Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/02/2013 178.00p 178.00p 172.50p 175.00p 498579
27/02/2013 175.50p 178.00p 173.50p 175.00p 553301
26/02/2013 177.00p 181.75p 165.65p 174.75p 2928958
25/02/2013 189.00p 191.50p 179.00p 180.00p 1005334
22/02/2013 195.00p 195.00p 188.25p 189.00p 697162
21/02/2013 199.00p 199.10p 189.00p 189.75p 660574
20/02/2013 189.00p 199.28p 186.10p 199.00p 1815592
19/02/2013 188.00p 188.70p 184.15p 186.75p 456938
18/02/2013 188.00p 189.75p 185.20p 187.50p 2125756
15/02/2013 182.00p 189.75p 178.60p 186.00p 2028161
14/02/2013 184.00p 186.40p 180.24p 182.25p 703061
13/02/2013 182.00p 189.50p 180.00p 185.00p 1241856
12/02/2013 180.00p 183.56p 178.75p 180.00p 5063190
11/02/2013 183.00p 189.00p 170.60p 179.00p 1559887
08/02/2013 182.00p 188.50p 179.50p 186.00p 8122856
07/02/2013 176.75p 183.50p 174.65p 179.00p 1812368
06/02/2013 168.00p 179.66p 163.80p 175.50p 2002403
05/02/2013 171.00p 175.66p 164.75p 164.75p 1219448
04/02/2013 164.75p 173.50p 162.50p 171.00p 1957547
01/02/2013 160.00p 164.98p 152.97p 162.50p 2016192
31/01/2013 153.00p 160.00p 149.00p 159.50p 2804617
30/01/2013 154.50p 156.00p 150.00p 154.00p 1365401
29/01/2013 155.00p 165.00p 145.70p 153.00p 2989884
28/01/2013 137.00p 159.75p 135.00p 154.75p 9049175
25/01/2013 134.50p 138.00p 131.33p 135.00p 5694264
24/01/2013 137.00p 140.00p 126.83p 132.00p 5476904
23/01/2013 125.00p 142.00p 115.00p 133.25p 11747833
22/01/2013 112.50p 118.00p 109.18p 109.75p 1127779
21/01/2013 108.00p 114.00p 108.00p 112.50p 1682136
18/01/2013 105.00p 110.00p 104.50p 110.00p 970977
17/01/2013 98.25p 104.51p 98.25p 104.50p 1159951
16/01/2013 95.50p 99.00p 93.00p 99.00p 843125
15/01/2013 97.50p 98.00p 94.44p 95.50p 453871
14/01/2013 98.00p 99.00p 97.24p 97.75p 1032615
11/01/2013 99.00p 99.00p 96.82p 98.00p 268719
10/01/2013 96.50p 100.00p 95.50p 99.00p 569100
09/01/2013 96.00p 97.00p 93.00p 95.00p 1192926
08/01/2013 95.75p 96.96p 94.00p 95.00p 238675
07/01/2013 99.00p 99.00p 91.75p 96.50p 3348413
04/01/2013 100.00p 102.00p 98.00p 98.75p 512011
03/01/2013 97.00p 101.00p 95.50p 99.25p 503012
02/01/2013 89.00p 97.00p 87.65p 97.00p 643242
31/12/2012 88.00p 91.00p 86.24p 88.00p 72123
28/12/2012 90.00p 92.00p 88.00p 88.00p 188140
27/12/2012 91.00p 92.00p 89.24p 90.00p 280773
24/12/2012 89.00p 92.00p 86.50p 89.00p 122272
21/12/2012 88.75p 89.00p 86.00p 87.00p 375557
20/12/2012 86.50p 88.82p 86.00p 86.00p 272179
19/12/2012 86.50p 86.50p 85.00p 85.50p 105766
18/12/2012 85.75p 88.33p 85.34p 86.00p 508646
17/12/2012 85.50p 86.70p 84.00p 86.00p 540174
14/12/2012 82.50p 85.50p 81.00p 84.50p 912544
13/12/2012 82.00p 82.20p 80.26p 81.00p 37034
12/12/2012 81.50p 82.00p 80.00p 81.00p 238755
11/12/2012 79.75p 81.00p 78.00p 81.00p 474032
10/12/2012 82.00p 82.50p 77.78p 80.00p 119064
07/12/2012 77.00p 82.25p 77.00p 82.25p 158898
06/12/2012 75.75p 78.38p 75.13p 78.00p 37731
05/12/2012 79.00p 79.00p 74.00p 75.75p 513043
04/12/2012 77.50p 78.85p 75.00p 77.00p 843918
03/12/2012 76.00p 77.50p 75.00p 76.00p 2137027
30/11/2012 71.00p 76.00p 71.00p 74.00p 282332
29/11/2012 70.00p 71.50p 68.88p 71.50p 754204
28/11/2012 72.00p 73.00p 67.50p 72.00p 52362
