Nanosynth group (NNN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2023 0.21p 0.23p 0.20p 0.22p 43346384
31/01/2023 0.21p 0.23p 0.20p 0.22p 13135981
30/01/2023 0.22p 0.23p 0.21p 0.22p 15138591
27/01/2023 0.22p 0.23p 0.21p 0.22p 21926044
26/01/2023 0.23p 0.24p 0.20p 0.22p 19305492
25/01/2023 0.24p 0.29p 0.20p 0.22p 21709064
24/01/2023 0.22p 0.23p 0.20p 0.22p 19139636
23/01/2023 0.22p 0.24p 0.21p 0.23p 14396903
20/01/2023 0.22p 0.23p 0.22p 0.23p 11012734
19/01/2023 0.22p 0.24p 0.21p 0.23p 14423037
18/01/2023 0.22p 0.24p 0.20p 0.22p 74166192
17/01/2023 0.30p 0.36p 0.23p 0.24p 161847616
16/01/2023 0.22p 0.28p 0.20p 0.27p 84365016
13/01/2023 0.21p 0.22p 0.19p 0.20p 58045400
12/01/2023 0.19p 0.21p 0.18p 0.20p 50693568
11/01/2023 0.20p 0.24p 0.17p 0.19p 66190696
10/01/2023 0.20p 0.24p 0.18p 0.19p 245281680
09/01/2023 0.26p 0.30p 0.22p 0.28p 9803420
06/01/2023 0.25p 0.28p 0.23p 0.27p 5363771
05/01/2023 0.25p 0.30p 0.23p 0.26p 19936624
04/01/2023 0.27p 0.28p 0.25p 0.26p 7046491
03/01/2023 0.27p 0.30p 0.25p 0.26p 18487338
30/12/2022 0.26p 0.30p 0.24p 0.27p 9124896
29/12/2022 0.27p 0.30p 0.25p 0.26p 24315468
28/12/2022 0.27p 0.32p 0.25p 0.27p 11783792
23/12/2022 0.29p 0.32p 0.28p 0.30p 2698506
22/12/2022 0.28p 0.32p 0.25p 0.30p 7597883
21/12/2022 0.29p 0.32p 0.27p 0.28p 10533042
20/12/2022 0.29p 0.32p 0.27p 0.30p 6936126
19/12/2022 0.28p 0.31p 0.25p 0.30p 5543186
16/12/2022 0.30p 0.31p 0.28p 0.31p 8852370
15/12/2022 0.29p 0.32p 0.27p 0.31p 14281517
14/12/2022 0.30p 0.32p 0.29p 0.30p 7323605
13/12/2022 0.30p 0.32p 0.29p 0.31p 10295573
12/12/2022 0.30p 0.33p 0.30p 0.32p 5346405
09/12/2022 0.34p 0.36p 0.32p 0.34p 3053762
08/12/2022 0.35p 0.39p 0.32p 0.35p 3237402
07/12/2022 0.34p 0.39p 0.33p 0.36p 6196747
06/12/2022 0.39p 0.39p 0.30p 0.34p 3578601
05/12/2022 0.33p 0.39p 0.32p 0.36p 2408695
02/12/2022 0.33p 0.36p 0.32p 0.36p 6198722
01/12/2022 0.34p 0.39p 0.32p 0.35p 2759226
30/11/2022 0.34p 0.36p 0.33p 0.33p 2304021
29/11/2022 0.35p 0.37p 0.33p 0.35p 3983605
28/11/2022 0.37p 0.38p 0.33p 0.36p 7782821
25/11/2022 0.36p 0.39p 0.33p 0.39p 9647214
24/11/2022 0.35p 0.37p 0.33p 0.36p 8685505
23/11/2022 0.35p 0.37p 0.32p 0.36p 5259132
22/11/2022 0.34p 0.37p 0.34p 0.35p 2107571
