150.00p 154.00p 1365401
29/01/2013 155.00p 165.00p 145.70p 153.00p 2989884
28/01/2013 137.00p 159.75p 135.00p 154.75p 9049175
25/01/2013 134.50p 138.00p 131.33p 135.00p 5694264
24/01/2013 137.00p 140.00p 126.83p 132.00p 5476904
23/01/2013 125.00p 142.00p 115.00p 133.25p 11747833
22/01/2013 112.50p 118.00p 109.18p 109.75p 1127779
21/01/2013 108.00p 114.00p 108.00p 112.50p 1682136
18/01/2013 105.00p 110.00p 104.50p 110.00p 970977
17/01/2013 98.25p 104.51p 98.25p 104.50p 1159951
16/01/2013 95.50p 99.00p 93.00p 99.00p 843125
15/01/2013 97.50p 98.00p 94.44p 95.50p 453871
14/01/2013 98.00p 99.00p 97.24p 97.75p 1032615

*Close Price adjusted for both dividends and splits