Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/08/2011 78.25p 81.00p 78.25p 80.00p 221418
29/07/2011 78.25p 81.00p 78.00p 79.00p 173821
28/07/2011 78.25p 79.60p 78.25p 78.50p 1611
27/07/2011 81.00p 81.00p 79.25p 79.25p 41872
26/07/2011 79.00p 81.00p 79.00p 80.50p 72641
25/07/2011 81.00p 81.00p 79.00p 79.00p 75344
22/07/2011 81.00p 81.00p 80.50p 80.50p 54425
21/07/2011 80.75p 81.00p 80.00p 80.50p 142673
20/07/2011 80.50p 80.80p 80.40p 80.50p 4152
19/07/2011 80.00p 81.00p 80.00p 80.50p 62633
18/07/2011 84.00p 84.00p 80.25p 81.12p 132739
15/07/2011 81.00p 83.00p 80.00p 82.00p 2936524
14/07/2011 82.00p 82.00p 80.00p 80.50p 1548211
13/07/2011 85.00p 85.00p 80.93p 82.00p 635105
12/07/2011 84.00p 85.72p 80.75p 84.50p 73961
11/07/2011 86.00p 86.00p 81.75p 85.00p 147614
08/07/2011 85.00p 86.00p 82.75p 85.75p 129571
07/07/2011 82.00p 84.75p 81.14p 84.50p 222564
06/07/2011 83.00p 84.00p 80.15p 84.00p 376084
05/07/2011 80.25p 83.00p 80.25p 82.50p 222753
04/07/2011 80.00p 83.75p 79.50p 81.75p 72188
01/07/2011 81.25p 82.00p 79.00p 79.00p 81937
30/06/2011 81.75p 82.50p 80.09p 82.00p 137876
29/06/2011 81.50p 82.00p 79.11p 81.00p 483742
28/06/2011 74.00p 80.07p 73.75p 80.00p 193413
27/06/2011 78.25p 80.25p 74.00p 74.00p 175251
24/06/2011 82.00p 82.00p 77.50p 79.75p 83718
23/06/2011 79.00p 79.25p 78.50p 79.00p 72190
22/06/2011 80.00p 82.00p 80.00p 81.75p 17682
21/06/2011 80.00p 82.89p 80.00p 81.50p 32483
20/06/2011 81.75p 85.22p 79.00p 82.00p 86477
17/06/2011 82.75p 85.25p 82.49p 85.00p 145422
16/06/2011 82.75p 85.75p 82.53p 83.25p 469374
15/06/2011 83.00p 86.00p 80.37p 84.50p 307914
14/06/2011 81.75p 86.00p 81.75p 86.00p 57012
13/06/2011 82.00p 86.46p 82.00p 84.75p 373720
10/06/2011 77.00p 84.50p 77.00p 84.50p 175244
09/06/2011 74.00p 81.00p 72.00p 78.50p 502856
08/06/2011 76.00p 76.75p 74.00p 75.25p 45106
07/06/2011 75.25p 77.00p 74.00p 75.25p 52887
06/06/2011 78.00p 78.00p 75.25p 77.00p 53658
03/06/2011 77.00p 77.75p 74.80p 77.75p 134251
02/06/2011 79.25p 79.70p 72.00p 76.00p 282536
01/06/2011 81.75p 82.88p 78.00p 79.25p 123195
31/05/2011 83.00p 84.56p 79.50p 79.50p 389657
27/05/2011 82.75p 84.00p 82.75p 82.75p 29483
26/05/2011 86.00p 86.00p 82.96p 84.75p 67457
25/05/2011 86.00p 86.00p 82.75p 84.00p 89609
24/05/2011 86.50p 87.75p 85.25p 85.25p 141292
23/05/2011 87.75p 87.75p 85.25p 85.25p 59818
20/05/2011 86.00p 87.84p 85.50p 87.25p 30308
19/05/2011 87.00p 87.25p 85.46p 87.00p 60760
18/05/2011 86.50p 88.00p 85.62p 88.00p 31218
17/05/2011 87.00p 87.75p 85.31p 87.75p 53964
16/05/2011 89.00p 89.10p 87.75p 89.00p 38058
13/05/2011 87.50p 90.00p 87.05p 89.00p 17925
12/05/2011 88.25p 89.79p 87.04p 88.00p 121691
11/05/2011 88.50p 90.00p 88.38p 90.00p 47330
10/05/2011 88.25p 89.75p 86.12p 89.75p 43845
09/05/2011 85.50p 90.00p 84.85p 90.00p 105753
06/05/2011 87.00p 87.50p 85.12p 86.00p 262924
05/05/2011 87.00p 88.96p 86.49p 88.00p 82672
04/05/2011 87.75p 89.50p 87.75p 88.50p 107537
03/05/2011 89.75p 89.75p 85.00p 87.00p 198127
28/04/2011 86.25p 89.50p 85.12p 86.75p 243170
27/04/2011 86.25p 86.75p 85.40p 86.75p 48092
26/04/2011 85.00p 86.00p 82.86p 86.00p 99690
21/04/2011 85.00p 88.07p 80.00p 83.50p 300612
