Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/04/2020 9.52p 9.65p 8.02p 9.34p 490769
09/04/2020 9.00p 9.53p 8.26p 9.53p 484168
08/04/2020 9.20p 9.79p 9.20p 9.55p 243560
07/04/2020 8.80p 9.89p 8.10p 9.69p 403735
06/04/2020 9.90p 9.98p 8.81p 9.07p 521734
03/04/2020 8.81p 10.50p 8.81p 9.60p 789651
02/04/2020 9.10p 9.50p 8.05p 8.86p 368236
01/04/2020 9.60p 10.34p 8.43p 9.30p 364617
31/03/2020 9.00p 10.29p 8.68p 10.00p 518383
30/03/2020 9.20p 9.98p 8.50p 9.43p 735587
27/03/2020 9.50p 9.90p 8.71p 9.45p 254112
26/03/2020 9.70p 9.70p 7.84p 8.74p 635669
25/03/2020 9.10p 11.36p 9.10p 9.72p 1316355
24/03/2020 7.72p 8.93p 7.04p 8.65p 545872
23/03/2020 7.02p 7.45p 7.02p 7.35p 404754
20/03/2020 7.00p 7.89p 6.50p 6.50p 592508
19/03/2020 6.98p 6.98p 6.08p 6.62p 352223
18/03/2020 7.98p 7.98p 6.80p 7.43p 181549
17/03/2020 7.48p 8.10p 6.10p 7.30p 771259
16/03/2020 8.02p 8.08p 5.55p 6.70p 1545421
13/03/2020 8.00p 8.78p 8.00p 8.02p 913095
12/03/2020 8.14p 9.70p 8.02p 8.55p 813933
11/03/2020 9.80p 10.00p 9.10p 9.80p 595522
10/03/2020 10.00p 10.35p 9.09p 9.81p 1208074
09/03/2020 11.00p 11.00p 8.03p 8.90p 1266546
06/03/2020 12.00p 12.00p 10.50p 10.60p 2488387
05/03/2020 13.45p 14.00p 11.10p 12.00p 4652836
04/03/2020 19.00p 19.00p 12.10p 12.85p 10878891
03/03/2020 21.50p 25.00p 21.30p 25.00p 1351820
02/03/2020 20.90p 22.00p 20.50p 21.60p 1362415
28/02/2020 21.00p 21.60p 18.67p 21.60p 2522087
27/02/2020 20.10p 21.80p 19.38p 21.30p 1239132
26/02/2020 21.00p 21.50p 19.62p 21.50p 1797081
25/02/2020 21.10p 22.91p 18.87p 21.00p 2618031
24/02/2020 24.50p 25.60p 21.10p 22.00p 2219486
21/02/2020 25.50p 26.50p 22.86p 25.50p 2602617
20/02/2020 29.00p 29.00p 24.10p 25.10p 3816415
19/02/2020 25.50p 32.94p 25.40p 29.00p 6884553
18/02/2020 22.40p 25.50p 21.96p 25.50p 2900833
17/02/2020 21.50p 23.06p 21.50p 21.65p 1694021
14/02/2020 19.10p 21.50p 19.10p 21.50p 1258639
13/02/2020 18.80p 19.65p 18.80p 19.65p 595300
12/02/2020 19.05p 19.48p 19.05p 19.35p 819370
11/02/2020 19.40p 19.92p 18.75p 19.60p 636564
10/02/2020 19.00p 20.10p 19.00p 20.00p 1019187
07/02/2020 19.45p 20.10p 19.11p 19.50p 2315839
06/02/2020 17.85p 20.47p 17.85p 18.85p 1284474
05/02/2020 17.50p 19.26p 17.50p 18.05p 1775552
04/02/2020 18.50p 20.88p 17.50p 18.20p 3123980
03/02/2020 16.95p 18.20p 16.95p 18.00p 1525392
31/01/2020 17.45p 18.00p 17.00p 17.10p 1512338
30/01/2020 17.50p 17.95p 16.05p 17.10p 1167793
29/01/2020 15.25p 17.22p 15.17p 16.80p 1997640
28/01/2020 15.00p 16.50p 14.83p 16.00p 1754811
27/01/2020 12.95p 15.00p 12.86p 14.50p 2224311
24/01/2020 12.00p 14.00p 12.00p 13.30p 4207376
23/01/2020 12.55p 12.61p 12.10p 12.35p 267818
22/01/2020 12.45p 12.89p 12.40p 12.45p 268264
21/01/2020 12.50p 12.87p 12.45p 12.45p 278564
20/01/2020 12.35p 13.02p 12.20p 12.80p 194436
17/01/2020 12.30p 13.45p 12.20p 12.20p 329154
16/01/2020 12.85p 13.31p 12.00p 12.20p 805778
15/01/2020 13.00p 13.24p 12.60p 12.60p 211938
14/01/2020 13.35p 13.49p 12.65p 12.65p 510026
13/01/2020 12.65p 13.90p 12.65p 13.00p 220086
10/01/2020 13.70p 13.85p 12.60p 12.70p 611177
