Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/02/2023 25.50p 26.60p 25.00p 25.00p 584965
13/02/2023 26.00p 26.80p 25.20p 25.80p 1636205
10/02/2023 26.20p 26.50p 25.50p 25.60p 1438169
09/02/2023 27.30p 27.90p 26.20p 26.50p 1541248
08/02/2023 27.10p 28.31p 27.10p 27.40p 1728247
07/02/2023 26.60p 28.70p 26.60p 27.00p 2168338
06/02/2023 26.60p 27.63p 25.79p 26.90p 6242615
03/02/2023 28.60p 30.50p 24.00p 27.00p 28779932
02/02/2023 36.60p 38.50p 35.16p 36.80p 2777528
01/02/2023 37.30p 38.70p 36.10p 36.30p 2605317
31/01/2023 35.30p 41.12p 35.30p 37.60p 3706702
30/01/2023 36.10p 37.30p 35.50p 36.20p 1306021
27/01/2023 37.00p 37.40p 36.00p 36.00p 619465
26/01/2023 37.30p 38.20p 35.80p 36.80p 1226201
25/01/2023 37.50p 37.80p 35.90p 36.40p 1358565
24/01/2023 37.50p 38.50p 37.40p 38.00p 407508
23/01/2023 37.60p 39.30p 37.10p 38.00p 1333636
20/01/2023 37.00p 39.69p 37.00p 38.60p 1225323
19/01/2023 36.00p 38.20p 36.00p 37.50p 909355
18/01/2023 34.50p 37.70p 34.20p 37.70p 3232567
17/01/2023 35.90p 36.40p 32.26p 34.70p 6059006
16/01/2023 37.00p 38.04p 34.33p 34.70p 3292252
13/01/2023 37.50p 38.70p 36.50p 36.80p 2654974
12/01/2023 40.20p 40.60p 37.00p 37.60p 3037424
11/01/2023 39.20p 41.40p 36.70p 40.20p 3439839
10/01/2023 42.00p 42.10p 37.64p 39.40p 6709008
09/01/2023 47.90p 48.07p 39.33p 42.20p 17676656
06/01/2023 69.00p 72.60p 55.40p 55.80p 28757000
05/01/2023 43.40p 45.20p 42.55p 42.60p 932638
04/01/2023 45.60p 45.60p 42.35p 43.40p 1864595
03/01/2023 44.20p 46.81p 44.00p 45.00p 2176325
30/12/2022 43.00p 43.90p 42.30p 43.40p 420395
29/12/2022 43.10p 44.14p 41.80p 42.30p 519576
28/12/2022 44.50p 44.90p 42.68p 42.90p 699756
23/12/2022 43.80p 44.80p 43.69p 44.50p 201057
22/12/2022 43.40p 44.12p 43.00p 43.60p 756930
21/12/2022 41.50p 43.40p 40.28p 43.40p 355539
20/12/2022 40.40p 41.64p 39.40p 40.40p 535396
19/12/2022 38.90p 39.92p 37.50p 39.80p 1061794
16/12/2022 37.00p 38.10p 35.44p 38.10p 829695
15/12/2022 38.00p 38.09p 36.10p 37.40p 542555
14/12/2022 37.50p 39.90p 37.20p 37.50p 684806
13/12/2022 38.60p 39.18p 37.50p 37.50p 572660
12/12/2022 40.60p 41.19p 38.50p 38.80p 1311431
09/12/2022 41.00p 44.40p 40.53p 41.00p 2326507
08/12/2022 37.60p 38.50p 37.09p 38.00p 569350
07/12/2022 39.10p 40.13p 36.93p 37.50p 817624
06/12/2022 41.40p 41.40p 38.50p 38.50p 347352
05/12/2022 40.60p 42.40p 40.00p 40.00p 611612
02/12/2022 40.90p 42.75p 40.30p 41.00p 340842
01/12/2022 39.00p 42.57p 39.00p 42.00p 682848
30/11/2022 39.90p 40.00p 38.10p 39.40p 221312
29/11/2022 39.40p 39.90p 38.50p 39.00p 473690
28/11/2022 39.00p 39.50p 38.00p 38.40p 503730
25/11/2022 41.00p 41.20p 39.10p 39.50p 762164
24/11/2022 37.20p 42.74p 37.20p 41.30p 1793893
23/11/2022 35.00p 38.00p 35.00p 37.40p 1448326
22/11/2022 33.50p 35.90p 33.50p 35.00p 2228180
21/11/2022 35.00p 35.50p 33.00p 34.00p 481589
18/11/2022 33.60p 35.20p 33.60p 34.10p 280403
17/11/2022 33.60p 34.50p 33.50p 34.20p 212896
16/11/2022 34.20p 35.50p 33.50p 34.00p 507092
15/11/2022 34.40p 35.10p 33.75p 35.10p 356671
14/11/2022 34.70p 35.90p 33.50p 33.50p 473002
11/11/2022 34.90p 35.35p 34.10p 34.65p 2579724
10/11/2022 35.50p 36.00p 34.67p 36.00p 333400