20/04/2011 85.25p 87.16p 81.09p 86.00p 197306
19/04/2011 87.00p 88.00p 85.43p 86.00p 78608
18/04/2011 88.25p 92.25p 87.00p 87.00p 179988
15/04/2011 94.00p 94.00p 89.00p 89.00p 156090
14/04/2011 89.50p 93.00p 86.56p 93.00p 194144
13/04/2011 85.50p 89.00p 84.50p 87.00p 467384
12/04/2011 92.50p 93.45p 85.25p 87.50p 2805494
11/04/2011 93.75p 94.03p 91.50p 92.00p 225824
08/04/2011 90.00p 97.00p 90.00p 93.25p 2410888
07/04/2011 89.00p 92.63p 86.25p 90.00p 4597996
06/04/2011 82.00p 87.00p 82.00p 87.00p 1446706
05/04/2011 77.25p 82.00p 75.04p 82.00p 784424
04/04/2011 80.00p 80.00p 74.00p 77.50p 837246
01/04/2011 81.50p 83.05p 77.00p 77.00p 575872
31/03/2011 78.50p 81.25p 77.50p 80.00p 294075
30/03/2011 73.50p 79.50p 73.50p 77.75p 673169
29/03/2011 72.00p 75.06p 71.00p 74.00p 419048
28/03/2011 74.00p 74.25p 71.50p 72.25p 216400
25/03/2011 75.00p 75.00p 72.00p 73.00p 220908
24/03/2011 70.00p 74.50p 69.50p 73.50p 1879289
23/03/2011 70.50p 71.00p 69.50p 69.50p 93009
22/03/2011 73.50p 73.50p 70.50p 71.00p 143065
21/03/2011 71.00p 73.75p 70.50p 71.50p 569612
18/03/2011 70.00p 72.00p 68.12p 71.00p 478964
17/03/2011 67.00p 70.38p 65.29p 69.50p 188819
16/03/2011 71.00p 73.00p 66.25p 68.00p 199887
15/03/2011 72.75p 76.00p 68.25p 70.00p 298220
14/03/2011 75.00p 77.00p 73.00p 76.00p 85625
11/03/2011 77.75p 80.00p 71.00p 75.00p 398476
10/03/2011 84.00p 84.00p 78.00p 80.00p 325212
09/03/2011 81.25p 84.73p 80.75p 81.00p 93562
08/03/2011 81.50p 82.50p 81.00p 81.25p 312656
07/03/2011 82.00p 83.48p 79.54p 81.50p 301732
04/03/2011 78.50p 82.98p 78.50p 82.25p 146407
03/03/2011 79.00p 82.50p 78.00p 82.00p 314186
02/03/2011 78.50p 84.75p 78.00p 79.75p 138376
01/03/2011 80.00p 80.00p 78.00p 78.00p 63334
28/02/2011 80.00p 81.25p 78.43p 80.00p 273108
25/02/2011 81.00p 82.91p 79.25p 79.25p 572212
24/02/2011 82.00p 82.00p 79.36p 81.00p 201751
23/02/2011 83.00p 86.00p 80.00p 80.00p 271330
22/02/2011 86.00p 86.98p 82.50p 82.50p 75200
21/02/2011 87.00p 87.00p 83.75p 87.00p 225505
18/02/2011 85.00p 86.57p 84.50p 85.50p 76234
17/02/2011 88.00p 88.55p 84.00p 85.25p 348124
16/02/2011 87.34p 88.00p 85.25p 87.00p 101145
15/02/2011 85.04p 87.00p 85.00p 85.25p 163537
14/02/2011 87.50p 90.00p 83.25p 83.25p 967587
11/02/2011 88.00p 90.50p 85.75p 87.50p 386429
10/02/2011 94.25p 94.25p 87.21p 87.75p 396225
09/02/2011 92.00p 92.50p 89.25p 91.75p 145568
08/02/2011 93.00p 93.00p 89.00p 92.00p 399429
07/02/2011 93.00p 93.00p 90.22p 91.00p 163984
04/02/2011 92.25p 94.58p 90.00p 90.00p 391494
03/02/2011 93.00p 93.00p 91.97p 93.00p 91642
02/02/2011 90.00p 94.00p 89.50p 93.00p 2731909
01/02/2011 91.00p 91.00p 89.25p 89.75p 242184
31/01/2011 91.00p 91.00p 89.50p 89.50p 68847
28/01/2011 93.50p 94.00p 91.50p 92.00p 407223
27/01/2011 93.50p 93.50p 87.26p 91.00p 700360
26/01/2011 92.50p 96.00p 92.50p 92.50p 28358
25/01/2011 95.25p 95.84p 94.69p 95.00p 57402
24/01/2011 92.00p 96.31p 92.00p 95.50p 97291
21/01/2011 93.50p 93.50p 90.50p 92.75p 97795
20/01/2011 94.50p 96.55p 90.00p 92.75p 130482
19/01/2011 94.25p 96.68p 93.75p 93.75p 32419
18/01/2011 94.50p 96.97p 94.47p 94.75p 41967
17/01/2011 95.94p 95.94p 94.00p 94.00p 14185
14/01/2011 97.00p 97.00p 94.00p 95.00p 669888
