Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/12/2020 9.25p 10.21p 9.22p 9.69p 730001
18/12/2020 10.00p 10.20p 9.21p 9.21p 212730
17/12/2020 8.20p 9.82p 8.20p 9.44p 574909
16/12/2020 9.00p 9.90p 8.65p 8.77p 710978
15/12/2020 9.99p 9.99p 9.14p 9.14p 405377
14/12/2020 9.50p 10.70p 9.50p 9.75p 380449
11/12/2020 10.04p 10.70p 9.51p 10.15p 270682
10/12/2020 10.04p 10.14p 9.58p 10.14p 196215
09/12/2020 10.06p 10.12p 9.70p 9.98p 443094
08/12/2020 9.50p 9.99p 9.50p 9.60p 80381
07/12/2020 10.34p 10.56p 9.54p 9.85p 386553
04/12/2020 10.18p 10.84p 9.50p 9.82p 752917
03/12/2020 10.08p 10.19p 9.75p 9.82p 717299
02/12/2020 10.28p 10.28p 9.68p 9.68p 217694
01/12/2020 10.30p 10.48p 9.99p 10.07p 103848
30/11/2020 10.00p 11.00p 9.75p 10.25p 594948
27/11/2020 10.50p 10.98p 10.00p 10.30p 299108
26/11/2020 10.96p 10.96p 10.42p 10.65p 348205
25/11/2020 9.90p 10.94p 9.89p 10.50p 1799475
24/11/2020 9.91p 10.70p 9.47p 9.90p 730631
23/11/2020 10.74p 10.98p 9.74p 10.30p 1270424
20/11/2020 9.98p 10.10p 9.61p 9.96p 451528
19/11/2020 9.90p 10.08p 9.60p 9.85p 555208
18/11/2020 9.90p 10.64p 9.61p 9.80p 682914
17/11/2020 9.50p 11.00p 9.50p 9.85p 932956
16/11/2020 11.00p 11.00p 9.80p 10.00p 940356
13/11/2020 10.00p 10.98p 10.00p 10.60p 950645
12/11/2020 9.99p 10.39p 9.80p 9.90p 548216
10/11/2020 9.99p 10.48p 9.01p 9.70p 569075
09/11/2020 10.38p 10.50p 9.61p 9.76p 506267
06/11/2020 9.90p 9.99p 9.51p 9.75p 199468
05/11/2020 9.70p 10.34p 9.51p 9.65p 238823
04/11/2020 9.70p 10.48p 9.18p 9.70p 181800
03/11/2020 9.61p 10.98p 9.46p 9.74p 612032
02/11/2020 10.16p 10.16p 9.26p 9.61p 917781
30/10/2020 10.10p 11.50p 10.00p 10.34p 276158
29/10/2020 10.00p 11.30p 10.00p 10.26p 512999
28/10/2020 11.10p 11.38p 10.02p 10.33p 713611
27/10/2020 11.20p 12.00p 11.00p 11.31p 568586
26/10/2020 11.00p 12.00p 10.02p 11.62p 1290418
23/10/2020 9.96p 11.98p 9.71p 10.00p 1682002
22/10/2020 9.65p 10.10p 9.23p 10.00p 531114
21/10/2020 10.10p 10.66p 9.50p 9.67p 954409
20/10/2020 10.00p 10.48p 10.00p 10.00p 305785
19/10/2020 10.12p 11.66p 10.10p 10.10p 303126
16/10/2020 10.40p 11.81p 10.00p 10.10p 2060450
15/10/2020 11.60p 12.00p 10.42p 10.42p 343189
14/10/2020 12.24p 12.48p 11.60p 11.60p 712840
13/10/2020 13.30p 13.74p 12.00p 12.00p 868333
12/10/2020 13.42p 14.30p 13.30p 13.70p 280227
09/10/2020 13.50p 14.78p 13.10p 13.37p 441273
08/10/2020 13.50p 13.50p 13.07p 13.10p 284176
07/10/2020 13.76p 14.10p 13.14p 13.42p 223302
06/10/2020 13.50p 14.23p 13.50p 13.76p 235149
05/10/2020 12.70p 14.10p 12.70p 13.49p 504134
02/10/2020 12.98p 13.24p 12.72p 12.80p 143767
01/10/2020 13.24p 13.58p 12.70p 12.77p 295717
30/09/2020 13.90p 14.02p 12.98p 13.09p 225215
29/09/2020 13.00p 14.24p 13.00p 13.59p 281775
28/09/2020 13.20p 13.98p 13.15p 13.28p 428270
25/09/2020 14.20p 14.38p 13.32p 13.60p 74040
24/09/2020 13.52p 13.90p 13.00p 13.51p 612537
23/09/2020 14.00p 15.00p 13.37p 13.52p 331169
22/09/2020 13.50p 14.45p 13.20p 13.54p 108721
21/09/2020 14.00p 14.40p 13.20p 13.30p 305237
18/09/2020 13.60p 13.82p 13.28p 13.28p 1123
17/09/2020 13.60p 13.85p 13.30p 13.39p 57560