09/11/2022 35.60p 37.20p 35.50p 36.00p 194899
08/11/2022 37.40p 37.50p 35.50p 35.50p 317070
07/11/2022 37.00p 37.70p 35.50p 36.00p 1298332
04/11/2022 35.00p 38.40p 35.00p 37.00p 1986482
03/11/2022 36.00p 36.75p 34.50p 35.30p 419141
02/11/2022 35.60p 36.80p 35.60p 35.60p 360434
01/11/2022 35.70p 36.80p 35.10p 36.00p 281138
31/10/2022 36.60p 37.20p 35.70p 35.70p 251141
28/10/2022 35.60p 37.60p 35.10p 37.10p 412249
27/10/2022 38.00p 38.40p 35.60p 35.60p 254700
26/10/2022 34.10p 38.40p 33.66p 37.30p 912246
25/10/2022 36.30p 36.35p 33.20p 33.20p 836599
24/10/2022 36.60p 36.90p 35.87p 36.40p 267853
21/10/2022 35.60p 37.40p 33.68p 37.00p 1845134
20/10/2022 38.00p 39.30p 35.10p 36.60p 1025500
19/10/2022 38.60p 38.90p 37.50p 38.00p 565050
18/10/2022 37.20p 39.00p 36.80p 38.80p 361286
17/10/2022 38.00p 38.30p 36.64p 37.00p 687436
14/10/2022 38.00p 39.00p 37.55p 38.40p 436574
13/10/2022 38.50p 39.90p 36.96p 37.90p 418230
12/10/2022 39.20p 39.80p 38.10p 38.40p 199909
11/10/2022 39.90p 40.90p 38.10p 39.90p 239053
10/10/2022 41.00p 41.80p 38.50p 39.00p 551700
07/10/2022 39.40p 41.30p 39.00p 40.00p 535078
06/10/2022 41.90p 41.90p 38.60p 40.00p 437626
05/10/2022 40.80p 42.65p 38.60p 40.00p 929641
04/10/2022 40.60p 42.90p 40.10p 41.80p 373056
03/10/2022 42.00p 42.80p 40.30p 40.60p 404858
30/09/2022 41.30p 42.90p 41.20p 41.20p 284378
29/09/2022 42.00p 42.11p 41.00p 41.80p 266249
28/09/2022 42.50p 43.90p 38.25p 41.80p 1983399
27/09/2022 45.50p 46.10p 42.40p 42.40p 735349
26/09/2022 45.60p 46.44p 43.72p 45.50p 908152
23/09/2022 48.00p 50.80p 45.00p 45.00p 1080407
22/09/2022 49.20p 51.00p 48.00p 48.00p 860901
21/09/2022 51.00p 51.00p 49.60p 50.40p 380574
20/09/2022 51.00p 52.00p 50.20p 50.80p 159808
19/09/2022 51.40p 52.00p 50.20p 50.20p 916295
16/09/2022 51.40p 52.00p 50.20p 50.20p 916295
15/09/2022 52.60p 52.60p 50.94p 51.20p 503087
14/09/2022 51.00p 53.60p 50.60p 52.20p 1631523
13/09/2022 52.00p 53.20p 49.10p 51.60p 685638
12/09/2022 53.60p 60.49p 43.85p 51.20p 2197289
09/09/2022 49.10p 53.80p 47.35p 52.40p 1544984
08/09/2022 47.00p 49.60p 46.10p 48.20p 902922
07/09/2022 49.50p 52.00p 45.00p 48.70p 1761291
06/09/2022 48.60p 53.40p 48.60p 49.50p 3178605
05/09/2022 43.00p 50.50p 43.00p 49.90p 2911015
02/09/2022 40.90p 44.80p 40.10p 44.00p 931533
01/09/2022 39.90p 40.94p 38.80p 40.10p 961247
31/08/2022 39.90p 40.80p 38.89p 40.40p 742392
30/08/2022 42.50p 43.13p 38.20p 39.20p 2148052
29/08/2022 42.90p 43.90p 41.60p 42.00p 992841
26/08/2022 42.90p 43.90p 41.60p 42.00p 815841
25/08/2022 42.00p 43.00p 41.00p 42.10p 747364
24/08/2022 45.80p 45.90p 42.10p 42.10p 522103
23/08/2022 41.70p 45.65p 41.25p 44.60p 1066955
22/08/2022 44.20p 46.60p 41.10p 41.80p 1604264
19/08/2022 45.10p 48.90p 44.29p 44.60p 2597376
18/08/2022 45.10p 47.90p 44.00p 44.90p 1355088
17/08/2022 45.60p 47.90p 45.20p 46.60p 807275
16/08/2022 49.00p 49.23p 45.68p 46.60p 3262352
15/08/2022 47.00p 49.00p 45.35p 48.30p 2127569
12/08/2022 41.10p 49.20p 40.60p 45.00p 3191809
11/08/2022 38.30p 45.90p 37.40p 42.20p 2510420
10/08/2022 38.90p 39.40p 36.50p 36.50p 1629616
09/08/2022 38.70p 38.90p 37.30p 38.60p 458342
08/08/2022 37.90p 39.40p 37.45p 39.30p 96557