21/11/2022 0.34p 0.37p 0.33p 0.36p 2448303
18/11/2022 0.35p 0.36p 0.33p 0.34p 3440166
17/11/2022 0.35p 0.37p 0.34p 0.37p 14371940
16/11/2022 0.37p 0.39p 0.35p 0.38p 6643744
15/11/2022 0.37p 0.40p 0.35p 0.38p 5463622
14/11/2022 0.39p 0.45p 0.35p 0.40p 2131469
11/11/2022 0.40p 0.42p 0.36p 0.40p 3965559
10/11/2022 0.40p 0.40p 0.37p 0.39p 1445305
09/11/2022 0.39p 0.42p 0.36p 0.40p 9340203
08/11/2022 0.40p 0.45p 0.36p 0.41p 4208345
07/11/2022 0.39p 0.45p 0.38p 0.39p 4153074
04/11/2022 0.41p 0.45p 0.36p 0.40p 4149446
03/11/2022 0.39p 0.45p 0.37p 0.41p 3624249
02/11/2022 0.40p 0.42p 0.36p 0.41p 5929625
01/11/2022 0.39p 0.45p 0.36p 0.38p 7454044
31/10/2022 0.39p 0.45p 0.37p 0.41p 5504046
28/10/2022 0.39p 0.44p 0.37p 0.40p 11651696
27/10/2022 0.40p 0.44p 0.30p 0.41p 28066316
26/10/2022 0.34p 0.40p 0.30p 0.35p 7749663
25/10/2022 0.34p 0.40p 0.32p 0.35p 4784156
24/10/2022 0.35p 0.37p 0.33p 0.37p 3390864
21/10/2022 0.35p 0.40p 0.33p 0.37p 4741753
20/10/2022 0.35p 0.40p 0.33p 0.37p 3987054
19/10/2022 0.36p 0.40p 0.34p 0.38p 7053986
18/10/2022 0.36p 0.40p 0.30p 0.36p 4106079
17/10/2022 0.33p 0.40p 0.32p 0.36p 5806224
14/10/2022 0.38p 0.40p 0.30p 0.34p 13661513
13/10/2022 0.33p 0.40p 0.30p 0.35p 3238005
12/10/2022 0.35p 0.36p 0.33p 0.35p 2245976
11/10/2022 0.35p 0.37p 0.35p 0.36p 10434812
10/10/2022 0.35p 0.38p 0.35p 0.37p 11630317
07/10/2022 0.35p 0.38p 0.33p 0.36p 6835002
06/10/2022 0.36p 0.40p 0.33p 0.37p 11446156
05/10/2022 0.31p 0.35p 0.31p 0.34p 10079710
04/10/2022 0.33p 0.34p 0.31p 0.33p 4778767
03/10/2022 0.31p 0.35p 0.31p 0.34p 11285174
30/09/2022 0.33p 0.38p 0.32p 0.35p 12284947
29/09/2022 0.35p 0.39p 0.34p 0.36p 6821066
28/09/2022 0.36p 0.39p 0.35p 0.38p 6399146
27/09/2022 0.37p 0.45p 0.35p 0.37p 5812747
26/09/2022 0.39p 0.45p 0.35p 0.38p 7812006
23/09/2022 0.38p 0.45p 0.36p 0.41p 12018592
22/09/2022 0.39p 0.45p 0.37p 0.40p 11429888
21/09/2022 0.40p 0.45p 0.36p 0.42p 16090924
20/09/2022 0.40p 0.44p 0.39p 0.42p 5219078
19/09/2022 0.40p 0.44p 0.38p 0.43p 9323811
16/09/2022 0.40p 0.44p 0.38p 0.43p 9323811
15/09/2022 0.44p 0.47p 0.40p 0.45p 8180759
14/09/2022 0.46p 0.50p 0.43p 0.45p 5634359
13/09/2022 0.49p 0.54p 0.45p 0.48p 12069760
12/09/2022 0.48p 0.50p 0.45p 0.50p 4113229