16/09/2020 14.38p 14.38p 13.22p 13.65p 92681
15/09/2020 14.00p 14.26p 13.30p 13.54p 552405
14/09/2020 14.28p 14.50p 12.73p 13.32p 1215351
11/09/2020 16.06p 16.06p 13.88p 14.00p 418132
10/09/2020 17.18p 17.18p 15.00p 15.28p 315470
09/09/2020 15.82p 17.40p 15.82p 16.06p 52663
08/09/2020 16.02p 16.17p 15.80p 15.84p 225533
07/09/2020 16.02p 16.46p 15.87p 16.10p 38684
04/09/2020 17.00p 17.00p 15.12p 15.34p 486033
03/09/2020 16.32p 16.98p 16.30p 16.30p 65892
02/09/2020 16.22p 16.91p 16.03p 16.65p 178611
01/09/2020 17.86p 17.86p 16.20p 16.40p 453000
31/08/2020 17.20p 17.20p 16.80p 16.80p 143795
28/08/2020 17.20p 17.20p 16.80p 16.80p 143795
27/08/2020 17.98p 17.98p 16.75p 16.90p 104814
26/08/2020 17.02p 17.52p 16.80p 17.38p 80313
25/08/2020 17.20p 17.84p 16.82p 16.82p 314333
24/08/2020 16.62p 17.18p 16.61p 16.84p 120937
21/08/2020 16.62p 17.02p 16.60p 16.60p 91582
20/08/2020 16.72p 16.88p 16.70p 16.73p 44194
19/08/2020 16.72p 17.16p 16.65p 16.80p 283568
18/08/2020 16.92p 17.10p 16.52p 16.60p 518420
17/08/2020 17.08p 17.10p 16.47p 16.70p 236581
14/08/2020 16.82p 17.18p 16.59p 17.01p 116794
13/08/2020 17.74p 17.74p 16.80p 17.00p 332524
12/08/2020 18.00p 18.00p 16.74p 17.76p 236452
11/08/2020 17.00p 17.54p 16.52p 16.75p 155682
10/08/2020 17.76p 17.87p 16.50p 16.50p 250795
07/08/2020 17.00p 17.00p 16.70p 16.75p 225870
06/08/2020 17.24p 17.59p 16.75p 16.89p 233709
05/08/2020 17.64p 17.93p 16.90p 17.24p 874820
04/08/2020 17.38p 17.65p 16.72p 17.47p 152342
03/08/2020 16.32p 17.38p 16.32p 16.90p 140601
31/07/2020 15.98p 17.40p 15.35p 16.54p 407249
30/07/2020 16.98p 16.98p 15.01p 15.50p 347229
29/07/2020 17.02p 17.02p 16.80p 16.80p 315577
28/07/2020 17.80p 17.93p 17.00p 17.49p 127158
27/07/2020 17.26p 17.81p 17.24p 17.53p 56256
24/07/2020 17.00p 17.42p 16.80p 17.21p 304043
23/07/2020 17.30p 17.90p 17.00p 17.49p 275570
22/07/2020 17.32p 18.02p 17.10p 17.41p 853351
21/07/2020 17.72p 18.22p 17.00p 17.70p 339139
20/07/2020 17.52p 18.51p 17.42p 17.60p 574878
17/07/2020 17.70p 18.14p 17.70p 17.70p 456838
16/07/2020 18.96p 19.00p 17.20p 17.86p 2354508
15/07/2020 18.52p 18.85p 18.00p 18.00p 472224
14/07/2020 19.96p 19.96p 18.52p 18.80p 1154830
13/07/2020 21.00p 21.75p 18.70p 18.70p 1029898
10/07/2020 18.20p 18.48p 18.00p 18.34p 211157
09/07/2020 18.50p 18.70p 17.83p 18.26p 218671
08/07/2020 18.52p 18.60p 17.70p 18.20p 593957
07/07/2020 18.80p 19.24p 18.00p 18.72p 532338
06/07/2020 19.28p 19.30p 18.10p 19.30p 89354
03/07/2020 18.80p 19.34p 17.70p 18.00p 1463733
02/07/2020 15.40p 19.98p 15.10p 18.80p 1350711
01/07/2020 15.22p 15.71p 15.20p 15.50p 107723
30/06/2020 15.22p 15.30p 14.66p 15.30p 208870
29/06/2020 14.50p 15.00p 13.40p 14.79p 590513
26/06/2020 14.60p 14.81p 14.48p 14.80p 492043
25/06/2020 14.52p 14.98p 14.36p 14.50p 498596
24/06/2020 15.00p 15.00p 14.50p 14.75p 190763
23/06/2020 15.40p 15.40p 14.50p 15.30p 59089
22/06/2020 15.00p 15.00p 14.40p 14.55p 1315274
19/06/2020 14.00p 14.98p 14.00p 14.98p 292834
18/06/2020 14.42p 14.50p 13.35p 14.25p 295232
