Nanosynth group (NNN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nanosynth group

Date Open High Low Close* Volume
16/11/2023 0.06p 0.09p 0.09p 0.09p 0
15/11/2023 0.06p 0.09p 0.09p 0.09p 0
14/11/2023 0.06p 0.09p 0.09p 0.09p 0
13/11/2023 0.06p 0.09p 0.09p 0.09p 0
10/11/2023 0.06p 0.09p 0.09p 0.09p 0
09/11/2023 0.06p 0.09p 0.09p 0.09p 0
08/11/2023 0.06p 0.09p 0.09p 0.09p 0
07/11/2023 0.06p 0.09p 0.09p 0.09p 0
06/11/2023 0.06p 0.09p 0.09p 0.09p 0
03/11/2023 0.06p 0.09p 0.09p 0.09p 0
02/11/2023 0.06p 0.09p 0.09p 0.09p 0
01/11/2023 0.06p 0.09p 0.09p 0.09p 0
31/10/2023 0.06p 0.09p 0.09p 0.09p 0
30/10/2023 0.06p 0.09p 0.09p 0.09p 0
27/10/2023 0.06p 0.09p 0.09p 0.09p 0
26/10/2023 0.06p 0.09p 0.09p 0.09p 0
25/10/2023 0.06p 0.09p 0.09p 0.09p 0
24/10/2023 0.06p 0.09p 0.09p 0.09p 0
23/10/2023 0.06p 0.09p 0.09p 0.09p 0
20/10/2023 0.06p 0.09p 0.09p 0.09p 0
19/10/2023 0.06p 0.09p 0.09p 0.09p 0
18/10/2023 0.06p 0.09p 0.09p 0.09p 0
17/10/2023 0.06p 0.09p 0.09p 0.09p 0
16/10/2023 0.06p 0.09p 0.09p 0.09p 0
13/10/2023 0.06p 0.09p 0.09p 0.09p 0
12/10/2023 0.06p 0.09p 0.09p 0.09p 0
11/10/2023 0.06p 0.09p 0.09p 0.09p 0
10/10/2023 0.06p 0.09p 0.09p 0.09p 0
09/10/2023 0.06p 0.09p 0.09p 0.09p 0
06/10/2023 0.06p 0.09p 0.09p 0.09p 0
05/10/2023 0.06p 0.09p 0.09p 0.09p 0
04/10/2023 0.06p 0.09p 0.09p 0.09p 0
03/10/2023 0.06p 0.09p 0.09p 0.09p 0
02/10/2023 0.06p 0.09p 0.09p 0.09p 0
29/09/2023 0.06p 0.09p 0.09p 0.09p 0
28/09/2023 0.06p 0.09p 0.09p 0.09p 0
27/09/2023 0.06p 0.09p 0.09p 0.09p 0
26/09/2023 0.06p 0.09p 0.09p 0.09p 0
25/09/2023 0.06p 0.09p 0.09p 0.09p 0
22/09/2023 0.06p 0.09p 0.09p 0.09p 0
21/09/2023 0.06p 0.09p 0.09p 0.09p 0
20/09/2023 0.06p 0.09p 0.09p 0.09p 0
19/09/2023 0.06p 0.09p 0.09p 0.09p 0
18/09/2023 0.06p 0.09p 0.09p 0.09p 0
15/09/2023 0.06p 0.09p 0.09p 0.09p 0
14/09/2023 0.06p 0.09p 0.09p 0.09p 0
13/09/2023 0.06p 0.09p 0.09p 0.09p 0
12/09/2023 0.06p 0.09p 0.09p 0.09p 0
11/09/2023 0.06p 0.09p 0.09p 0.09p 0
08/09/2023 0.06p 0.09p 0.09p 0.09p 0
07/09/2023 0.06p 0.09p 0.09p 0.09p 0
06/09/2023 0.06p 0.09p 0.09p 0.09p 0
05/09/2023 0.06p 0.09p 0.09p 0.09p 0
04/09/2023 0.06p 0.09p 0.09p 0.09p 0
01/09/2023 0.06p 0.09p 0.09p 0.09p 0
31/08/2023 0.06p 0.09p 0.09p 0.09p 0
30/08/2023 0.06p 0.09p 0.09p 0.09p 0
29/08/2023 0.06p 0.09p 0.09p 0.09p 0
25/08/2023 0.06p 0.09p 0.09p 0.09p 0
24/08/2023 0.06p 0.09p 0.09p 0.09p 0
23/08/2023 0.06p 0.09p 0.09p 0.09p 0
22/08/2023 0.06p 0.09p 0.09p 0.09p 0
21/08/2023 0.06p 0.09p 0.09p 0.09p 0
18/08/2023 0.06p 0.09p 0.09p 0.09p 0
17/08/2023 0.06p 0.09p 0.09p 0.09p 0
16/08/2023 0.06p 0.09p 0.09p 0.09p 0
15/08/2023 0.06p 0.09p 0.09p 0.09p 0
14/08/2023 0.06p 0.09p 0.09p 0.09p 0
11/08/2023 0.06p 0.09p 0.09p 0.09p 0
