Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
26/10/2017 27.00p 28.00p 26.45p 27.75p 117542
25/10/2017 27.25p 27.25p 26.25p 26.25p 63200
24/10/2017 27.00p 27.00p 25.00p 26.75p 2558774
23/10/2017 27.50p 27.50p 26.05p 27.00p 104266
20/10/2017 26.00p 27.75p 26.00p 26.50p 121770
19/10/2017 27.00p 27.50p 26.00p 27.50p 157310
18/10/2017 26.75p 27.75p 26.49p 27.75p 168528
17/10/2017 27.50p 27.75p 26.63p 27.75p 139980
16/10/2017 28.00p 28.00p 26.50p 27.50p 244351
13/10/2017 27.00p 28.00p 25.50p 27.75p 333303
12/10/2017 27.00p 27.00p 26.00p 27.00p 12522
11/10/2017 27.00p 27.00p 25.75p 27.00p 29665
10/10/2017 26.00p 26.00p 24.50p 26.00p 55671
09/10/2017 26.00p 26.00p 25.00p 25.00p 91502
06/10/2017 27.50p 27.75p 25.50p 25.75p 143910
05/10/2017 23.00p 32.00p 22.00p 27.50p 723187
04/10/2017 28.50p 28.50p 27.00p 28.25p 60383
03/10/2017 29.25p 29.25p 28.00p 28.00p 18389
02/10/2017 29.50p 29.50p 27.50p 28.25p 111296
29/09/2017 29.75p 30.00p 29.25p 29.25p 130020
28/09/2017 28.75p 29.00p 28.75p 29.00p 1857
27/09/2017 29.75p 30.00p 29.00p 29.50p 22838
26/09/2017 29.00p 30.00p 29.00p 29.50p 57364
25/09/2017 29.00p 29.75p 29.00p 29.75p 18161
22/09/2017 28.50p 29.50p 27.75p 29.50p 232479
21/09/2017 29.00p 29.25p 28.50p 29.25p 103981
20/09/2017 29.50p 30.00p 28.75p 30.00p 44586
19/09/2017 28.50p 30.00p 28.50p 29.50p 207719
18/09/2017 32.00p 32.00p 28.00p 28.75p 263027
15/09/2017 26.25p 31.25p 25.75p 29.75p 783613
14/09/2017 22.75p 26.00p 22.75p 26.00p 556855
13/09/2017 23.25p 23.25p 22.25p 22.50p 16547
12/09/2017 22.75p 23.00p 22.25p 22.50p 66359
11/09/2017 23.75p 23.75p 22.25p 22.75p 110012
08/09/2017 22.00p 24.00p 17.75p 23.00p 2081904
07/09/2017 24.25p 24.25p 22.00p 22.75p 159093
06/09/2017 24.25p 24.50p 22.50p 24.00p 96169
05/09/2017 23.50p 23.50p 22.50p 23.50p 56360
04/09/2017 25.25p 25.25p 22.00p 23.00p 1020368
01/09/2017 26.75p 26.75p 25.00p 25.25p 361401
31/08/2017 25.75p 26.50p 25.50p 26.00p 387448
30/08/2017 26.00p 26.00p 25.50p 26.00p 69902
29/08/2017 28.00p 28.00p 26.50p 26.75p 151827
25/08/2017 28.50p 28.50p 26.25p 27.50p 915514
24/08/2017 31.00p 31.00p 29.00p 29.25p 1293403
23/08/2017 31.75p 31.75p 31.00p 31.00p 177303
22/08/2017 32.00p 32.75p 31.00p 31.50p 389735
21/08/2017 32.50p 33.00p 32.50p 33.00p 9290
18/08/2017 33.00p 33.25p 32.75p 33.00p 81828
17/08/2017 33.00p 33.25p 32.50p 33.00p 33843
16/08/2017 33.25p 33.50p 32.75p 33.00p 204523
15/08/2017 33.50p 33.50p 33.00p 33.25p 73593
14/08/2017 33.75p 34.00p 33.00p 33.25p 76719
11/08/2017 34.00p 34.00p 32.75p 33.50p 174830
10/08/2017 33.75p 35.00p 33.25p 33.50p 153556
09/08/2017 34.50p 35.00p 33.25p 33.50p 591893
08/08/2017 35.00p 35.00p 33.50p 33.75p 143129
07/08/2017 35.50p 35.50p 34.50p 34.75p 147910
04/08/2017 35.50p 35.75p 35.00p 35.25p 111857