17/06/2020 14.26p 14.60p 14.22p 14.60p 17590
16/06/2020 14.00p 14.52p 14.00p 14.15p 915944
15/06/2020 13.00p 14.53p 13.00p 14.25p 1418285
12/06/2020 13.96p 13.96p 12.90p 13.50p 1111058
11/06/2020 13.04p 13.98p 11.93p 13.48p 641050
10/06/2020 14.08p 14.50p 13.50p 13.88p 188373
09/06/2020 13.78p 14.88p 13.78p 14.50p 409879
08/06/2020 15.58p 15.60p 13.74p 14.52p 2074894
05/06/2020 14.08p 15.25p 13.64p 15.00p 1210770
04/06/2020 14.34p 15.34p 13.61p 14.50p 486819
03/06/2020 13.90p 15.00p 13.43p 14.36p 428567
02/06/2020 14.98p 15.73p 13.36p 14.30p 1108207
01/06/2020 14.02p 15.82p 14.02p 15.35p 248561
29/05/2020 13.38p 18.20p 13.38p 15.35p 2633181
28/05/2020 13.02p 16.54p 13.02p 14.85p 2277129
27/05/2020 10.40p 11.00p 9.63p 11.00p 232601
26/05/2020 9.50p 10.98p 9.50p 10.49p 394946
25/05/2020 10.42p 10.98p 10.00p 10.55p 182139
22/05/2020 10.42p 10.98p 10.00p 10.55p 212139
21/05/2020 10.00p 10.70p 10.00p 10.53p 76303
20/05/2020 10.00p 10.98p 10.02p 10.33p 119176
19/05/2020 10.00p 10.75p 10.00p 10.75p 121442
18/05/2020 10.40p 10.40p 9.18p 10.20p 1175798
15/05/2020 9.22p 10.02p 9.22p 9.90p 407835
14/05/2020 9.72p 10.89p 8.66p 9.50p 723885
13/05/2020 10.12p 10.48p 10.12p 10.40p 156264
12/05/2020 10.02p 10.40p 9.86p 10.20p 57715
11/05/2020 10.20p 10.53p 9.41p 10.00p 482655
08/05/2020 10.00p 10.20p 9.35p 9.90p 254228
07/05/2020 10.00p 10.20p 9.35p 9.90p 254228
06/05/2020 10.18p 10.18p 9.36p 10.08p 190521
05/05/2020 10.22p 10.50p 9.61p 10.10p 186470
04/05/2020 9.99p 10.80p 9.53p 10.00p 718517
01/05/2020 9.81p 10.57p 9.81p 10.20p 708484
30/04/2020 10.40p 10.40p 8.32p 10.04p 1873522
29/04/2020 10.50p 11.04p 9.99p 10.78p 1167151
28/04/2020 10.50p 10.50p 9.03p 10.00p 298238
27/04/2020 8.56p 10.50p 8.34p 10.26p 163541
24/04/2020 9.19p 9.20p 8.55p 8.82p 111766
23/04/2020 9.89p 10.00p 8.01p 9.40p 235412
22/04/2020 8.99p 9.49p 8.72p 9.28p 160377
21/04/2020 8.78p 9.18p 8.23p 9.10p 404093
20/04/2020 8.99p 9.70p 8.42p 8.78p 220529
17/04/2020 9.59p 9.89p 8.50p 8.50p 298984
16/04/2020 8.79p 9.49p 8.62p 9.09p 321309
15/04/2020 8.77p 9.49p 8.10p 9.14p 132294
14/04/2020 9.52p 9.65p 8.02p 9.34p 490769
09/04/2020 9.00p 9.53p 8.26p 9.53p 484168
08/04/2020 9.20p 9.79p 9.20p 9.55p 243560
07/04/2020 8.80p 9.89p 8.10p 9.69p 403735
06/04/2020 9.90p 9.98p 8.81p 9.07p 521734
03/04/2020 8.81p 10.50p 8.81p 9.60p 789651
02/04/2020 9.10p 9.50p 8.05p 8.86p 368236
01/04/2020 9.60p 10.34p 8.43p 9.30p 364617
31/03/2020 9.00p 10.29p 8.68p 10.00p 518383
30/03/2020 9.20p 9.98p 8.50p 9.43p 735587
27/03/2020 9.50p 9.90p 8.71p 9.45p 254112
26/03/2020 9.70p 9.70p 7.84p 8.74p 635669
25/03/2020 9.10p 11.36p 9.10p 9.72p 1316355
24/03/2020 7.72p 8.93p 7.04p 8.65p 545872
23/03/2020 7.02p 7.45p 7.02p 7.35p 404754
20/03/2020 7.00p 7.89p 6.50p 6.50p 592508
19/03/2020 6.98p 6.98p 6.08p 6.62p 352223
18/03/2020 7.98p 7.98p 6.80p 7.43p 181549
17/03/2020 7.48p 8.10p 6.10p 7.30p 771259
16/03/2020 8.02p 8.08p 5.55p 6.70p 1545421
13/03/2020 8.00p 8.78p 8.00p 8.02p 913095
12/03/2020 8.14p 9.70p 8.02p 8.55p 813933

*Close Price adjusted for both dividends and splits