10/08/2023 0.06p 0.09p 0.09p 0.09p 0
09/08/2023 0.06p 0.09p 0.09p 0.09p 0
08/08/2023 0.06p 0.09p 0.09p 0.09p 0
07/08/2023 0.06p 0.09p 0.09p 0.09p 0
04/08/2023 0.06p 0.09p 0.09p 0.09p 0
03/08/2023 0.06p 0.09p 0.09p 0.09p 0
02/08/2023 0.06p 0.09p 0.09p 0.09p 0
01/08/2023 0.06p 0.09p 0.09p 0.09p 0
31/07/2023 0.06p 0.09p 0.09p 0.09p 0
28/07/2023 0.06p 0.09p 0.09p 0.09p 0
27/07/2023 0.06p 0.09p 0.09p 0.09p 0
26/07/2023 0.06p 0.09p 0.09p 0.09p 0
25/07/2023 0.06p 0.09p 0.09p 0.09p 0
24/07/2023 0.06p 0.09p 0.09p 0.09p 0
21/07/2023 0.06p 0.09p 0.09p 0.09p 0
20/07/2023 0.06p 0.09p 0.09p 0.09p 0
19/07/2023 0.06p 0.09p 0.09p 0.09p 0
18/07/2023 0.06p 0.09p 0.09p 0.09p 0
17/07/2023 0.06p 0.09p 0.09p 0.09p 0
14/07/2023 0.06p 0.09p 0.09p 0.09p 0
13/07/2023 0.06p 0.09p 0.09p 0.09p 0
12/07/2023 0.06p 0.09p 0.09p 0.09p 0
11/07/2023 0.06p 0.09p 0.09p 0.09p 0
10/07/2023 0.06p 0.09p 0.09p 0.09p 0
07/07/2023 0.06p 0.09p 0.09p 0.09p 0
06/07/2023 0.06p 0.09p 0.09p 0.09p 0
05/07/2023 0.06p 0.09p 0.09p 0.09p 0
04/07/2023 0.06p 0.09p 0.09p 0.09p 0
03/07/2023 0.06p 0.09p 0.09p 0.09p 0
30/06/2023 0.06p 0.09p 0.09p 0.09p 0
29/06/2023 0.06p 0.09p 0.09p 0.09p 0
28/06/2023 0.06p 0.09p 0.09p 0.09p 0
27/06/2023 0.06p 0.09p 0.09p 0.09p 0
26/06/2023 0.06p 0.09p 0.09p 0.09p 0
23/06/2023 0.06p 0.09p 0.09p 0.09p 0
22/06/2023 0.06p 0.09p 0.09p 0.09p 0
21/06/2023 0.06p 0.09p 0.09p 0.09p 0
20/06/2023 0.06p 0.09p 0.09p 0.09p 0
19/06/2023 0.06p 0.09p 0.09p 0.09p 0
16/06/2023 0.06p 0.09p 0.09p 0.09p 0
15/06/2023 0.06p 0.09p 0.09p 0.09p 0
14/06/2023 0.06p 0.09p 0.09p 0.09p 0
13/06/2023 0.06p 0.09p 0.09p 0.09p 0
12/06/2023 0.06p 0.09p 0.09p 0.09p 0
09/06/2023 0.06p 0.09p 0.09p 0.09p 0
08/06/2023 0.06p 0.09p 0.09p 0.09p 0
07/06/2023 0.06p 0.09p 0.09p 0.09p 0
06/06/2023 0.06p 0.09p 0.09p 0.09p 0
05/06/2023 0.06p 0.09p 0.09p 0.09p 0
02/06/2023 0.06p 0.09p 0.09p 0.09p 0
01/06/2023 0.06p 0.09p 0.09p 0.09p 0
31/05/2023 0.06p 0.09p 0.09p 0.09p 0
30/05/2023 0.06p 0.09p 0.09p 0.09p 0
26/05/2023 0.06p 0.09p 0.09p 0.09p 0
25/05/2023 0.06p 0.09p 0.09p 0.09p 0
24/05/2023 0.06p 0.09p 0.09p 0.09p 0
23/05/2023 0.06p 0.09p 0.09p 0.09p 0
22/05/2023 0.06p 0.09p 0.09p 0.09p 0
19/05/2023 0.06p 0.09p 0.09p 0.09p 0
18/05/2023 0.06p 0.09p 0.09p 0.09p 0
17/05/2023 0.06p 0.09p 0.09p 0.09p 0
16/05/2023 0.06p 0.12p 0.06p 0.09p 178790272
15/05/2023 0.05p 0.07p 0.05p 0.06p 40688716
12/05/2023 0.06p 0.06p 0.04p 0.05p 79132432
11/05/2023 0.06p 0.07p 0.06p 0.06p 31630954
10/05/2023 0.06p 0.07p 0.06p 0.06p 9914158
09/05/2023 0.07p 0.07p 0.06p 0.07p 8020611
05/05/2023 0.06p 0.08p 0.05p 0.07p 51716227
04/05/2023 0.07p 0.07p 0.06p 0.07p 12067449
03/05/2023 0.07p 0.08p 0.06p 0.07p 12907534
02/05/2023 0.07p 0.10p 0.06p 0.08p 13851831
28/04/2023 0.08p 0.08p 0.06p 0.07p 14432634
27/04/2023 0.08p 0.09p 0.07p 0.09p 5192576
26/04/2023 0.07p 0.09p 0.07p 0.09p 16613207
25/04/2023 0.08p 0.10p 0.07p 0.09p 14389242
24/04/2023 0.09p 0.09p 0.08p 0.09p 14800185
21/04/2023 0.10p 0.11p 0.08p 0.08p 22518868
20/04/2023 0.08p 0.11p 0.07p 0.10p 41159412
19/04/2023 0.09p 0.10p 0.08p 0.09p 14682345
18/04/2023 0.08p 0.10p 0.07p 0.09p 21143356
17/04/2023 0.07p 0.09p 0.06p 0.08p 34525008
14/04/2023 0.07p 0.08p 0.06p 0.07p 25306248
13/04/2023 0.08p 0.09p 0.06p 0.07p 33524956
12/04/2023 0.09p 0.11p 0.07p 0.07p 36517640
11/04/2023 0.10p 0.10p 0.07p 0.09p 143309984
06/04/2023 0.20p 0.21p 0.07p 0.10p 9315732
05/04/2023 0.22p 0.22p 0.17p 0.19p 7145178
04/04/2023 0.21p 0.22p 0.19p 0.20p 6287600
03/04/2023 0.19p 0.22p 0.18p 0.20p 13615740
31/03/2023 0.19p 0.20p 0.18p 0.19p 7376492
30/03/2023 0.19p 0.20p 0.18p 0.19p 10403419
29/03/2023 0.19p 0.20p 0.19p 0.19p 3561561
28/03/2023 0.19p 0.23p 0.19p 0.19p 42086576
27/03/2023 0.19p 0.21p 0.18p 0.19p 6068136
24/03/2023 0.18p 0.21p 0.17p 0.20p 28962620
23/03/2023 0.19p 0.21p 0.18p 0.20p 7579805
22/03/2023 0.19p 0.21p 0.18p 0.20p 8557719
21/03/2023 0.19p 0.21p 0.18p 0.20p 28476748
20/03/2023 0.19p 0.21p 0.18p 0.20p 3107767
17/03/2023 0.19p 0.21p 0.18p 0.19p 5820382
16/03/2023 0.19p 0.21p 0.18p 0.20p 12827069
15/03/2023 0.20p 0.22p 0.17p 0.20p 18817088
14/03/2023 0.21p 0.23p 0.20p 0.21p 6023063
13/03/2023 0.22p 0.23p 0.21p 0.22p 6340845
10/03/2023 0.21p 0.26p 0.20p 0.22p 14493352
09/03/2023 0.22p 0.28p 0.21p 0.23p 10453299
08/03/2023 0.22p 0.23p 0.21p 0.23p 8882999
07/03/2023 0.21p 0.28p 0.21p 0.23p 6025842
06/03/2023 0.21p 0.23p 0.21p 0.22p 9297724
03/03/2023 0.23p 0.24p 0.21p 0.23p 6053641
02/03/2023 0.22p 0.28p 0.21p 0.25p 2855028
01/03/2023 0.23p 0.26p 0.22p 0.24p 8364835
28/02/2023 0.22p 0.25p 0.21p 0.25p 6869442
27/02/2023 0.22p 0.25p 0.21p 0.23p 7578873
24/02/2023 0.22p 0.23p 0.21p 0.23p 5019309
23/02/2023 0.22p 0.25p 0.21p 0.22p 8299809
22/02/2023 0.23p 0.24p 0.22p 0.22p 5143704
21/02/2023 0.23p 0.25p 0.22p 0.24p 10200295
20/02/2023 0.22p 0.27p 0.22p 0.24p 19444640
17/02/2023 0.23p 0.26p 0.21p 0.24p 13600688
16/02/2023 0.22p 0.24p 0.21p 0.23p 22074322
15/02/2023 0.23p 0.25p 0.22p 0.23p 26496520
14/02/2023 0.22p 0.28p 0.21p 0.24p 40333040
13/02/2023 0.22p 0.26p 0.21p 0.23p 8054055
10/02/2023 0.22p 0.26p 0.21p 0.23p 9260587
09/02/2023 0.23p 0.26p 0.22p 0.24p 20565760
08/02/2023 0.24p 0.26p 0.22p 0.25p 12365401
07/02/2023 0.22p 0.28p 0.21p 0.25p 58497800
06/02/2023 0.22p 0.23p 0.20p 0.23p 31341348
03/02/2023 0.24p 0.25p 0.20p 0.22p 16500313
02/02/2023 0.21p 0.24p 0.20p 0.23p 24556948

*Close Price adjusted for both dividends and splits