05/08/2022 37.90p 39.40p 37.30p 37.90p 1224263
04/08/2022 39.20p 39.20p 38.00p 38.00p 389951
03/08/2022 38.60p 39.77p 37.10p 38.00p 760456
02/08/2022 38.90p 39.00p 37.52p 38.60p 681959
01/08/2022 37.80p 39.40p 36.61p 37.80p 707371
29/07/2022 38.90p 39.80p 37.00p 37.00p 426549
28/07/2022 37.70p 39.80p 37.70p 37.80p 364455
27/07/2022 39.70p 40.40p 38.60p 38.70p 1079711
26/07/2022 39.00p 40.90p 38.86p 39.10p 783143
25/07/2022 38.60p 40.90p 38.60p 39.10p 240169
22/07/2022 39.80p 41.30p 38.80p 39.00p 1007050
21/07/2022 38.40p 40.90p 37.30p 38.80p 1262057
20/07/2022 37.80p 39.80p 37.80p 38.20p 438776
19/07/2022 38.40p 41.00p 36.40p 38.20p 1224828
18/07/2022 37.50p 38.00p 34.60p 37.30p 410263
15/07/2022 35.00p 36.70p 33.70p 36.20p 627886
14/07/2022 35.50p 37.90p 33.80p 33.80p 930300
13/07/2022 34.00p 38.40p 33.60p 35.10p 1210351
12/07/2022 34.70p 35.50p 34.11p 34.80p 127467
11/07/2022 33.80p 35.81p 33.42p 34.20p 10538337
08/07/2022 34.30p 34.61p 33.40p 34.20p 547884
07/07/2022 33.50p 35.00p 33.49p 34.10p 397502
06/07/2022 34.00p 34.90p 33.00p 33.00p 183236
05/07/2022 35.00p 35.21p 33.00p 33.00p 229540
04/07/2022 34.40p 35.70p 33.91p 34.90p 409717
01/07/2022 32.70p 34.90p 31.13p 34.00p 748188
30/06/2022 35.10p 35.87p 31.60p 31.80p 1337403
29/06/2022 35.90p 36.90p 35.00p 35.00p 1587511
28/06/2022 35.00p 35.75p 34.85p 34.90p 368254
27/06/2022 38.40p 38.40p 34.50p 34.80p 1295663
24/06/2022 36.60p 38.02p 36.60p 37.20p 185907
23/06/2022 36.20p 38.30p 36.00p 36.80p 1192612
22/06/2022 37.50p 37.50p 36.00p 36.20p 1074843
21/06/2022 37.50p 37.79p 36.20p 36.90p 1068741
20/06/2022 37.00p 37.80p 35.60p 36.40p 2327465
17/06/2022 41.25p 41.61p 36.20p 36.20p 8399221
16/06/2022 41.60p 42.40p 41.00p 41.20p 1446781
15/06/2022 42.60p 44.40p 41.10p 43.30p 1014804
14/06/2022 41.20p 43.50p 41.10p 41.60p 1297143
13/06/2022 43.80p 44.30p 41.66p 42.50p 2663966
10/06/2022 43.00p 44.90p 42.96p 43.80p 859607
09/06/2022 46.90p 46.90p 42.60p 44.90p 1368075
08/06/2022 42.80p 47.90p 37.66p 46.00p 7709461
07/06/2022 41.50p 42.00p 40.20p 41.50p 3275361
06/06/2022 38.30p 41.40p 38.00p 40.20p 4165419
03/06/2022 38.10p 38.90p 37.44p 38.50p 274201
02/06/2022 38.10p 38.90p 37.44p 38.50p 274201
01/06/2022 38.10p 38.90p 37.44p 38.50p 274201
31/05/2022 36.30p 39.00p 36.30p 39.00p 127853
27/05/2022 37.70p 38.90p 36.10p 37.20p 419701
26/05/2022 37.30p 38.00p 36.30p 37.50p 441133
25/05/2022 38.00p 38.00p 35.96p 36.75p 237127
24/05/2022 36.50p 37.31p 35.50p 36.30p 632524
23/05/2022 39.30p 39.40p 36.70p 37.60p 791761
20/05/2022 36.90p 39.72p 34.20p 38.20p 2388586
19/05/2022 37.00p 37.00p 34.60p 36.20p 373599
18/05/2022 36.00p 37.30p 32.62p 36.00p 1401460
17/05/2022 31.00p 42.13p 30.70p 35.00p 7528541
16/05/2022 28.00p 28.40p 26.20p 26.65p 629108
13/05/2022 28.10p 29.40p 27.00p 27.65p 915063
12/05/2022 28.10p 29.02p 28.00p 28.40p 3565240
11/05/2022 29.00p 29.33p 28.11p 28.35p 630431
10/05/2022 27.50p 28.54p 27.00p 28.50p 425900
09/05/2022 27.90p 28.50p 27.30p 28.00p 247477
06/05/2022 28.00p 29.45p 27.50p 29.00p 434023
05/05/2022 29.50p 29.60p 28.18p 28.65p 244783

*Close Price adjusted for both dividends and splits