27/11/2012 74.00p 74.08p 71.50p 72.50p 67362
26/11/2012 75.00p 77.22p 73.00p 73.50p 122430
23/11/2012 76.00p 77.27p 73.00p 75.00p 102526
22/11/2012 72.25p 76.00p 72.14p 75.00p 74092
21/11/2012 72.00p 72.91p 71.00p 72.13p 1552049
20/11/2012 72.00p 73.00p 71.10p 72.00p 87419
19/11/2012 69.50p 71.89p 68.58p 71.50p 44234
16/11/2012 67.00p 70.00p 67.00p 68.50p 170107
15/11/2012 67.25p 67.26p 65.00p 67.00p 61638
14/11/2012 67.00p 67.85p 66.50p 67.12p 24329
13/11/2012 67.75p 68.00p 67.30p 67.62p 27326
12/11/2012 67.00p 68.10p 67.00p 68.00p 102437
09/11/2012 65.00p 67.37p 65.00p 67.37p 51114
08/11/2012 66.00p 66.50p 65.00p 66.50p 13053
07/11/2012 66.50p 66.78p 65.10p 65.50p 25901
06/11/2012 66.50p 67.50p 63.00p 66.00p 154468
05/11/2012 66.75p 68.00p 65.22p 67.00p 62116
02/11/2012 65.00p 65.50p 63.26p 65.50p 514191
01/11/2012 66.00p 66.00p 65.06p 66.00p 55191
31/10/2012 66.00p 66.97p 66.00p 66.00p 20277
30/10/2012 65.50p 67.00p 65.00p 67.00p 151797
29/10/2012 66.00p 66.25p 63.32p 66.25p 197559
26/10/2012 63.00p 66.00p 62.50p 66.00p 1398920
25/10/2012 60.00p 65.00p 59.50p 65.00p 126616
24/10/2012 59.00p 60.00p 57.00p 59.00p 69254
23/10/2012 57.50p 59.00p 56.23p 59.00p 13143
22/10/2012 57.00p 59.00p 56.00p 56.63p 165378
19/10/2012 59.00p 59.00p 56.20p 57.00p 4066532
18/10/2012 55.48p 58.79p 55.48p 57.38p 26618
17/10/2012 58.00p 59.00p 56.00p 57.00p 55047
16/10/2012 59.00p 59.99p 58.56p 58.75p 201513
15/10/2012 64.50p 65.86p 59.00p 59.00p 209756
12/10/2012 65.75p 66.50p 64.75p 65.75p 108775
11/10/2012 65.00p 66.00p 62.23p 65.75p 120786
10/10/2012 64.00p 66.20p 62.25p 66.00p 54752
09/10/2012 65.50p 67.80p 65.50p 66.00p 27008
08/10/2012 70.00p 70.00p 66.44p 66.50p 93504
05/10/2012 64.00p 70.00p 62.20p 69.00p 678125
04/10/2012 64.00p 65.03p 62.20p 64.00p 73831
03/10/2012 60.00p 64.76p 60.00p 63.00p 80274
02/10/2012 60.00p 63.75p 56.40p 63.50p 108991
01/10/2012 57.25p 60.00p 57.25p 57.50p 23605
28/09/2012 57.00p 59.75p 57.00p 59.75p 81247
27/09/2012 56.00p 58.00p 56.00p 57.00p 71341
26/09/2012 56.50p 59.00p 56.00p 57.75p 82815
25/09/2012 55.11p 56.50p 54.22p 56.50p 5298681
24/09/2012 56.50p 56.87p 55.50p 56.50p 42124
21/09/2012 56.00p 57.00p 55.00p 56.50p 989668
20/09/2012 56.00p 56.90p 55.00p 56.50p 31606
19/09/2012 56.09p 56.88p 55.00p 55.00p 308323
18/09/2012 58.00p 59.00p 56.00p 57.50p 862818
17/09/2012 59.75p 59.75p 57.96p 58.00p 47019
14/09/2012 56.00p 62.00p 56.00p 59.00p 371477
13/09/2012 59.00p 59.00p 56.00p 59.00p 762898
12/09/2012 61.00p 61.09p 57.00p 61.00p 498394
11/09/2012 59.00p 61.00p 59.00p 61.00p 23743
10/09/2012 58.00p 59.00p 57.00p 58.00p 1669855
07/09/2012 61.00p 61.00p 58.45p 60.50p 16039
06/09/2012 60.00p 61.00p 58.00p 61.00p 263164
05/09/2012 59.00p 59.00p 57.00p 57.00p 103766
04/09/2012 59.00p 59.00p 56.00p 57.50p 293945
03/09/2012 57.00p 59.00p 57.00p 58.25p 10510
31/08/2012 58.34p 58.34p 54.75p 54.75p 29790
30/08/2012 59.00p 59.00p 56.00p 56.00p 14251
29/08/2012 57.00p 59.00p 56.00p 57.00p 652020
28/08/2012 58.00p 58.00p 58.00p 58.00p 14282
24/08/2012 57.00p 59.00p 57.00p 58.00p 16410
23/08/2012 56.44p 60.00p 56.44p 58.50p 22950