03/08/2017 35.50p 36.00p 35.00p 35.25p 221455
02/08/2017 34.75p 35.75p 34.50p 35.25p 237001
01/08/2017 36.50p 36.50p 34.25p 34.63p 628577
31/07/2017 37.50p 37.50p 37.25p 37.50p 8253
28/07/2017 37.25p 37.25p 36.00p 36.75p 128439
27/07/2017 39.00p 39.00p 38.00p 38.00p 34997
26/07/2017 39.75p 39.75p 38.50p 38.50p 237763
25/07/2017 39.00p 39.50p 37.50p 39.00p 155203
24/07/2017 38.75p 39.25p 38.00p 38.75p 144405
21/07/2017 39.75p 39.75p 38.25p 38.75p 10883
20/07/2017 39.00p 39.00p 38.50p 38.50p 65041
19/07/2017 39.00p 39.25p 38.75p 38.75p 48124
18/07/2017 40.00p 40.00p 38.00p 38.75p 88535
17/07/2017 39.25p 39.25p 38.75p 39.00p 31562
14/07/2017 39.25p 39.25p 39.25p 39.25p 159
13/07/2017 39.50p 39.75p 39.00p 39.25p 95409
12/07/2017 40.00p 40.00p 38.00p 38.75p 96573
11/07/2017 39.50p 39.75p 38.00p 38.75p 84136
10/07/2017 39.75p 39.75p 39.25p 39.25p 92221
07/07/2017 39.25p 40.00p 39.00p 39.75p 149140
06/07/2017 40.00p 40.50p 38.75p 39.75p 100894
05/07/2017 39.00p 39.75p 39.00p 39.75p 134401
04/07/2017 42.25p 42.50p 39.25p 40.00p 294890
03/07/2017 47.00p 47.00p 42.25p 42.25p 654456
30/06/2017 35.00p 45.00p 35.00p 43.75p 2716764
29/06/2017 31.00p 33.50p 30.75p 32.50p 404266
28/06/2017 32.25p 32.50p 31.25p 31.25p 407014
27/06/2017 33.00p 33.25p 32.25p 32.25p 89749
26/06/2017 33.75p 34.25p 32.50p 32.50p 187488
23/06/2017 34.00p 34.75p 33.50p 33.50p 305920
22/06/2017 36.25p 36.25p 33.25p 34.00p 223523
21/06/2017 35.50p 36.25p 35.50p 35.75p 106718
20/06/2017 38.00p 38.25p 36.25p 36.50p 208654
19/06/2017 40.50p 40.50p 38.00p 38.00p 188704
16/06/2017 40.00p 40.00p 39.25p 39.50p 615642
15/06/2017 38.00p 39.88p 37.88p 39.50p 454478
14/06/2017 37.25p 38.00p 36.50p 38.00p 885783
13/06/2017 35.75p 37.00p 34.90p 36.25p 1238685
12/06/2017 37.50p 38.09p 34.45p 35.50p 1043832
09/06/2017 39.25p 39.25p 35.82p 37.25p 1904002
08/06/2017 37.75p 39.00p 37.58p 38.00p 763794
07/06/2017 39.00p 39.88p 38.00p 38.00p 440530
06/06/2017 39.50p 41.50p 37.67p 39.00p 1014822
05/06/2017 40.50p 40.67p 39.25p 39.75p 340420
02/06/2017 41.75p 42.17p 40.04p 40.75p 991772
01/06/2017 42.00p 42.04p 41.32p 41.75p 463484
31/05/2017 41.37p 42.00p 41.25p 42.00p 798144
30/05/2017 40.75p 41.00p 39.50p 41.00p 1672131
26/05/2017 39.50p 40.40p 38.19p 39.25p 758387
25/05/2017 40.50p 41.00p 39.00p 39.50p 713590
24/05/2017 41.00p 41.74p 40.00p 40.00p 749203
23/05/2017 39.00p 42.50p 38.80p 41.00p 3161977
22/05/2017 45.00p 45.00p 37.89p 40.00p 3379180
19/05/2017 41.50p 44.75p 40.75p 43.00p 2211449
18/05/2017 40.00p 42.00p 39.75p 40.75p 2068010
17/05/2017 36.50p 40.25p 36.31p 39.75p 1816143
16/05/2017 38.00p 38.35p 35.50p 36.25p 935600
15/05/2017 36.50p 38.75p 36.00p 37.50p 3389419
12/05/2017 32.75p 36.00p 32.56p 36.00p 1569588
11/05/2017 32.50p 33.25p 31.81p 32.50p 5203487