09/09/2022 0.50p 0.53p 0.46p 0.49p 4716942
08/09/2022 0.45p 0.54p 0.41p 0.49p 25266948
07/09/2022 0.49p 0.50p 0.45p 0.47p 7289946
06/09/2022 0.49p 0.52p 0.48p 0.49p 10732517
05/09/2022 0.52p 0.54p 0.49p 0.49p 7757728
02/09/2022 0.53p 0.54p 0.50p 0.52p 5767415
01/09/2022 0.57p 0.58p 0.52p 0.53p 6630509
31/08/2022 0.63p 0.69p 0.55p 0.57p 77757600
30/08/2022 0.52p 0.59p 0.48p 0.52p 43561612
29/08/2022 0.54p 0.54p 0.46p 0.48p 11661962
26/08/2022 0.54p 0.54p 0.46p 0.48p 11661962
25/08/2022 0.47p 0.47p 0.45p 0.46p 4014643
24/08/2022 0.50p 0.50p 0.45p 0.47p 7608034
23/08/2022 0.51p 0.51p 0.46p 0.50p 2512012
22/08/2022 0.52p 0.52p 0.49p 0.51p 2864233
19/08/2022 0.48p 0.52p 0.47p 0.50p 8714532
18/08/2022 0.50p 0.52p 0.45p 0.49p 11734271
17/08/2022 0.55p 0.58p 0.48p 0.52p 30719968
16/08/2022 0.54p 0.60p 0.54p 0.55p 4996239
15/08/2022 0.54p 0.56p 0.52p 0.54p 4302118
12/08/2022 0.54p 0.56p 0.52p 0.54p 3035190
11/08/2022 0.54p 0.56p 0.52p 0.54p 2880173
10/08/2022 0.54p 0.60p 0.52p 0.54p 3405052
09/08/2022 0.54p 0.57p 0.53p 0.54p 4949740
08/08/2022 0.55p 0.55p 0.53p 0.54p 2727884
05/08/2022 0.56p 0.57p 0.54p 0.56p 1827150
04/08/2022 0.56p 0.58p 0.54p 0.56p 6603023
03/08/2022 0.54p 0.60p 0.53p 0.56p 9354720
02/08/2022 0.58p 0.59p 0.53p 0.54p 14745555
01/08/2022 0.51p 0.62p 0.46p 0.55p 40235768
29/07/2022 0.53p 0.55p 0.49p 0.51p 11016040
28/07/2022 0.55p 0.55p 0.50p 0.53p 16754369
27/07/2022 0.60p 0.60p 0.54p 0.55p 17744222
26/07/2022 0.60p 0.64p 0.57p 0.60p 12413299
25/07/2022 0.60p 0.63p 0.58p 0.60p 28742332
22/07/2022 0.60p 0.65p 0.58p 0.61p 24975408
21/07/2022 0.61p 0.62p 0.57p 0.60p 17183924
20/07/2022 0.64p 0.65p 0.60p 0.62p 14544690
19/07/2022 0.66p 0.70p 0.62p 0.65p 45405584
18/07/2022 0.71p 0.77p 0.65p 0.67p 79103792
15/07/2022 0.61p 0.72p 0.60p 0.70p 87350744
14/07/2022 0.57p 0.70p 0.53p 0.61p 64696476
13/07/2022 0.61p 0.65p 0.55p 0.57p 27619260
12/07/2022 0.59p 0.68p 0.57p 0.61p 77203752
11/07/2022 0.49p 0.65p 0.47p 0.59p 99727392
08/07/2022 0.49p 0.50p 0.45p 0.49p 26005480
07/07/2022 0.63p 0.65p 0.46p 0.49p 90251184
06/07/2022 0.56p 0.65p 0.53p 0.61p 154198640
05/07/2022 0.38p 0.60p 0.35p 0.53p 339433888
04/07/2022 0.23p 0.45p 0.20p 0.36p 144035136
