Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/08/2018 47.85p 48.30p 46.30p 47.35p 652358
10/08/2018 48.50p 48.50p 46.15p 47.95p 180808
09/08/2018 48.45p 48.45p 47.55p 48.00p 136335
08/08/2018 47.15p 48.40p 46.58p 48.10p 3119656
07/08/2018 48.00p 48.00p 45.90p 46.60p 201561
06/08/2018 47.10p 47.95p 46.50p 46.72p 208779
03/08/2018 48.50p 48.50p 45.46p 47.00p 392273
02/08/2018 45.20p 48.04p 45.20p 46.80p 810738
01/08/2018 42.40p 45.95p 42.40p 45.30p 809098
31/07/2018 43.00p 43.20p 42.40p 42.50p 163973
30/07/2018 42.40p 43.35p 42.40p 43.10p 658840
27/07/2018 41.90p 41.90p 41.50p 41.85p 200543
26/07/2018 41.50p 41.85p 41.25p 41.50p 279991
25/07/2018 40.85p 41.76p 40.85p 41.10p 39290
24/07/2018 41.60p 41.90p 41.10p 41.70p 117846
23/07/2018 41.70p 41.80p 41.00p 41.80p 195783
20/07/2018 41.15p 42.85p 41.00p 41.35p 143712
19/07/2018 41.10p 42.16p 39.15p 41.10p 904924
18/07/2018 42.00p 43.00p 41.68p 42.85p 216787
17/07/2018 43.45p 43.45p 41.83p 42.15p 585617
16/07/2018 43.00p 43.45p 42.32p 43.00p 844437
13/07/2018 42.85p 44.85p 42.60p 44.10p 707447
12/07/2018 43.90p 45.00p 42.50p 43.00p 356431
11/07/2018 42.05p 43.60p 41.00p 43.00p 169042
10/07/2018 43.60p 43.60p 42.40p 42.50p 166918
09/07/2018 43.95p 43.95p 41.50p 43.00p 175138
06/07/2018 42.85p 43.00p 41.30p 43.00p 184250
05/07/2018 44.00p 44.00p 42.00p 42.85p 130156
04/07/2018 42.80p 43.16p 42.10p 42.50p 77112
03/07/2018 42.60p 44.30p 42.50p 43.00p 392550
02/07/2018 44.00p 44.00p 41.20p 41.70p 397136
29/06/2018 43.00p 44.50p 41.90p 43.00p 1331512
28/06/2018 41.00p 42.70p 40.00p 40.60p 593922
27/06/2018 40.30p 42.00p 40.25p 41.75p 783425
26/06/2018 42.95p 42.95p 39.20p 40.25p 206021
25/06/2018 42.00p 42.85p 41.30p 41.30p 109786
22/06/2018 41.90p 42.00p 41.13p 41.85p 348467
21/06/2018 41.95p 41.95p 40.60p 41.00p 575002
20/06/2018 41.20p 41.99p 40.55p 40.80p 208236
19/06/2018 43.05p 43.88p 40.40p 41.05p 687886
18/06/2018 42.50p 43.51p 42.00p 42.25p 46606
15/06/2018 42.50p 43.45p 42.30p 42.70p 112444
14/06/2018 44.50p 44.50p 42.80p 42.85p 266861
13/06/2018 42.60p 43.74p 42.55p 42.60p 139899
12/06/2018 43.60p 43.75p 42.55p 42.70p 294565
11/06/2018 42.05p 43.47p 42.05p 43.00p 281250
08/06/2018 42.00p 43.33p 41.38p 42.55p 406005
07/06/2018 43.05p 44.79p 42.30p 42.55p 527198
06/06/2018 45.00p 45.48p 44.08p 44.50p 262998
05/06/2018 45.30p 45.46p 44.00p 44.30p 147667
04/06/2018 45.08p 45.52p 45.07p 45.07p 119104
01/06/2018 45.95p 46.00p 44.55p 44.75p 93655
31/05/2018 45.90p 45.95p 45.20p 45.95p 179693
30/05/2018 45.50p 46.00p 45.00p 45.00p 294748
29/05/2018 45.05p 45.70p 44.60p 45.40p 157029
25/05/2018 45.05p 45.50p 45.00p 45.00p 64266
24/05/2018 45.25p 45.95p 45.00p 45.00p 230373
23/05/2018 45.95p 45.95p 44.60p 45.30p 250627
22/05/2018 45.05p 45.05p 43.65p 44.87p 344456
21/05/2018 44.85p 45.25p 44.10p 44.95p 205403
18/05/2018 45.20p 45.34p 42.36p 43.35p 641549
17/05/2018 45.55p 45.93p 44.15p 45.35p 431818
16/05/2018 46.95p 47.00p 45.50p 46.45p 390634
15/05/2018 44.95p 46.92p 44.88p 46.70p 478109
14/05/2018 46.35p 47.50p 42.00p 44.05p 2865353
11/05/2018 48.00p 48.00p 45.96p 47.00p 357115
