Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
04/05/2022 28.40p 29.90p 28.20p 29.40p 957232
03/05/2022 28.70p 29.00p 27.04p 28.40p 619557
02/05/2022 28.10p 28.74p 27.60p 28.50p 622443
29/04/2022 28.10p 28.74p 27.60p 28.50p 372443
28/04/2022 28.00p 30.40p 28.00p 28.65p 349484
27/04/2022 29.00p 29.90p 28.26p 29.00p 241254
26/04/2022 30.80p 30.80p 29.10p 29.30p 180834
25/04/2022 30.30p 31.20p 29.60p 30.70p 333729
22/04/2022 31.60p 32.90p 29.46p 31.60p 911164
21/04/2022 31.20p 33.40p 30.63p 32.50p 358445
20/04/2022 31.50p 33.50p 31.10p 32.60p 2013892
19/04/2022 32.10p 32.50p 30.55p 32.10p 757997
14/04/2022 30.40p 32.10p 30.30p 31.70p 1063725
13/04/2022 29.40p 30.60p 28.50p 30.30p 1219124
12/04/2022 30.00p 31.30p 28.10p 29.80p 3100065
11/04/2022 29.00p 30.00p 27.42p 28.90p 1616290
08/04/2022 28.90p 28.90p 26.70p 28.00p 903864
07/04/2022 26.90p 28.90p 26.32p 27.65p 1684123
06/04/2022 27.50p 27.84p 26.30p 27.30p 1079298
05/04/2022 27.50p 28.50p 26.20p 27.10p 449698
04/04/2022 26.30p 28.00p 26.10p 27.50p 442641
01/04/2022 25.60p 27.90p 25.17p 27.65p 968411
31/03/2022 28.00p 28.08p 25.81p 26.85p 535121
30/03/2022 29.10p 29.50p 27.27p 28.00p 781559
29/03/2022 27.00p 29.36p 26.40p 28.30p 6056703
28/03/2022 24.80p 28.00p 23.80p 27.05p 1762948
25/03/2022 23.90p 24.80p 23.20p 24.00p 887823
24/03/2022 22.80p 25.50p 22.10p 24.00p 777688
23/03/2022 21.00p 22.82p 20.70p 22.10p 1421517
22/03/2022 19.75p 21.00p 19.00p 20.80p 624931
21/03/2022 19.90p 19.95p 19.34p 19.80p 410634
18/03/2022 19.00p 19.61p 18.00p 19.40p 1049192
17/03/2022 18.50p 19.90p 18.00p 18.80p 3185545
16/03/2022 17.15p 18.95p 16.50p 18.00p 664052
15/03/2022 17.50p 18.90p 17.10p 17.10p 298911
14/03/2022 18.25p 18.90p 17.27p 17.65p 584656
11/03/2022 19.00p 19.00p 17.76p 18.35p 348037
10/03/2022 17.90p 18.60p 16.35p 18.60p 365151
09/03/2022 17.30p 17.90p 17.30p 17.73p 13786
08/03/2022 17.50p 17.90p 16.80p 17.65p 68875
07/03/2022 17.00p 17.90p 16.05p 17.52p 1103258
04/03/2022 16.50p 18.00p 16.05p 17.20p 492018
03/03/2022 17.60p 18.19p 17.05p 17.75p 159799
02/03/2022 17.70p 18.90p 16.58p 17.45p 533872
01/03/2022 18.15p 18.90p 17.80p 18.30p 408086
28/02/2022 17.60p 18.95p 17.41p 18.60p 110254
25/02/2022 17.35p 18.90p 17.06p 18.20p 465736
24/02/2022 18.00p 18.50p 17.24p 17.83p 386397
23/02/2022 18.50p 19.95p 17.80p 18.20p 150730
22/02/2022 17.60p 18.80p 17.50p 18.15p 169718
21/02/2022 18.00p 18.95p 17.70p 18.00p 381561
18/02/2022 18.45p 20.20p 18.00p 18.00p 2344931
17/02/2022 20.50p 20.90p 18.05p 18.73p 694186
16/02/2022 19.35p 20.05p 18.30p 20.05p 487872
15/02/2022 19.50p 20.00p 19.37p 19.65p 653581
14/02/2022 19.20p 20.80p 18.74p 20.15p 248235
11/02/2022 19.20p 20.90p 18.50p 18.75p 335713
10/02/2022 19.75p 20.90p 18.80p 19.80p 209223
09/02/2022 19.25p 20.90p 18.79p 19.48p 138246
08/02/2022 19.40p 20.50p 19.15p 19.45p 306657
07/02/2022 19.95p 20.36p 18.50p 18.98p 803782
04/02/2022 19.80p 20.20p 18.62p 19.30p 459396
03/02/2022 20.40p 20.62p 19.30p 19.85p 676460
02/02/2022 20.10p 20.80p 19.60p 20.60p 410736
01/02/2022 18.50p 20.35p 18.20p 20.35p 531984
31/01/2022 18.95p 18.95p 17.90p 18.70p 94228
28/01/2022 18.50p 18.90p 18.10p 18.10p 124516
27/01/2022 18.25p 18.90p 17.14p 18.48p 51975
26/01/2022 18.40p 18.90p 17.75p 17.75p 92412
25/01/2022 18.70p 18.90p 18.00p 18.20p 173980
24/01/2022 19.90p 20.90p 17.45p 18.67p 628711
21/01/2022 20.00p 21.80p 18.95p 18.95p 251253
20/01/2022 20.90p 20.90p 19.60p 19.85p 259509
19/01/2022 20.10p 21.60p 19.05p 19.05p 840284
18/01/2022 20.60p 21.60p 19.20p 19.65p 205359
17/01/2022 20.30p 21.50p 19.16p 19.90p 402211