10/05/2017 32.25p 32.44p 31.84p 32.25p 65267
09/05/2017 30.50p 32.50p 30.50p 31.50p 544539
08/05/2017 31.00p 31.67p 30.75p 30.75p 5268905
05/05/2017 31.25p 31.75p 31.00p 31.00p 403765
04/05/2017 31.25p 31.97p 30.65p 31.50p 474973
03/05/2017 31.00p 31.00p 29.75p 30.75p 71777
02/05/2017 31.00p 32.50p 29.54p 30.75p 857513
28/04/2017 33.00p 34.08p 31.00p 31.00p 532112
27/04/2017 35.00p 35.00p 33.25p 33.25p 348035
26/04/2017 34.00p 34.74p 34.00p 34.00p 245227
25/04/2017 34.50p 34.75p 34.00p 34.25p 814788
24/04/2017 34.50p 34.67p 33.87p 34.00p 291844
21/04/2017 33.50p 34.35p 32.75p 34.00p 502644
20/04/2017 33.00p 33.00p 32.50p 32.75p 185062
19/04/2017 32.75p 33.50p 32.50p 32.75p 496181
18/04/2017 33.50p 34.39p 32.75p 32.75p 303948
13/04/2017 34.25p 34.25p 32.75p 32.75p 1050635
12/04/2017 35.00p 36.00p 33.75p 34.00p 1063444
11/04/2017 32.00p 35.00p 31.37p 35.00p 1553325
10/04/2017 31.00p 31.50p 30.25p 31.25p 821716
07/04/2017 31.25p 31.45p 30.00p 30.25p 560116
06/04/2017 31.50p 31.77p 30.86p 31.00p 1162628
05/04/2017 32.00p 32.00p 31.23p 31.75p 1634859
04/04/2017 34.00p 34.00p 28.00p 31.50p 4391485
03/04/2017 36.75p 37.00p 35.75p 36.00p 784726
31/03/2017 35.75p 37.00p 35.00p 36.25p 557900
30/03/2017 36.50p 36.75p 35.75p 36.50p 418114
29/03/2017 36.75p 36.82p 36.10p 36.25p 125936
28/03/2017 37.00p 37.00p 35.46p 36.50p 528490
27/03/2017 37.25p 37.75p 37.00p 37.50p 80945
24/03/2017 37.50p 38.15p 36.90p 37.63p 276148
23/03/2017 38.00p 38.50p 37.50p 37.50p 199097
22/03/2017 38.00p 38.50p 37.64p 38.50p 295572
21/03/2017 39.00p 39.25p 38.25p 38.25p 87889
20/03/2017 39.00p 39.38p 38.50p 39.25p 330857
17/03/2017 40.00p 40.25p 39.25p 40.25p 204517
16/03/2017 38.75p 40.00p 38.30p 40.00p 180107
15/03/2017 38.50p 39.20p 38.28p 38.75p 1750422
14/03/2017 39.25p 39.25p 37.50p 39.00p 236128
13/03/2017 40.00p 40.25p 37.75p 39.50p 354143
10/03/2017 40.25p 40.30p 39.80p 40.00p 347173
09/03/2017 39.75p 40.00p 38.37p 40.00p 483627
08/03/2017 40.50p 40.50p 39.86p 40.00p 55638
07/03/2017 40.50p 40.50p 39.44p 40.25p 484714
06/03/2017 40.50p 40.50p 39.53p 40.25p 83056
03/03/2017 40.50p 40.50p 40.01p 40.25p 222609
02/03/2017 40.25p 41.00p 40.10p 40.25p 160210
01/03/2017 40.00p 40.75p 39.00p 40.50p 270395
28/02/2017 39.00p 40.00p 38.51p 40.00p 292855
27/02/2017 39.00p 39.00p 37.78p 38.75p 227429
24/02/2017 39.50p 40.00p 37.75p 39.50p 372161
23/02/2017 39.25p 40.50p 38.50p 39.50p 391421
22/02/2017 40.00p 40.75p 39.75p 40.75p 53148
21/02/2017 40.00p 41.25p 40.00p 40.75p 224481
20/02/2017 40.00p 41.00p 40.00p 41.00p 117610
17/02/2017 40.50p 41.00p 39.69p 40.50p 263688
16/02/2017 40.50p 41.00p 38.50p 39.75p 560898
15/02/2017 41.25p 41.75p 39.95p 40.50p 477846
14/02/2017 41.25p 42.00p 41.00p 41.25p 137523

*Close Price adjusted for both dividends and splits