Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/09/2021 19.40p 19.40p 18.57p 19.13p 17272
29/09/2021 19.45p 19.45p 18.35p 18.93p 50890
28/09/2021 18.90p 20.60p 18.50p 18.93p 185227
27/09/2021 18.50p 20.00p 18.50p 18.75p 930667
24/09/2021 19.20p 19.95p 18.78p 19.20p 520893
23/09/2021 19.25p 20.70p 19.20p 19.20p 67022
22/09/2021 19.25p 20.90p 19.22p 19.75p 128181
21/09/2021 19.20p 20.60p 18.55p 19.83p 38464
20/09/2021 19.80p 20.21p 18.85p 18.85p 241459
17/09/2021 20.00p 20.90p 19.15p 20.20p 240360
16/09/2021 20.00p 20.90p 19.90p 20.35p 54331
15/09/2021 20.10p 20.80p 19.90p 19.90p 92275
14/09/2021 19.10p 20.50p 19.90p 20.25p 40767
13/09/2021 19.10p 21.00p 19.10p 20.50p 48097
10/09/2021 19.70p 20.67p 18.60p 19.65p 67441
09/09/2021 20.00p 20.80p 19.17p 20.23p 127759
08/09/2021 19.75p 20.00p 19.10p 20.00p 236060
07/09/2021 19.80p 20.84p 19.17p 20.30p 31894
06/09/2021 18.50p 20.30p 18.00p 20.30p 672371
03/09/2021 18.50p 19.13p 17.77p 19.13p 73261
02/09/2021 18.50p 19.85p 18.00p 19.10p 63168
01/09/2021 19.00p 19.85p 17.70p 18.93p 52788
31/08/2021 18.10p 19.55p 17.20p 18.10p 262369
30/08/2021 17.70p 18.15p 17.70p 17.85p 19427
27/08/2021 17.70p 18.15p 17.70p 17.85p 19427
26/08/2021 18.00p 19.45p 17.15p 17.65p 303049
25/08/2021 19.00p 19.75p 18.00p 18.15p 174406
24/08/2021 19.10p 19.85p 18.67p 18.67p 349561
23/08/2021 18.50p 19.85p 18.20p 19.13p 76758
20/08/2021 19.00p 19.85p 18.00p 18.50p 501224
19/08/2021 19.00p 19.85p 18.50p 19.40p 72529
18/08/2021 18.00p 19.80p 18.00p 19.20p 290931
17/08/2021 18.40p 18.91p 18.00p 18.30p 146855
16/08/2021 18.70p 19.85p 18.00p 18.80p 506167
13/08/2021 18.00p 19.85p 18.00p 18.40p 67716
12/08/2021 17.00p 19.80p 17.00p 18.40p 1750662
11/08/2021 18.95p 18.95p 17.05p 17.20p 170087
10/08/2021 18.00p 18.95p 17.79p 18.35p 114958
09/08/2021 18.00p 18.95p 17.50p 18.30p 137907
06/08/2021 18.00p 18.95p 17.48p 17.58p 494512
05/08/2021 18.10p 19.10p 17.10p 17.70p 511319
04/08/2021 18.70p 19.00p 18.20p 18.40p 338132
03/08/2021 18.10p 19.90p 18.10p 18.90p 75807
02/08/2021 18.95p 20.90p 18.50p 18.63p 183420
30/07/2021 19.70p 19.70p 18.50p 18.50p 281995
29/07/2021 19.00p 20.50p 18.05p 19.70p 36449
28/07/2021 19.00p 20.90p 18.68p 18.70p 74178
27/07/2021 19.00p 20.00p 18.41p 19.05p 421960
26/07/2021 19.65p 20.50p 18.50p 19.55p 446646
23/07/2021 19.00p 20.50p 18.10p 19.40p 99320
22/07/2021 18.10p 20.60p 18.05p 19.60p 114323
21/07/2021 19.70p 20.00p 18.65p 19.20p 438611
20/07/2021 21.00p 21.90p 19.12p 20.20p 365708
19/07/2021 20.00p 21.30p 19.55p 20.48p 1201240
16/07/2021 21.30p 21.80p 19.50p 19.50p 459783
15/07/2021 21.50p 21.90p 19.50p 19.50p 371346
14/07/2021 20.90p 20.90p 19.00p 19.58p 112506
13/07/2021 19.95p 20.30p 19.05p 19.05p 121510
12/07/2021 20.60p 21.60p 19.05p 19.23p 290083
09/07/2021 22.20p 22.90p 21.00p 21.90p 35206
08/07/2021 21.00p 22.90p 20.75p 21.85p 129977
07/07/2021 22.50p 22.50p 20.20p 20.90p 266834
06/07/2021 22.00p 22.90p 21.40p 22.35p 37326
05/07/2021 22.00p 22.90p 20.42p 22.45p 336800
02/07/2021 19.30p 20.80p 19.05p 20.55p 240297
01/07/2021 19.40p 20.80p 18.91p 19.43p 476393