10/05/2018 48.40p 49.15p 47.65p 48.10p 440411
09/05/2018 49.95p 49.95p 48.00p 48.90p 652462
08/05/2018 45.10p 49.00p 45.01p 48.00p 2567317
04/05/2018 44.80p 44.95p 43.00p 44.50p 365387
03/05/2018 44.00p 44.46p 42.75p 43.20p 268229
02/05/2018 45.00p 46.00p 44.00p 44.50p 578383
01/05/2018 44.20p 44.50p 43.86p 44.20p 92920
30/04/2018 44.75p 46.30p 42.31p 44.25p 772248
27/04/2018 44.40p 45.60p 43.25p 45.05p 397373
26/04/2018 44.00p 44.00p 42.60p 43.50p 393262
25/04/2018 40.50p 43.50p 40.15p 43.45p 681816
24/04/2018 40.40p 41.75p 39.45p 40.20p 661079
23/04/2018 40.20p 45.04p 39.42p 40.40p 1637728
20/04/2018 37.20p 37.60p 36.05p 36.90p 236928
19/04/2018 38.00p 38.00p 37.05p 37.30p 137849
18/04/2018 37.50p 37.55p 37.00p 37.50p 226127
17/04/2018 37.00p 37.45p 36.23p 37.00p 204957
16/04/2018 36.75p 36.75p 36.00p 36.50p 1766986
13/04/2018 37.00p 37.00p 35.80p 36.00p 549701
12/04/2018 35.55p 36.60p 35.50p 36.00p 1204400
11/04/2018 36.00p 37.00p 34.90p 37.00p 715880
10/04/2018 39.00p 39.00p 33.25p 35.80p 1958788
09/04/2018 37.90p 38.50p 37.00p 37.90p 705785
06/04/2018 37.05p 38.00p 36.25p 37.60p 380929
05/04/2018 37.85p 38.24p 37.00p 38.00p 654470
04/04/2018 37.80p 38.10p 37.05p 37.90p 160066
03/04/2018 37.15p 38.25p 36.50p 38.00p 355445
29/03/2018 38.00p 38.20p 36.82p 38.00p 238264
28/03/2018 37.35p 38.00p 36.49p 38.00p 138942
27/03/2018 37.95p 39.00p 37.82p 37.95p 351151
26/03/2018 38.00p 38.00p 36.60p 37.70p 293674
23/03/2018 39.00p 39.00p 36.16p 37.25p 439876
22/03/2018 39.00p 39.00p 37.55p 37.95p 1411412
21/03/2018 40.00p 40.00p 38.05p 38.50p 199074
20/03/2018 40.35p 40.35p 38.05p 39.40p 368700
19/03/2018 35.75p 40.20p 35.75p 39.80p 2653634
16/03/2018 35.00p 37.00p 35.00p 35.65p 369444
15/03/2018 34.70p 36.00p 34.28p 35.85p 407760
14/03/2018 36.00p 36.68p 33.90p 35.70p 755996
13/03/2018 37.05p 37.50p 36.10p 36.50p 572619
12/03/2018 37.60p 37.80p 37.00p 37.30p 385583
09/03/2018 37.40p 38.43p 36.90p 38.00p 233608
08/03/2018 38.00p 38.50p 37.05p 37.55p 117859
07/03/2018 39.00p 39.35p 37.21p 38.75p 127482
06/03/2018 38.65p 39.70p 38.40p 39.20p 153433
05/03/2018 39.00p 39.00p 38.00p 39.00p 217035
02/03/2018 39.20p 39.53p 37.55p 38.00p 220666
01/03/2018 39.40p 40.25p 38.60p 38.60p 85768
28/02/2018 39.90p 40.20p 39.08p 40.20p 223420
27/02/2018 39.40p 40.50p 38.45p 38.90p 357665
26/02/2018 38.00p 40.15p 37.61p 39.95p 365614
23/02/2018 38.25p 39.04p 36.27p 37.60p 627917
22/02/2018 39.50p 40.10p 38.01p 38.50p 487241
21/02/2018 40.85p 40.85p 39.20p 40.00p 532464
20/02/2018 39.90p 41.40p 39.30p 40.40p 757606
19/02/2018 43.00p 43.00p 39.00p 39.80p 851012
16/02/2018 43.50p 44.33p 39.20p 42.95p 1816559
15/02/2018 44.45p 45.36p 43.05p 44.35p 1116581
14/02/2018 40.70p 46.00p 39.66p 44.00p 2450685
13/02/2018 40.95p 41.65p 38.21p 40.85p 1637582
12/02/2018 35.00p 43.00p 33.86p 40.53p 5769000
09/02/2018 34.70p 34.74p 32.32p 34.35p 2223129
08/02/2018 29.00p 36.50p 29.00p 34.00p 12599089
07/02/2018 24.50p 24.50p 23.07p 23.65p 362544
06/02/2018 25.00p 25.01p 23.00p 24.40p 591693
05/02/2018 26.35p 26.90p 25.25p 25.85p 234108
02/02/2018 26.25p 26.85p 26.25p 26.75p 112795
01/02/2018 25.30p 26.90p 25.30p 26.80p 1134246
