Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits