Nanosynth group (NNN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/04/2022 0.53p 0.55p 0.42p 0.50p 34688816
21/04/2022 0.50p 0.55p 0.49p 0.53p 5098823
20/04/2022 0.53p 0.55p 0.45p 0.55p 6923536
19/04/2022 0.53p 0.55p 0.50p 0.53p 5861547
18/04/2022 0.53p 0.54p 0.50p 0.53p 5813999
15/04/2022 0.53p 0.54p 0.50p 0.53p 5813999
14/04/2022 0.53p 0.54p 0.50p 0.53p 5813999
13/04/2022 0.53p 0.55p 0.51p 0.53p 5707820
12/04/2022 0.53p 0.55p 0.45p 0.53p 6144354
11/04/2022 0.53p 0.60p 0.50p 0.53p 8448046
08/04/2022 0.50p 0.60p 0.45p 0.53p 33771520
07/04/2022 0.53p 0.55p 0.45p 0.50p 7297904
06/04/2022 0.53p 0.54p 0.50p 0.53p 15037582
05/04/2022 0.53p 0.55p 0.50p 0.53p 6223420
04/04/2022 0.50p 0.55p 0.49p 0.53p 6680106
01/04/2022 0.53p 0.55p 0.45p 0.50p 22664812
31/03/2022 0.53p 0.60p 0.50p 0.52p 10237571
30/03/2022 0.53p 0.55p 0.45p 0.53p 22977528
29/03/2022 0.55p 0.60p 0.50p 0.53p 7198414
28/03/2022 0.55p 0.60p 0.52p 0.55p 14856090
25/03/2022 0.53p 0.60p 0.50p 0.55p 10575638
24/03/2022 0.55p 0.60p 0.50p 0.53p 8727878
23/03/2022 0.55p 0.60p 0.50p 0.55p 8791308
22/03/2022 0.58p 0.60p 0.50p 0.55p 8144057
21/03/2022 0.55p 0.60p 0.53p 0.58p 6891438
18/03/2022 0.55p 0.65p 0.53p 0.55p 25309072
17/03/2022 0.58p 0.60p 0.50p 0.58p 8699765
16/03/2022 0.60p 0.61p 0.56p 0.58p 5330415
15/03/2022 0.63p 0.65p 0.55p 0.60p 7157929
14/03/2022 0.58p 0.67p 0.55p 0.60p 17497522
11/03/2022 0.58p 0.60p 0.55p 0.58p 22261324
10/03/2022 0.55p 0.60p 0.51p 0.58p 10828380
09/03/2022 0.53p 0.60p 0.45p 0.55p 11558275
08/03/2022 0.55p 0.55p 0.46p 0.53p 16187291
07/03/2022 0.55p 0.60p 0.47p 0.55p 9988187
04/03/2022 0.60p 0.61p 0.50p 0.55p 8968799
03/03/2022 0.58p 0.65p 0.55p 0.60p 13868794
02/03/2022 0.58p 0.60p 0.45p 0.58p 20847854
01/03/2022 0.60p 0.61p 0.55p 0.58p 10659341
28/02/2022 0.58p 0.65p 0.55p 0.60p 10114397
25/02/2022 0.60p 0.65p 0.55p 0.58p 11797577
24/02/2022 0.63p 0.65p 0.55p 0.60p 12226083
23/02/2022 0.65p 0.69p 0.60p 0.65p 9596002
22/02/2022 0.70p 0.70p 0.61p 0.65p 19946626
21/02/2022 0.73p 0.75p 0.60p 0.70p 14221076
18/02/2022 0.75p 0.77p 0.70p 0.73p 15082938
17/02/2022 0.75p 0.80p 0.71p 0.75p 7240532
16/02/2022 0.75p 0.80p 0.70p 0.75p 7373987
15/02/2022 0.80p 0.82p 0.70p 0.75p 40877200
14/02/2022 0.80p 0.82p 0.75p 0.80p 8069835
11/02/2022 0.83p 0.83p 0.75p 0.80p 14341677
10/02/2022 0.93p 1.10p 0.80p 0.83p 82188976
09/02/2022 0.78p 0.80p 0.72p 0.78p 10176336
08/02/2022 0.75p 0.89p 0.71p 0.75p 13923177
07/02/2022 0.75p 0.80p 0.68p 0.75p 19431760
04/02/2022 0.80p 0.83p 0.70p 0.75p 14888973
03/02/2022 0.80p 0.85p 0.78p 0.80p 7273635
02/02/2022 0.78p 0.87p 0.75p 0.80p 8624777