30/06/2021 20.80p 20.90p 19.28p 19.85p 247587
29/06/2021 22.90p 23.40p 19.11p 20.20p 2085709
28/06/2021 25.40p 26.35p 21.04p 22.30p 942061
25/06/2021 25.20p 25.80p 23.50p 24.65p 364905
24/06/2021 24.80p 25.90p 24.50p 25.15p 57872
23/06/2021 24.80p 25.24p 24.00p 24.70p 155625
22/06/2021 25.30p 25.70p 24.20p 25.40p 116670
21/06/2021 24.80p 25.90p 24.20p 25.45p 100684
18/06/2021 25.00p 25.00p 24.10p 24.20p 89542
17/06/2021 25.10p 25.90p 24.40p 25.40p 157348
16/06/2021 25.00p 25.70p 24.44p 25.70p 103753
15/06/2021 25.30p 26.40p 25.00p 25.70p 93703
14/06/2021 26.50p 26.50p 24.70p 25.40p 217168
11/06/2021 25.40p 26.00p 25.38p 25.90p 289428
10/06/2021 25.70p 26.40p 25.50p 26.00p 51580
09/06/2021 25.40p 26.30p 25.00p 25.75p 339540
08/06/2021 25.70p 26.90p 25.40p 25.40p 84452
07/06/2021 26.00p 26.90p 25.17p 25.90p 239641
04/06/2021 26.00p 26.50p 25.20p 25.55p 171470
03/06/2021 26.70p 26.90p 25.34p 26.00p 491539
02/06/2021 27.00p 27.51p 25.15p 26.50p 1120692
01/06/2021 26.90p 27.90p 26.00p 27.35p 742870
31/05/2021 26.50p 27.60p 25.60p 26.40p 461890
28/05/2021 26.50p 27.60p 25.60p 26.40p 461890
27/05/2021 27.50p 27.60p 25.10p 26.75p 365965
26/05/2021 25.30p 27.39p 25.30p 26.20p 812268
25/05/2021 23.30p 25.35p 22.78p 25.35p 752610
24/05/2021 23.00p 23.67p 22.44p 23.25p 352639
21/05/2021 23.10p 23.90p 22.52p 23.00p 744184
20/05/2021 23.00p 24.30p 21.49p 23.70p 2032077
19/05/2021 23.30p 24.90p 21.79p 24.35p 893037
18/05/2021 25.10p 26.90p 24.00p 24.00p 490434
17/05/2021 26.10p 26.80p 24.05p 24.20p 915694
14/05/2021 27.70p 28.00p 25.00p 26.00p 320255
13/05/2021 29.90p 30.22p 26.25p 27.50p 886692
12/05/2021 27.00p 30.00p 26.10p 28.00p 1552038
11/05/2021 25.10p 27.00p 24.80p 25.65p 295316
10/05/2021 27.00p 27.40p 25.75p 26.25p 197464
07/05/2021 24.50p 27.34p 24.50p 26.05p 744981
06/05/2021 25.00p 25.80p 24.30p 24.65p 467061
05/05/2021 24.80p 25.90p 24.40p 24.80p 302263
04/05/2021 26.00p 26.00p 24.00p 24.80p 1216188
03/05/2021 26.00p 26.50p 25.10p 26.00p 574494
30/04/2021 26.00p 26.50p 25.10p 26.00p 574494
29/04/2021 25.60p 27.00p 25.60p 26.25p 277140
28/04/2021 26.90p 27.30p 26.30p 26.30p 194145
27/04/2021 26.90p 27.90p 26.40p 26.40p 393650
26/04/2021 27.10p 27.90p 26.60p 26.60p 195109
23/04/2021 27.50p 27.90p 25.87p 27.00p 338715
22/04/2021 27.00p 27.90p 26.80p 27.20p 281697
21/04/2021 25.80p 27.80p 25.80p 27.40p 241299
20/04/2021 27.50p 27.90p 26.70p 27.20p 187258
19/04/2021 26.90p 27.90p 26.17p 27.50p 422462
16/04/2021 26.10p 27.80p 26.10p 27.20p 354275
15/04/2021 28.50p 29.90p 24.47p 27.40p 2308403
14/04/2021 29.80p 29.80p 28.20p 29.00p 721603
13/04/2021 29.30p 30.90p 27.97p 29.85p 662554
12/04/2021 26.00p 30.00p 24.87p 29.00p 1673690
09/04/2021 25.00p 25.90p 24.60p 25.50p 587062
08/04/2021 23.90p 25.00p 23.80p 24.75p 590318
07/04/2021 24.70p 24.90p 24.00p 24.30p 346760
06/04/2021 24.20p 25.90p 22.88p 24.80p 1962347
02/04/2021 24.00p 26.90p 24.00p 25.00p 1787922
01/04/2021 24.00p 26.90p 24.00p 25.00p 1787922
31/03/2021 22.95p 24.53p 22.20p 24.53p 3143774
30/03/2021 23.00p 23.65p 22.44p 22.95p 847688
29/03/2021 22.55p 23.95p 21.55p 22.50p 810032
