Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/08/2016 70.00p 70.00p 67.00p 67.25p 220763
23/08/2016 67.50p 69.23p 66.50p 67.00p 166309
22/08/2016 66.00p 69.25p 66.00p 67.50p 392312
19/08/2016 67.00p 67.00p 65.00p 65.50p 299475
18/08/2016 67.50p 68.12p 65.61p 66.75p 300454
17/08/2016 68.50p 69.31p 66.06p 68.00p 389985
16/08/2016 70.50p 70.50p 67.62p 68.75p 322223
15/08/2016 69.00p 70.88p 68.00p 68.50p 601308
12/08/2016 66.25p 69.79p 66.02p 68.50p 688657
11/08/2016 66.00p 67.00p 65.00p 66.00p 393635
10/08/2016 66.25p 67.50p 65.25p 66.00p 308500
09/08/2016 65.00p 67.50p 64.56p 66.75p 589700
08/08/2016 71.00p 71.00p 63.25p 64.00p 2037551
05/08/2016 71.50p 72.50p 69.00p 69.75p 1516522
04/08/2016 72.00p 73.28p 70.00p 72.50p 282668
03/08/2016 76.00p 76.00p 67.87p 72.50p 1257540
02/08/2016 73.50p 77.75p 73.00p 74.00p 1300000
01/08/2016 76.75p 79.62p 75.00p 75.25p 2235674
29/07/2016 71.50p 73.55p 70.50p 72.25p 710131
28/07/2016 71.00p 75.54p 70.50p 71.50p 765327
27/07/2016 68.25p 71.00p 68.25p 70.75p 478698
26/07/2016 69.00p 71.25p 66.97p 68.50p 1616221
25/07/2016 66.50p 70.00p 65.00p 69.00p 814520
22/07/2016 64.75p 70.25p 62.86p 66.00p 2912233
21/07/2016 64.75p 64.88p 63.89p 64.50p 609142
20/07/2016 63.50p 64.38p 63.00p 64.00p 850949
19/07/2016 63.00p 63.00p 61.64p 63.00p 529558
18/07/2016 61.50p 62.75p 60.54p 61.75p 828827
15/07/2016 62.25p 62.63p 58.64p 61.25p 1045916
14/07/2016 62.00p 63.25p 62.00p 62.50p 327479
13/07/2016 62.00p 64.00p 61.69p 62.50p 634666
12/07/2016 63.00p 63.80p 58.45p 61.00p 1343326
11/07/2016 61.00p 65.50p 60.82p 64.25p 2014293
08/07/2016 56.75p 61.00p 56.25p 60.50p 5146735
07/07/2016 54.50p 57.50p 54.00p 56.25p 872962
06/07/2016 52.00p 54.19p 52.00p 54.00p 577089
05/07/2016 52.00p 52.89p 50.50p 52.25p 762374
04/07/2016 54.50p 54.52p 49.16p 52.25p 1008568
01/07/2016 51.00p 56.25p 49.50p 54.25p 2036573
30/06/2016 44.00p 52.00p 43.00p 50.25p 2518627
29/06/2016 41.25p 44.00p 40.50p 44.00p 728625
28/06/2016 40.75p 41.13p 40.50p 40.75p 446748
27/06/2016 41.25p 41.61p 39.40p 40.75p 527377
24/06/2016 38.00p 42.00p 37.00p 41.50p 730930
23/06/2016 41.75p 42.74p 39.50p 41.00p 687994
22/06/2016 41.50p 42.50p 41.50p 41.75p 652276
21/06/2016 41.50p 42.00p 40.75p 41.50p 148099
20/06/2016 42.00p 42.15p 41.50p 41.50p 1489470
17/06/2016 40.25p 41.00p 40.00p 40.75p 175700
16/06/2016 41.50p 41.55p 40.00p 40.00p 681612
15/06/2016 40.50p 43.00p 40.50p 41.75p 808584
14/06/2016 39.50p 40.68p 38.00p 40.50p 490689
13/06/2016 41.50p 41.74p 40.11p 41.25p 571070
10/06/2016 42.00p 42.75p 41.00p 41.25p 275576
09/06/2016 42.25p 42.81p 41.50p 42.25p 474229
08/06/2016 42.00p 42.50p 41.84p 42.25p 667920
07/06/2016 43.00p 44.25p 41.50p 41.50p 994939
06/06/2016 41.50p 42.75p 40.50p 42.50p 1096509
03/06/2016 41.00p 43.00p 39.88p 43.00p 1246668
02/06/2016 42.00p 43.00p 40.50p 41.50p 663772
01/06/2016 44.00p 45.75p 41.50p 42.00p 735429
31/05/2016 44.75p 46.00p 43.50p 44.25p 2879949
27/05/2016 45.00p 46.00p 44.73p 44.75p 1573391
26/05/2016 44.00p 45.00p 43.00p 44.50p 927729
25/05/2016 42.50p 45.28p 42.50p 43.75p 1041773
24/05/2016 41.50p 43.50p 40.69p 42.00p 984386
