Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/02/2024 20.15p 20.95p 19.99p 20.50p 761357
08/02/2024 19.76p 20.95p 19.76p 20.18p 756214
07/02/2024 19.86p 20.75p 19.86p 19.86p 291867
06/02/2024 20.70p 21.45p 19.90p 19.90p 801382
05/02/2024 20.90p 21.60p 20.60p 20.77p 463013
02/02/2024 21.25p 22.10p 20.82p 21.00p 890735
01/02/2024 21.40p 21.58p 20.90p 21.28p 766579
31/01/2024 21.40p 21.65p 20.80p 21.65p 170157
30/01/2024 21.00p 21.75p 20.91p 21.48p 827922
29/01/2024 21.80p 21.80p 21.03p 21.28p 783544
26/01/2024 21.00p 21.82p 20.72p 21.38p 539696
25/01/2024 20.90p 21.80p 20.55p 21.30p 472509
24/01/2024 20.70p 21.90p 20.65p 20.95p 2646182
23/01/2024 20.55p 21.45p 20.50p 20.50p 987690
22/01/2024 21.05p 21.85p 19.85p 20.50p 8069503
19/01/2024 21.95p 22.25p 20.95p 20.95p 2036432
18/01/2024 21.75p 23.00p 20.50p 21.75p 21308216
17/01/2024 20.25p 21.77p 19.98p 21.25p 2596408
16/01/2024 19.70p 20.70p 19.50p 20.35p 21469620
15/01/2024 20.05p 20.70p 19.59p 19.98p 1693507
12/01/2024 19.58p 21.43p 18.35p 19.58p 1536725
11/01/2024 19.22p 19.98p 18.55p 19.00p 796594
10/01/2024 19.18p 20.42p 18.55p 19.45p 4244003
09/01/2024 18.30p 19.00p 18.02p 18.87p 1172479
08/01/2024 18.16p 18.38p 18.10p 18.25p 993370
05/01/2024 18.16p 18.53p 18.00p 18.18p 3716922
04/01/2024 18.44p 18.44p 17.76p 18.21p 661292
03/01/2024 18.04p 18.88p 17.99p 18.40p 409915
02/01/2024 18.00p 18.88p 18.00p 18.46p 614131
29/12/2023 18.50p 18.90p 17.84p 18.27p 887185
28/12/2023 18.20p 18.40p 17.52p 17.99p 362577
27/12/2023 18.50p 18.85p 17.78p 18.20p 469825
22/12/2023 17.30p 18.88p 17.30p 18.43p 353231
21/12/2023 18.00p 18.18p 17.53p 17.90p 178258
20/12/2023 17.30p 18.00p 17.30p 17.90p 138336
19/12/2023 17.50p 17.74p 17.38p 17.48p 131910
18/12/2023 17.70p 17.90p 17.50p 17.74p 48054
15/12/2023 17.50p 18.00p 17.30p 18.00p 163929
14/12/2023 17.60p 17.98p 17.40p 17.50p 347403
13/12/2023 17.96p 17.96p 17.20p 17.44p 456780
12/12/2023 17.92p 17.98p 17.20p 17.59p 228665
11/12/2023 17.60p 17.98p 17.20p 17.50p 437318
08/12/2023 17.52p 17.79p 17.40p 17.70p 365515
07/12/2023 18.00p 18.78p 17.50p 17.74p 343665
06/12/2023 17.80p 18.28p 17.50p 17.80p 311296
05/12/2023 17.80p 18.34p 17.35p 18.34p 303986
04/12/2023 18.00p 18.48p 17.76p 18.20p 256498
01/12/2023 17.70p 18.48p 17.70p 17.90p 94253
30/11/2023 17.72p 18.88p 17.50p 18.15p 64970
29/11/2023 17.72p 18.62p 17.70p 17.95p 138512
28/11/2023 17.70p 18.09p 17.70p 18.09p 205757
27/11/2023 17.78p 18.98p 17.76p 18.50p 208193
24/11/2023 18.50p 18.50p 17.85p 18.15p 39817
23/11/2023 17.90p 18.92p 17.72p 18.18p 197401
22/11/2023 18.12p 18.58p 17.66p 18.08p 621561
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

*Close Price adjusted for both dividends and splits