26/03/2021 20.60p 21.95p 20.42p 21.50p 392894
25/03/2021 22.00p 22.95p 20.00p 20.80p 649363
24/03/2021 21.35p 22.95p 21.19p 22.40p 327046
23/03/2021 22.95p 22.95p 21.05p 22.50p 374199
22/03/2021 22.10p 23.00p 20.82p 22.20p 510791
19/03/2021 21.45p 22.95p 20.20p 21.50p 373758
18/03/2021 22.00p 22.75p 20.75p 20.95p 676365
17/03/2021 22.10p 23.85p 22.05p 22.55p 542087
16/03/2021 22.00p 24.00p 22.00p 22.10p 1296070
15/03/2021 21.00p 24.00p 20.05p 22.10p 2831105
12/03/2021 17.74p 21.25p 17.50p 20.00p 1834037
11/03/2021 17.74p 17.74p 17.50p 17.63p 1385283
10/03/2021 17.00p 17.74p 17.00p 17.58p 459854
09/03/2021 17.02p 17.76p 16.60p 17.15p 432023
08/03/2021 16.22p 17.74p 16.22p 17.00p 864690
05/03/2021 16.00p 17.00p 15.70p 16.55p 598959
04/03/2021 16.00p 16.98p 15.70p 16.55p 307248
03/03/2021 15.86p 16.98p 15.60p 16.50p 327325
02/03/2021 16.48p 16.48p 14.54p 15.85p 400134
01/03/2021 16.00p 16.98p 14.62p 16.10p 380030
26/02/2021 14.78p 16.78p 14.52p 15.10p 175761
25/02/2021 16.00p 16.78p 14.52p 15.29p 339872
24/02/2021 14.84p 16.48p 14.84p 16.13p 361380
23/02/2021 16.48p 16.48p 15.02p 15.32p 109595
22/02/2021 16.50p 16.50p 15.00p 15.55p 356200
19/02/2021 15.88p 15.98p 14.52p 15.55p 93833
18/02/2021 15.98p 15.98p 14.52p 15.26p 387850
17/02/2021 16.00p 16.48p 15.50p 15.78p 312337
16/02/2021 16.50p 16.50p 15.50p 15.90p 753457
15/02/2021 16.02p 17.00p 15.50p 15.86p 303145
12/02/2021 16.02p 17.20p 16.02p 16.42p 74532
11/02/2021 16.04p 17.40p 16.00p 16.00p 218664
10/02/2021 17.16p 18.00p 15.52p 16.02p 212167
09/02/2021 16.82p 18.48p 16.80p 16.98p 153234
08/02/2021 17.00p 18.70p 16.72p 16.80p 555235
05/02/2021 16.58p 18.76p 16.58p 17.90p 556336
04/02/2021 17.40p 18.64p 15.74p 18.08p 1647038
03/02/2021 15.60p 17.50p 15.02p 17.00p 730146
02/02/2021 14.84p 16.20p 14.80p 16.02p 914022
01/02/2021 15.50p 17.50p 14.40p 15.65p 1164448
29/01/2021 14.90p 18.50p 13.52p 16.45p 3426864
28/01/2021 15.80p 15.80p 13.20p 14.24p 1236781
27/01/2021 14.30p 16.00p 13.42p 14.49p 1171127
26/01/2021 15.80p 16.79p 13.04p 13.87p 3001555
25/01/2021 12.00p 16.80p 12.00p 16.00p 6989652
22/01/2021 10.02p 12.00p 10.00p 12.00p 1642447
21/01/2021 10.02p 10.71p 9.91p 10.16p 757854
20/01/2021 10.24p 10.44p 9.51p 9.66p 714867
19/01/2021 10.24p 10.80p 9.31p 9.97p 1032851
18/01/2021 9.50p 9.89p 9.33p 9.53p 273550
15/01/2021 9.78p 10.22p 9.45p 9.45p 563939
14/01/2021 9.49p 9.80p 9.31p 9.50p 649746
13/01/2021 9.79p 9.80p 9.22p 9.33p 607448
12/01/2021 9.79p 9.95p 9.41p 9.46p 572045
11/01/2021 9.87p 10.50p 9.25p 9.36p 914540
08/01/2021 9.71p 10.34p 9.22p 9.41p 1089255
07/01/2021 9.90p 10.52p 9.32p 9.54p 535571
06/01/2021 9.51p 10.48p 9.21p 9.31p 680345
05/01/2021 9.70p 11.00p 9.45p 9.54p 934944
04/01/2021 11.00p 11.00p 9.65p 9.96p 210104
31/12/2020 9.51p 10.36p 9.51p 10.30p 118524
30/12/2020 10.00p 10.48p 9.46p 10.30p 358471
29/12/2020 10.32p 11.00p 9.50p 10.40p 1305503
28/12/2020 10.44p 10.44p 9.40p 10.15p 596193
24/12/2020 10.44p 10.44p 9.40p 10.15p 596193
23/12/2020 9.22p 10.40p 9.22p 9.42p 492323
22/12/2020 9.99p 10.28p 9.48p 9.65p 347480

*Close Price adjusted for both dividends and splits