01/02/2022 0.83p 0.90p 0.75p 0.78p 10470526
31/01/2022 0.80p 0.90p 0.75p 0.83p 17918736
28/01/2022 1.05p 1.05p 0.75p 0.80p 47313172
27/01/2022 0.75p 1.07p 0.70p 0.97p 54520972
26/01/2022 0.75p 0.80p 0.70p 0.75p 16755687
25/01/2022 0.75p 0.80p 0.70p 0.75p 12221529
24/01/2022 0.83p 0.83p 0.70p 0.76p 15305995
21/01/2022 0.83p 0.85p 0.74p 0.83p 25145740
20/01/2022 0.90p 0.90p 0.78p 0.83p 45215276
19/01/2022 0.93p 0.95p 0.84p 0.90p 31397908
18/01/2022 0.95p 1.00p 0.90p 0.93p 16258358
17/01/2022 0.95p 1.05p 0.87p 0.95p 24406356
14/01/2022 0.98p 1.08p 0.90p 0.95p 34643592
13/01/2022 1.10p 1.10p 0.93p 0.99p 37900632
12/01/2022 1.05p 1.30p 1.01p 1.10p 80094352
10/01/2022 1.00p 1.02p 0.90p 0.93p 24419292
07/01/2022 1.05p 1.05p 0.97p 1.00p 43824656
06/01/2022 1.09p 1.10p 1.00p 1.05p 24565058
05/01/2022 1.15p 1.16p 1.00p 1.08p 39317696
04/01/2022 1.18p 1.20p 1.05p 1.15p 20144146
03/01/2022 1.20p 1.21p 1.07p 1.18p 15040447
31/12/2021 1.20p 1.21p 1.07p 1.18p 15040447
30/12/2021 1.13p 1.25p 1.03p 1.18p 38607112
29/12/2021 1.20p 1.22p 1.03p 1.13p 46014208
28/12/2021 1.20p 1.34p 1.14p 1.18p 114566756
27/12/2021 1.20p 1.34p 1.14p 1.18p 114566756
24/12/2021 1.20p 1.34p 1.14p 1.18p 114566752
23/12/2021 1.10p 1.25p 1.00p 1.23p 81187488
22/12/2021 0.90p 1.15p 0.77p 1.04p 181913360
21/12/2021 1.00p 1.02p 0.85p 0.90p 37620304
20/12/2021 0.95p 1.09p 0.95p 1.00p 38833624
17/12/2021 1.05p 1.08p 0.90p 0.98p 54910696
16/12/2021 1.20p 1.24p 1.00p 1.05p 46903016
15/12/2021 1.18p 1.30p 1.10p 1.18p 77419320
14/12/2021 1.10p 1.30p 0.90p 1.15p 262144144
13/12/2021 1.30p 1.65p 1.03p 1.10p 537379520
10/12/2021 0.59p 1.30p 0.58p 1.05p 798720192
09/12/2021 0.58p 0.65p 0.55p 0.59p 33765840
08/12/2021 0.58p 0.65p 0.55p 0.58p 29951568
07/12/2021 0.59p 0.60p 0.56p 0.58p 5822800
06/12/2021 0.58p 0.60p 0.57p 0.59p 7879201
03/12/2021 0.58p 0.60p 0.56p 0.58p 7984186
02/12/2021 0.58p 0.60p 0.56p 0.60p 19085828
01/12/2021 0.61p 0.61p 0.56p 0.58p 27050180
30/11/2021 0.77p 0.78p 0.58p 0.61p 84324472
29/11/2021 0.75p 0.89p 0.70p 0.76p 112175504
26/11/2021 0.59p 0.78p 0.58p 0.72p 136631296
25/11/2021 0.60p 0.61p 0.58p 0.59p 8113241
24/11/2021 0.62p 0.63p 0.58p 0.60p 6956457
23/11/2021 0.62p 0.63p 0.58p 0.61p 8544817
22/11/2021 0.63p 0.65p 0.59p 0.62p 7906789
19/11/2021 0.61p 0.64p 0.58p 0.63p 8913337
18/11/2021 0.66p 0.68p 0.58p 0.62p 9573666
17/11/2021 0.59p 0.66p 0.59p 0.66p 17738300
16/11/2021 0.61p 0.62p 0.56p 0.57p 10105213
15/11/2021 0.63p 0.64p 0.57p 0.61p 10120575
12/11/2021 0.62p 0.65p 0.60p 0.63p 9878581
11/11/2021 0.67p 0.68p 0.60p 0.63p 23060496