22/08/2012 59.00p 59.11p 57.00p 57.50p 65714
21/08/2012 58.00p 59.70p 56.92p 58.00p 60754
20/08/2012 61.40p 61.80p 58.29p 59.00p 45009
17/08/2012 61.00p 61.00p 59.50p 59.50p 18879
16/08/2012 59.00p 60.85p 58.33p 59.50p 35619
15/08/2012 59.00p 61.99p 59.00p 59.00p 12605
14/08/2012 60.00p 62.00p 59.12p 59.50p 112082
13/08/2012 63.00p 64.74p 61.50p 61.50p 59490
10/08/2012 60.00p 65.00p 59.99p 63.38p 1340668
09/08/2012 59.00p 59.00p 56.73p 58.50p 164551
08/08/2012 57.00p 58.88p 56.15p 58.00p 25014
07/08/2012 60.00p 60.80p 58.85p 59.50p 31988
06/08/2012 61.00p 61.99p 60.00p 61.00p 96922
03/08/2012 61.00p 61.80p 60.00p 60.87p 239705
02/08/2012 60.00p 62.00p 60.00p 61.00p 10256
01/08/2012 62.70p 62.99p 60.50p 61.00p 2007426
31/07/2012 61.00p 62.00p 59.10p 62.00p 2679595
30/07/2012 59.00p 60.10p 58.50p 59.50p 30147
27/07/2012 60.00p 61.00p 58.00p 59.00p 155884
26/07/2012 55.00p 60.00p 54.17p 59.75p 354986
25/07/2012 54.00p 55.00p 51.15p 53.00p 2216539
24/07/2012 55.00p 55.50p 50.00p 51.00p 250284
23/07/2012 57.00p 58.70p 55.51p 55.75p 46656
20/07/2012 56.00p 57.50p 56.00p 56.00p 399556
19/07/2012 58.00p 59.33p 56.30p 57.50p 58792
18/07/2012 58.25p 60.67p 57.50p 57.50p 50348
17/07/2012 59.00p 61.73p 59.00p 60.00p 26901
16/07/2012 60.25p 62.50p 59.50p 59.50p 4002870
13/07/2012 61.75p 64.00p 61.43p 62.00p 73270
12/07/2012 63.83p 63.83p 61.80p 63.00p 3393
11/07/2012 64.00p 65.00p 61.85p 65.00p 25819
10/07/2012 65.00p 66.00p 64.00p 64.00p 26015
09/07/2012 64.50p 67.00p 64.45p 67.00p 26466
06/07/2012 65.00p 66.75p 64.50p 64.50p 47287
05/07/2012 67.00p 67.90p 65.00p 65.00p 20397
04/07/2012 68.00p 69.00p 67.50p 68.25p 57671
03/07/2012 67.00p 69.00p 67.00p 68.50p 653455
02/07/2012 66.50p 68.00p 64.63p 67.25p 478723
29/06/2012 64.00p 67.00p 61.42p 67.00p 685735
28/06/2012 63.00p 64.50p 61.75p 61.75p 132371
27/06/2012 60.00p 61.56p 59.89p 60.00p 239798
26/06/2012 61.00p 61.00p 60.00p 60.00p 35645
25/06/2012 61.00p 62.00p 61.00p 62.00p 23232
22/06/2012 63.00p 63.00p 61.00p 61.00p 27671
21/06/2012 64.50p 64.50p 62.00p 63.00p 7984
20/06/2012 64.00p 64.00p 63.50p 63.75p 20033
19/06/2012 63.50p 64.84p 63.50p 64.25p 11971
18/06/2012 64.00p 64.78p 63.00p 64.00p 203879
15/06/2012 63.42p 64.82p 63.42p 64.13p 10987
14/06/2012 64.00p 64.50p 63.50p 63.50p 30194
13/06/2012 65.00p 65.00p 64.15p 65.00p 348114
12/06/2012 65.00p 66.00p 62.00p 66.00p 207787
11/06/2012 66.00p 66.00p 63.40p 64.25p 20609
08/06/2012 65.00p 65.00p 64.85p 65.00p 8045
07/06/2012 64.00p 66.00p 62.68p 66.00p 38432
06/06/2012 65.00p 65.00p 60.00p 64.00p 114622
01/06/2012 65.75p 67.50p 60.25p 62.00p 72390
31/05/2012 66.00p 67.00p 63.00p 65.75p 693606
30/05/2012 67.00p 67.00p 63.00p 63.00p 58000
29/05/2012 63.00p 66.50p 63.00p 66.00p 59591
28/05/2012 63.00p 66.50p 61.04p 65.75p 89433
25/05/2012 62.00p 63.00p 61.03p 61.75p 45504
24/05/2012 62.00p 63.00p 61.00p 63.00p 28014
23/05/2012 62.00p 62.50p 60.25p 62.00p 140832
22/05/2012 63.00p 63.00p 59.25p 62.00p 219948
21/05/2012 60.00p 61.85p 60.00p 61.50p 290825
18/05/2012 63.00p 63.00p 57.00p 59.00p 136128
17/05/2012 60.00p 62.75p 59.00p 62.75p 11984

*Close Price adjusted for both dividends and splits