31/01/2018 26.00p 26.02p 25.28p 25.80p 201759
30/01/2018 26.25p 26.70p 25.36p 25.90p 1233450
29/01/2018 27.50p 27.50p 25.21p 25.85p 355936
26/01/2018 26.30p 26.50p 26.05p 26.50p 171886
25/01/2018 27.00p 27.10p 26.50p 26.55p 223039
24/01/2018 28.25p 28.25p 27.00p 27.50p 284879
23/01/2018 27.80p 28.30p 27.50p 27.75p 121370
22/01/2018 27.60p 28.10p 27.50p 27.75p 203155
19/01/2018 27.85p 28.30p 27.40p 28.00p 598891
18/01/2018 27.60p 28.00p 27.45p 27.45p 225767
17/01/2018 28.00p 28.00p 27.50p 27.90p 611660
16/01/2018 27.50p 27.99p 27.15p 27.60p 38763
15/01/2018 29.00p 29.00p 27.60p 28.00p 228995
12/01/2018 28.00p 29.00p 27.25p 28.85p 504779
11/01/2018 27.50p 27.96p 27.25p 27.50p 409904
10/01/2018 27.25p 28.05p 27.05p 27.60p 327668
09/01/2018 27.80p 28.51p 27.60p 27.95p 714906
08/01/2018 27.95p 27.95p 26.47p 27.45p 191367
05/01/2018 26.25p 27.81p 26.25p 27.75p 346159
04/01/2018 26.00p 26.78p 25.31p 26.30p 198901
03/01/2018 26.50p 26.77p 25.40p 26.00p 189150
02/01/2018 27.75p 28.00p 25.30p 25.70p 363876
29/12/2017 26.00p 26.50p 25.00p 26.25p 163922
28/12/2017 26.00p 27.00p 25.75p 26.00p 182817
27/12/2017 26.00p 26.44p 26.00p 26.12p 151399
22/12/2017 26.00p 26.44p 25.75p 26.00p 216987
21/12/2017 27.00p 27.03p 25.75p 26.00p 263510
20/12/2017 26.75p 27.00p 25.50p 26.00p 652779
19/12/2017 25.25p 26.59p 25.25p 25.50p 139048
18/12/2017 26.25p 26.50p 24.00p 26.00p 361148
15/12/2017 26.75p 26.75p 25.00p 25.25p 712413
14/12/2017 25.00p 27.00p 24.65p 26.50p 351574
13/12/2017 25.75p 26.39p 25.25p 26.00p 94722
12/12/2017 27.00p 27.00p 25.00p 26.50p 290652
11/12/2017 27.25p 27.25p 25.25p 26.25p 152303
08/12/2017 27.00p 28.00p 25.00p 27.25p 297581
07/12/2017 26.00p 27.50p 25.05p 26.75p 158889
06/12/2017 25.00p 26.49p 25.00p 26.00p 164955
05/12/2017 26.50p 27.40p 25.25p 26.50p 323674
04/12/2017 26.50p 28.25p 25.68p 28.25p 290907
01/12/2017 25.75p 26.00p 24.00p 26.00p 176623
30/11/2017 25.25p 26.50p 24.00p 25.50p 79464
29/11/2017 26.00p 27.00p 25.50p 26.00p 326724
28/11/2017 26.50p 27.00p 25.75p 26.50p 586711
27/11/2017 27.50p 27.61p 24.73p 25.75p 643731
24/11/2017 27.50p 28.00p 26.00p 27.00p 301179
23/11/2017 28.00p 28.50p 27.28p 27.75p 672355
22/11/2017 27.75p 28.50p 26.00p 28.00p 498362
21/11/2017 26.25p 28.00p 25.90p 27.75p 277912
20/11/2017 24.75p 27.00p 24.17p 27.00p 545664
17/11/2017 24.00p 24.50p 23.00p 24.50p 502898
16/11/2017 23.50p 24.17p 22.00p 23.75p 1376304
15/11/2017 23.00p 24.00p 22.75p 22.75p 380677
14/11/2017 24.00p 24.00p 23.00p 23.75p 1312179
13/11/2017 23.50p 24.25p 22.25p 23.25p 350780
10/11/2017 24.25p 24.25p 22.50p 23.25p 543158
09/11/2017 25.00p 25.00p 24.00p 24.00p 83899
08/11/2017 24.50p 25.00p 24.00p 24.75p 343849
07/11/2017 24.50p 24.50p 23.94p 24.00p 723868
06/11/2017 24.25p 24.50p 23.75p 24.00p 197383
03/11/2017 25.00p 25.29p 23.75p 24.25p 531924
02/11/2017 24.75p 25.00p 23.75p 24.50p 225155
01/11/2017 26.50p 26.50p 23.80p 24.75p 1163456
31/10/2017 28.00p 28.00p 25.00p 26.25p 424310
30/10/2017 28.00p 28.00p 27.00p 27.50p 48626
27/10/2017 27.00p 28.00p 27.00p 27.75p 98705

*Close Price adjusted for both dividends and splits