14/01/2022 20.80p 21.80p 19.50p 19.80p 1007406
13/01/2022 20.10p 21.80p 19.80p 19.90p 257176
12/01/2022 19.85p 21.80p 19.80p 20.00p 421888
10/01/2022 20.00p 21.60p 19.19p 19.45p 273163
07/01/2022 20.80p 20.80p 19.95p 20.55p 268631
06/01/2022 20.80p 21.80p 19.60p 19.75p 202120
05/01/2022 20.90p 21.50p 20.80p 21.10p 204879
04/01/2022 21.00p 21.50p 20.50p 21.50p 195180
03/01/2022 20.10p 20.90p 19.25p 20.60p 210751
31/12/2021 20.10p 20.90p 19.25p 20.60p 210751
30/12/2021 20.10p 20.13p 18.80p 19.25p 447011
29/12/2021 21.80p 23.00p 19.95p 20.20p 491548
28/12/2021 21.90p 22.20p 20.75p 21.85p 180009
27/12/2021 21.90p 22.20p 20.75p 21.85p 180009
24/12/2021 21.90p 22.20p 20.75p 21.85p 180009
23/12/2021 20.90p 21.90p 20.09p 20.25p 274169
22/12/2021 19.10p 21.00p 18.05p 20.00p 1133299
21/12/2021 19.95p 20.84p 19.10p 19.10p 1142509
20/12/2021 20.00p 21.00p 19.65p 20.00p 447356
17/12/2021 20.90p 21.90p 20.10p 20.20p 665765
16/12/2021 21.90p 21.90p 20.00p 20.00p 588808
15/12/2021 21.50p 21.90p 20.02p 21.50p 187596
14/12/2021 22.00p 22.70p 20.00p 21.05p 524170
13/12/2021 22.00p 22.80p 21.80p 21.90p 403792
10/12/2021 22.90p 23.40p 21.50p 22.45p 326406
09/12/2021 22.80p 23.05p 21.30p 22.80p 107450
08/12/2021 22.60p 23.30p 21.61p 22.70p 165228
07/12/2021 22.70p 23.00p 22.50p 22.75p 238980
06/12/2021 22.30p 23.40p 21.38p 22.75p 252118
03/12/2021 22.90p 23.00p 22.00p 22.50p 566753
02/12/2021 23.00p 23.80p 22.60p 22.80p 1248008
01/12/2021 23.20p 23.90p 22.75p 22.95p 230174
30/11/2021 22.90p 23.90p 22.60p 22.80p 438375
29/11/2021 23.50p 23.90p 22.50p 22.75p 563249
26/11/2021 22.50p 23.80p 22.50p 23.15p 90358
25/11/2021 22.80p 23.90p 22.50p 23.00p 752614
24/11/2021 23.10p 23.90p 22.71p 22.95p 400291
23/11/2021 24.00p 24.60p 23.60p 24.00p 163797
22/11/2021 25.00p 25.80p 24.00p 24.30p 233630
19/11/2021 24.50p 25.80p 24.50p 24.50p 126980
18/11/2021 25.00p 25.90p 24.60p 25.25p 134298
17/11/2021 24.00p 25.90p 23.70p 24.55p 464287
16/11/2021 24.20p 25.21p 23.60p 24.60p 336123
15/11/2021 23.00p 26.00p 22.50p 25.05p 2462845
12/11/2021 22.00p 22.60p 21.90p 22.60p 249077
11/11/2021 22.80p 22.90p 21.50p 22.20p 258175
10/11/2021 22.00p 22.90p 21.10p 22.35p 344387
09/11/2021 22.00p 22.50p 21.60p 22.30p 327182
08/11/2021 21.30p 22.00p 21.10p 21.50p 1920415
05/11/2021 20.70p 22.00p 20.25p 21.20p 624573
04/11/2021 20.90p 21.40p 19.93p 20.85p 134710
03/11/2021 20.90p 21.90p 19.65p 21.25p 539801
02/11/2021 20.80p 21.10p 19.91p 20.85p 88382
01/11/2021 19.65p 21.60p 19.65p 21.50p 163472
29/10/2021 21.10p 21.80p 19.85p 21.10p 92948
28/10/2021 20.80p 21.90p 20.80p 20.80p 130671
27/10/2021 20.60p 21.90p 19.81p 20.15p 70513
26/10/2021 21.10p 21.90p 20.60p 20.95p 608952
25/10/2021 19.50p 22.00p 19.50p 20.50p 460326
22/10/2021 20.50p 21.30p 19.81p 20.10p 262399
21/10/2021 21.90p 21.00p 19.55p 20.60p 42246
20/10/2021 21.90p 21.90p 19.75p 21.60p 185944
19/10/2021 20.00p 21.50p 19.05p 20.85p 1939499
18/10/2021 20.10p 21.20p 19.50p 20.30p 600621
15/10/2021 20.00p 21.30p 19.55p 21.30p 490366
14/10/2021 19.30p 20.90p 19.00p 20.40p 183973
13/10/2021 19.45p 20.30p 19.04p 19.80p 235997
12/10/2021 19.00p 19.45p 18.74p 19.18p 358594
11/10/2021 18.90p 19.50p 18.35p 19.10p 643601
08/10/2021 18.60p 19.30p 18.45p 18.88p 86876
07/10/2021 19.45p 19.45p 18.40p 19.02p 43419
06/10/2021 19.00p 19.45p 18.47p 19.02p 57706
05/10/2021 19.00p 19.35p 18.68p 19.02p 32164
04/10/2021 19.35p 19.35p 18.55p 18.60p 39308
01/10/2021 18.90p 19.05p 18.47p 18.88p 150876
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

*Close Price adjusted for both dividends and splits