13/01/2011 96.50p 97.00p 95.50p 97.00p 139118
12/01/2011 95.75p 98.40p 95.10p 97.50p 139879
11/01/2011 97.00p 97.00p 94.00p 94.50p 299312
10/01/2011 100.00p 101.78p 97.00p 97.50p 119383
07/01/2011 101.00p 102.50p 100.00p 100.00p 102644
06/01/2011 100.50p 101.87p 100.00p 100.00p 303703
05/01/2011 100.25p 104.24p 100.25p 101.50p 36231
04/01/2011 103.75p 104.10p 101.50p 101.50p 212299
31/12/2010 104.75p 104.75p 102.75p 103.00p 485814
30/12/2010 105.00p 105.39p 102.25p 104.00p 304939
29/12/2010 101.00p 104.25p 99.73p 103.50p 113611
24/12/2010 100.50p 101.89p 99.87p 101.00p 30072
23/12/2010 100.75p 103.75p 99.20p 102.00p 72472
22/12/2010 98.50p 101.56p 98.50p 100.50p 106290
21/12/2010 99.75p 100.60p 94.13p 99.50p 794708
20/12/2010 104.00p 104.00p 99.75p 99.75p 130725
17/12/2010 103.50p 104.00p 100.75p 100.75p 156952
16/12/2010 103.25p 104.50p 100.00p 102.50p 178131
15/12/2010 105.50p 105.73p 102.26p 103.75p 168783
14/12/2010 106.75p 107.00p 103.00p 107.00p 154090
13/12/2010 104.00p 105.49p 102.19p 105.00p 778250
10/12/2010 105.50p 106.75p 104.61p 106.00p 66973
09/12/2010 104.00p 106.00p 103.04p 106.00p 78375
08/12/2010 105.75p 105.81p 104.07p 105.25p 40485
07/12/2010 107.00p 107.00p 104.75p 104.75p 163049
06/12/2010 110.00p 110.00p 105.75p 107.00p 128260
03/12/2010 109.25p 110.00p 106.00p 106.00p 136400
02/12/2010 108.00p 109.00p 106.25p 107.25p 118930
01/12/2010 108.00p 108.50p 106.00p 108.50p 69623
30/11/2010 110.00p 110.00p 106.69p 107.50p 1470538
29/11/2010 108.25p 108.75p 107.75p 108.50p 56230
26/11/2010 109.00p 110.00p 106.02p 110.00p 97744
25/11/2010 106.00p 109.00p 106.00p 108.75p 13206
24/11/2010 106.00p 109.00p 106.00p 108.00p 110188
23/11/2010 106.25p 108.00p 105.88p 106.50p 3126303
22/11/2010 108.25p 109.50p 106.55p 109.25p 40083
19/11/2010 107.50p 107.50p 106.25p 106.25p 35194
18/11/2010 109.50p 112.00p 107.50p 109.50p 61272
17/11/2010 110.75p 113.36p 109.50p 110.00p 28408
16/11/2010 111.00p 112.76p 110.00p 110.50p 41347
15/11/2010 112.25p 114.00p 111.32p 111.50p 97446
12/11/2010 114.50p 114.50p 112.38p 114.00p 1249608
11/11/2010 114.25p 114.50p 112.50p 114.25p 760019
10/11/2010 112.50p 114.50p 109.05p 113.75p 5212595
09/11/2010 111.00p 111.00p 110.00p 110.50p 1369773
08/11/2010 110.25p 112.43p 108.12p 110.50p 1135731
05/11/2010 109.25p 110.86p 108.00p 108.00p 145085
04/11/2010 110.00p 110.00p 106.00p 108.00p 9555847
03/11/2010 108.00p 109.95p 106.25p 109.00p 131136
02/11/2010 107.25p 109.00p 105.25p 105.50p 12545134
01/11/2010 108.00p 109.36p 106.30p 108.50p 229721
29/10/2010 107.00p 109.11p 104.41p 107.00p 117984
28/10/2010 107.25p 107.25p 105.00p 107.00p 173757
27/10/2010 111.25p 113.00p 106.25p 110.00p 577036
26/10/2010 111.00p 112.00p 109.00p 111.50p 986300
25/10/2010 117.75p 117.75p 108.00p 108.00p 356164
22/10/2010 115.00p 116.00p 111.34p 115.75p 1284089
21/10/2010 110.00p 115.50p 102.83p 111.25p 545748
20/10/2010 102.00p 110.00p 102.00p 110.00p 4710174
19/10/2010 99.00p 104.00p 98.75p 98.75p 2723659
18/10/2010 94.25p 100.99p 92.00p 95.50p 1341455
15/10/2010 98.00p 99.00p 95.36p 98.00p 48699
14/10/2010 97.50p 98.00p 96.50p 96.50p 83841

*Close Price adjusted for both dividends and splits