10/11/2021 0.68p 0.68p 0.65p 0.67p 4058376
09/11/2021 0.67p 0.70p 0.65p 0.68p 11150571
08/11/2021 0.69p 0.69p 0.65p 0.65p 8916247
05/11/2021 0.69p 0.72p 0.67p 0.69p 10826753
04/11/2021 0.71p 0.72p 0.67p 0.69p 7221047
03/11/2021 0.70p 0.73p 0.67p 0.71p 25274432
02/11/2021 0.69p 0.72p 0.67p 0.70p 12305947
01/11/2021 0.71p 0.73p 0.68p 0.71p 9963251
29/10/2021 0.71p 0.72p 0.69p 0.71p 4131396
28/10/2021 0.74p 0.75p 0.70p 0.71p 10213539
27/10/2021 0.74p 0.75p 0.72p 0.74p 5279543
26/10/2021 0.75p 0.75p 0.70p 0.74p 15826233
25/10/2021 0.76p 0.76p 0.70p 0.75p 5045208
22/10/2021 0.77p 0.78p 0.75p 0.76p 13032473
21/10/2021 0.77p 0.78p 0.73p 0.76p 17697950
20/10/2021 0.78p 0.80p 0.73p 0.77p 4169908
19/10/2021 0.78p 0.78p 0.72p 0.78p 7987729
18/10/2021 0.78p 0.80p 0.76p 0.78p 8482280
15/10/2021 0.78p 0.78p 0.75p 0.78p 10180765
14/10/2021 0.78p 0.80p 0.75p 0.78p 13178214
13/10/2021 0.78p 0.80p 0.73p 0.79p 17567392
12/10/2021 0.78p 0.78p 0.70p 0.75p 9594394
11/10/2021 0.79p 0.80p 0.75p 0.78p 6881052
08/10/2021 0.78p 0.80p 0.70p 0.79p 16572140
07/10/2021 0.77p 0.80p 0.75p 0.78p 7089934
06/10/2021 0.83p 0.85p 0.75p 0.77p 16853316
05/10/2021 0.79p 0.93p 0.76p 0.82p 62919464
04/10/2021 0.68p 0.80p 0.65p 0.70p 22762856
01/10/2021 0.72p 0.75p 0.65p 0.68p 11268664
30/09/2021 0.74p 0.75p 0.65p 0.72p 12262090
29/09/2021 0.74p 0.75p 0.72p 0.74p 7510925
28/09/2021 0.78p 0.78p 0.73p 0.76p 4075156
27/09/2021 0.78p 0.80p 0.70p 0.78p 11148356
24/09/2021 0.76p 0.80p 0.75p 0.78p 10846500
23/09/2021 0.79p 0.80p 0.75p 0.76p 8023393
22/09/2021 0.79p 0.80p 0.75p 0.79p 12780390
21/09/2021 0.83p 0.83p 0.75p 0.79p 17839892
20/09/2021 0.88p 0.90p 0.78p 0.79p 15383292
17/09/2021 0.82p 0.90p 0.81p 0.88p 11968904
16/09/2021 0.88p 0.90p 0.83p 0.84p 9624063
15/09/2021 0.88p 0.90p 0.83p 0.88p 14673890
14/09/2021 0.88p 0.95p 0.83p 0.88p 15584799
13/09/2021 0.89p 0.90p 0.85p 0.88p 9796405
10/09/2021 0.92p 0.93p 0.85p 0.89p 15920257
09/09/2021 0.94p 0.95p 0.90p 0.92p 11579349
08/09/2021 0.94p 1.00p 0.92p 0.94p 9897660
07/09/2021 0.98p 1.00p 0.90p 0.94p 22121346
06/09/2021 0.98p 1.00p 0.95p 0.98p 9401364
03/09/2021 1.03p 1.03p 0.90p 0.98p 40518976
02/09/2021 1.05p 1.10p 0.95p 1.03p 55869928
01/09/2021 1.33p 1.38p 1.05p 1.15p 97403208
31/08/2021 1.20p 1.40p 1.15p 1.25p 214145360
30/08/2021 0.88p 1.20p 0.85p 1.14p 366501334
27/08/2021 0.88p 1.20p 0.85p 1.14p 366501344
26/08/2021 0.78p 0.90p 0.75p 0.83p 42077108
25/08/2021 0.78p 0.80p 0.70p 0.78p 11545764
24/08/2021 0.83p 0.85p 0.70p 0.78p 33686380
23/08/2021 0.88p 0.90p 0.80p 0.83p 24542108

*Close Price adjusted for both dividends and splits