23/05/2016 41.50p 43.75p 41.50p 42.25p 376487
20/05/2016 39.00p 41.75p 39.00p 41.75p 1413872
19/05/2016 39.50p 40.50p 38.75p 39.50p 283693
18/05/2016 39.00p 41.83p 38.19p 40.00p 1478561
17/05/2016 38.75p 39.00p 37.25p 38.00p 377026
16/05/2016 38.50p 39.25p 38.00p 39.00p 182189
13/05/2016 40.00p 40.25p 38.00p 39.00p 479810
12/05/2016 39.75p 40.09p 39.38p 39.75p 241045
11/05/2016 39.00p 39.50p 38.62p 39.50p 226822
10/05/2016 39.50p 40.00p 38.13p 38.75p 688095
09/05/2016 40.50p 43.25p 39.25p 39.50p 661203
06/05/2016 40.00p 41.32p 40.00p 40.50p 850525
05/05/2016 39.75p 41.00p 39.50p 40.00p 434017
04/05/2016 38.50p 40.00p 38.00p 39.50p 503129
03/05/2016 38.75p 39.00p 37.50p 38.00p 547715
29/04/2016 40.25p 40.75p 38.67p 39.00p 706671
28/04/2016 39.25p 40.10p 37.25p 38.00p 1175515
27/04/2016 39.25p 39.50p 38.87p 39.25p 233850
26/04/2016 39.00p 41.00p 39.00p 39.25p 725423
25/04/2016 39.50p 39.97p 37.50p 39.25p 594062
22/04/2016 40.75p 40.75p 39.00p 40.00p 271716
21/04/2016 41.00p 41.00p 39.50p 40.00p 184699
20/04/2016 40.50p 41.09p 39.75p 40.00p 179719
19/04/2016 40.25p 40.93p 39.25p 39.25p 240797
18/04/2016 42.50p 42.50p 39.00p 39.50p 465827
15/04/2016 41.50p 42.12p 40.50p 40.75p 654017
14/04/2016 42.50p 42.83p 39.57p 41.50p 1130252
13/04/2016 42.75p 43.70p 42.25p 42.50p 659562
12/04/2016 45.25p 46.00p 42.35p 42.50p 2804523
11/04/2016 44.75p 47.50p 44.56p 45.50p 1379237
08/04/2016 42.50p 44.75p 42.50p 44.50p 686313
07/04/2016 44.75p 44.75p 42.00p 42.50p 667302
06/04/2016 44.75p 45.75p 41.50p 44.75p 559826
05/04/2016 46.75p 46.75p 43.75p 45.00p 447686
04/04/2016 45.00p 47.71p 44.00p 45.50p 1160932
01/04/2016 41.00p 45.00p 35.85p 44.50p 3667029
31/03/2016 43.75p 44.75p 35.00p 42.00p 18321420
30/03/2016 46.50p 47.75p 45.94p 46.00p 951781
29/03/2016 45.00p 46.50p 44.81p 46.25p 877895
24/03/2016 45.00p 45.00p 42.50p 44.00p 1932878
23/03/2016 42.50p 46.75p 41.25p 44.25p 4775109
22/03/2016 40.00p 42.50p 40.00p 42.00p 1100732
21/03/2016 41.75p 42.25p 40.46p 41.00p 140078
18/03/2016 42.00p 42.25p 41.82p 42.00p 453861
17/03/2016 41.75p 42.00p 41.25p 42.00p 211042
16/03/2016 42.00p 42.00p 41.00p 41.50p 219885
15/03/2016 42.00p 42.00p 41.50p 41.50p 348972
14/03/2016 42.50p 42.50p 41.50p 42.00p 154941
11/03/2016 41.25p 42.00p 39.92p 41.75p 893795
10/03/2016 41.50p 42.50p 40.54p 41.00p 517365
09/03/2016 42.50p 43.75p 41.50p 42.25p 416418
08/03/2016 44.00p 44.00p 42.50p 43.00p 854634
07/03/2016 42.75p 44.00p 42.50p 43.75p 1111644
04/03/2016 42.75p 44.00p 41.37p 43.00p 5837633
03/03/2016 41.50p 43.25p 41.50p 42.75p 509853
02/03/2016 42.50p 42.50p 41.25p 42.00p 547138
01/03/2016 41.00p 42.31p 40.50p 42.00p 1081834
29/02/2016 39.75p 41.00p 39.44p 40.50p 1564252
26/02/2016 40.00p 40.00p 39.19p 39.50p 340327
25/02/2016 40.00p 40.00p 39.00p 39.25p 162833
24/02/2016 39.75p 39.88p 39.00p 39.25p 486878
23/02/2016 40.50p 40.50p 39.50p 39.50p 156110
22/02/2016 38.00p 40.00p 37.58p 39.50p 1740598
19/02/2016 40.50p 40.50p 38.00p 38.00p 327348
18/02/2016 40.00p 40.25p 39.00p 39.50p 218662
17/02/2016 38.50p 40.00p 37.94p 39.25p 321558
16/02/2016 40.50p 40.50p 37.75p 38.00p 346366
15/02/2016 39.00p 40.00p 38.00p 38.25p 244716