01/07/2022 0.23p 0.25p 0.21p 0.23p 4680851
30/06/2022 0.24p 0.29p 0.20p 0.23p 10543901
29/06/2022 0.26p 0.27p 0.24p 0.26p 9388839
28/06/2022 0.26p 0.26p 0.24p 0.26p 2769139
27/06/2022 0.27p 0.28p 0.22p 0.26p 12358743
24/06/2022 0.28p 0.28p 0.24p 0.27p 5056252
23/06/2022 0.28p 0.28p 0.25p 0.28p 1377225
22/06/2022 0.28p 0.29p 0.26p 0.28p 2439915
21/06/2022 0.28p 0.29p 0.28p 0.28p 2353348
20/06/2022 0.28p 0.29p 0.26p 0.28p 1220788
17/06/2022 0.28p 0.29p 0.27p 0.28p 2314756
16/06/2022 0.29p 0.31p 0.27p 0.28p 2609961
15/06/2022 0.29p 0.32p 0.25p 0.29p 7136365
14/06/2022 0.29p 0.32p 0.29p 0.29p 4322702
13/06/2022 0.33p 0.34p 0.27p 0.29p 8654055
10/06/2022 0.33p 0.34p 0.30p 0.33p 2946611
09/06/2022 0.33p 0.34p 0.31p 0.33p 2262522
08/06/2022 0.33p 0.34p 0.31p 0.33p 6870275
07/06/2022 0.35p 0.38p 0.30p 0.33p 6485478
06/06/2022 0.38p 0.40p 0.30p 0.35p 6848356
03/06/2022 0.25p 0.40p 0.25p 0.38p 24155251
02/06/2022 0.25p 0.40p 0.25p 0.38p 24155251
01/06/2022 0.25p 0.40p 0.25p 0.38p 24155252
31/05/2022 0.35p 0.55p 0.35p 0.40p 36699512
30/05/2022 0.38p 0.40p 0.30p 0.35p 4504913
27/05/2022 0.38p 0.38p 0.35p 0.38p 1752289
26/05/2022 0.38p 0.38p 0.35p 0.38p 310038
25/05/2022 0.38p 0.39p 0.35p 0.38p 1498348
24/05/2022 0.38p 0.40p 0.36p 0.38p 3416405
23/05/2022 0.38p 0.40p 0.38p 0.38p 1768278
20/05/2022 0.38p 0.40p 0.36p 0.38p 3410056
19/05/2022 0.40p 0.45p 0.35p 0.38p 6155466
18/05/2022 0.40p 0.45p 0.35p 0.38p 3731548
17/05/2022 0.40p 0.41p 0.37p 0.40p 2457182
16/05/2022 0.40p 0.45p 0.35p 0.40p 2384461
13/05/2022 0.40p 0.41p 0.37p 0.40p 2306281
12/05/2022 0.43p 0.45p 0.35p 0.40p 15518870
11/05/2022 0.45p 0.45p 0.40p 0.43p 5298397
10/05/2022 0.45p 0.46p 0.42p 0.45p 738626
09/05/2022 0.45p 0.48p 0.42p 0.45p 1248716
06/05/2022 0.45p 0.50p 0.42p 0.46p 15572703
05/05/2022 0.45p 0.50p 0.43p 0.45p 7563902
04/05/2022 0.48p 0.50p 0.40p 0.45p 7176960
03/05/2022 0.48p 0.49p 0.45p 0.48p 6498239
02/05/2022 0.48p 0.48p 0.45p 0.48p 5465800
29/04/2022 0.48p 0.48p 0.45p 0.48p 5465800
28/04/2022 0.45p 0.50p 0.44p 0.48p 1528510
27/04/2022 0.48p 0.50p 0.40p 0.45p 3317480
26/04/2022 0.48p 0.49p 0.45p 0.48p 7834951
25/04/2022 0.50p 0.51p 0.40p 0.48p 13765992

*Close Price adjusted for both dividends and splits