12/02/2016 39.00p 39.80p 36.81p 38.00p 724205
11/02/2016 43.75p 43.75p 37.00p 37.25p 1506605
10/02/2016 44.25p 47.00p 43.00p 43.00p 803530
09/02/2016 43.50p 45.00p 43.00p 43.25p 785193
08/02/2016 45.50p 46.40p 43.63p 43.75p 774927
05/02/2016 45.00p 48.00p 44.50p 45.75p 1717295
04/02/2016 44.50p 47.00p 43.19p 45.00p 2076799
03/02/2016 43.50p 44.35p 42.50p 43.75p 568686
02/02/2016 43.25p 44.00p 40.00p 43.25p 2643883
01/02/2016 46.00p 46.75p 39.19p 42.00p 801140
29/01/2016 45.50p 46.50p 43.75p 45.00p 842579
28/01/2016 42.00p 45.56p 41.75p 44.25p 936338
27/01/2016 41.00p 41.62p 40.00p 41.50p 487362
26/01/2016 40.25p 41.25p 39.50p 41.00p 1153137
25/01/2016 40.00p 41.13p 39.25p 40.25p 1112391
22/01/2016 36.50p 41.50p 36.44p 39.00p 1239917
21/01/2016 38.50p 38.50p 35.50p 36.25p 1314267
20/01/2016 43.75p 43.75p 36.50p 38.00p 880459
19/01/2016 44.00p 44.50p 42.00p 42.00p 901238
18/01/2016 44.50p 45.50p 42.50p 42.50p 455103
15/01/2016 48.00p 48.00p 44.00p 45.00p 663313
14/01/2016 50.75p 50.75p 44.00p 48.00p 1007426
13/01/2016 51.00p 51.00p 48.25p 48.50p 387352
12/01/2016 54.50p 54.50p 49.00p 49.00p 623938
11/01/2016 57.00p 57.00p 51.00p 51.50p 1497110
08/01/2016 58.00p 58.00p 54.00p 54.75p 1290066
07/01/2016 59.00p 59.00p 54.25p 56.00p 1529772
06/01/2016 63.00p 63.00p 58.13p 59.75p 715192
05/01/2016 59.00p 62.75p 57.50p 62.00p 1114516
04/01/2016 59.00p 59.00p 56.66p 57.50p 386719
31/12/2015 57.50p 58.00p 57.50p 57.50p 218523
30/12/2015 57.00p 58.50p 56.53p 58.00p 340599
29/12/2015 58.00p 58.81p 55.00p 57.50p 404640
24/12/2015 59.00p 59.00p 55.81p 57.75p 301657
23/12/2015 60.00p 60.00p 56.63p 58.00p 505368
22/12/2015 57.00p 61.00p 57.00p 59.00p 882618
21/12/2015 57.25p 59.50p 57.00p 59.50p 991241
18/12/2015 54.00p 59.25p 53.00p 57.25p 1525037
17/12/2015 50.00p 54.00p 49.50p 54.00p 781698
16/12/2015 46.25p 51.00p 46.25p 48.75p 408349
15/12/2015 45.50p 47.50p 44.75p 47.00p 634803
14/12/2015 45.00p 47.00p 44.75p 45.00p 202848
11/12/2015 47.50p 48.00p 44.05p 45.25p 863204
10/12/2015 45.00p 50.00p 43.00p 46.50p 1870473
09/12/2015 43.00p 43.00p 39.50p 41.00p 1347608
08/12/2015 47.25p 48.65p 40.13p 41.00p 1961682
07/12/2015 47.50p 49.25p 46.75p 47.00p 367998
04/12/2015 47.75p 48.75p 46.25p 47.50p 229413
03/12/2015 47.50p 48.25p 47.00p 47.50p 226384
02/12/2015 49.50p 49.50p 47.50p 48.00p 345321
01/12/2015 49.50p 50.00p 48.00p 48.00p 1041065
30/11/2015 52.00p 52.00p 49.00p 49.25p 1201710
27/11/2015 52.00p 52.15p 49.50p 49.50p 1110529
26/11/2015 50.00p 51.07p 49.13p 50.25p 1083866
25/11/2015 51.00p 51.00p 48.50p 49.25p 1229275
24/11/2015 50.00p 50.00p 49.25p 49.50p 1564834
23/11/2015 49.00p 50.00p 48.85p 49.75p 467826
20/11/2015 50.00p 50.00p 48.25p 49.00p 3100807
19/11/2015 48.50p 51.19p 46.75p 49.25p 1815141
18/11/2015 45.00p 50.63p 40.00p 49.75p 3299397
17/11/2015 50.00p 50.00p 43.50p 46.75p 3994165
16/11/2015 47.00p 50.25p 47.00p 48.25p 364051
13/11/2015 49.00p 49.81p 47.75p 48.50p 307189
12/11/2015 52.00p 52.00p 47.50p 48.00p 729856
11/11/2015 52.00p 52.00p 45.50p 51.25p 1154099
10/11/2015 54.75p 54.75p 48.50p 49.75p 723892

*Close Price adjusted for both dividends and splits