09/01/2020 13.10p 13.50p 12.78p 12.90p 198169
08/01/2020 13.10p 13.45p 12.68p 13.00p 390420
07/01/2020 13.40p 13.77p 13.00p 13.00p 149057
06/01/2020 13.40p 13.82p 13.20p 13.80p 227785
03/01/2020 13.50p 13.85p 13.20p 13.63p 73785
02/01/2020 13.50p 13.85p 13.35p 13.53p 329899
31/12/2019 13.50p 13.90p 13.50p 13.50p 67628
30/12/2019 13.90p 13.90p 13.16p 13.65p 89534
27/12/2019 13.70p 14.22p 13.00p 13.70p 332382
24/12/2019 13.50p 14.04p 13.50p 13.73p 132923
23/12/2019 13.05p 14.35p 13.05p 13.90p 1022998
20/12/2019 13.10p 14.30p 13.10p 13.25p 1497099
19/12/2019 12.60p 12.92p 12.50p 12.50p 384525
18/12/2019 12.85p 13.03p 12.60p 12.73p 177898
17/12/2019 13.10p 13.15p 12.60p 12.75p 458657
16/12/2019 13.10p 13.10p 12.15p 12.55p 637292
13/12/2019 12.55p 13.06p 12.50p 12.80p 251892
12/12/2019 12.55p 12.97p 12.27p 12.70p 701637
11/12/2019 13.00p 13.15p 12.50p 12.50p 638332
10/12/2019 13.35p 13.75p 12.81p 12.98p 661748
09/12/2019 12.75p 13.17p 12.75p 13.15p 309727
06/12/2019 13.00p 13.30p 12.83p 12.85p 1511004
05/12/2019 13.15p 13.80p 12.75p 12.75p 781056
04/12/2019 13.75p 13.75p 13.05p 13.50p 628975
03/12/2019 13.00p 13.25p 12.80p 12.85p 575356
02/12/2019 12.80p 13.30p 12.54p 13.30p 189158
29/11/2019 12.00p 12.87p 12.00p 12.77p 12057
28/11/2019 12.35p 13.00p 12.30p 13.00p 62733
27/11/2019 12.00p 12.94p 12.00p 12.35p 298760
26/11/2019 12.60p 12.90p 12.16p 12.30p 622912
25/11/2019 12.90p 13.10p 12.60p 12.60p 178084
22/11/2019 13.00p 13.26p 12.90p 13.20p 179341
21/11/2019 12.55p 13.50p 12.50p 13.50p 234491
20/11/2019 13.00p 13.33p 12.50p 12.50p 249740
19/11/2019 12.45p 12.90p 12.30p 12.60p 658700
18/11/2019 12.65p 13.14p 12.30p 12.53p 395330
15/11/2019 12.65p 12.92p 12.60p 12.80p 343224
14/11/2019 13.00p 13.05p 12.50p 12.90p 527200
13/11/2019 13.55p 13.96p 12.80p 13.00p 495520
12/11/2019 14.60p 14.60p 13.50p 14.00p 690597
11/11/2019 14.50p 15.20p 14.45p 14.50p 345204
08/11/2019 14.55p 15.22p 14.45p 14.90p 421433
07/11/2019 14.45p 15.55p 14.45p 15.03p 883137
06/11/2019 15.55p 16.01p 14.35p 14.75p 1032467
05/11/2019 17.10p 17.50p 15.53p 16.00p 4599595
04/11/2019 13.85p 15.00p 13.85p 15.00p 377348
01/11/2019 14.00p 14.65p 13.75p 14.27p 545213
31/10/2019 13.95p 14.40p 13.55p 14.40p 328592
30/10/2019 13.70p 13.78p 13.35p 13.70p 481669
29/10/2019 13.55p 14.27p 13.55p 13.90p 134406
28/10/2019 14.00p 14.04p 13.50p 13.90p 137056
25/10/2019 13.35p 14.39p 13.35p 13.88p 561034
24/10/2019 14.55p 15.20p 14.20p 14.33p 1204153
23/10/2019 12.50p 15.69p 12.28p 15.05p 2467693
22/10/2019 12.20p 12.40p 12.00p 12.40p 6309450
21/10/2019 12.50p 12.50p 11.80p 11.80p 174015
18/10/2019 12.20p 12.40p 11.29p 12.20p 1834149
17/10/2019 9.66p 12.15p 9.66p 12.15p 7275033
16/10/2019 11.05p 11.05p 9.70p 9.90p 1041532
15/10/2019 10.65p 11.25p 9.95p 10.20p 1551308
14/10/2019 10.65p 11.31p 10.49p 10.70p 232327
11/10/2019 11.00p 11.00p 10.44p 10.65p 523264
10/10/2019 10.60p 10.70p 9.70p 10.60p 1660089
09/10/2019 10.50p 10.79p 10.50p 10.60p 106290
08/10/2019 10.70p 11.50p 10.50p 10.60p 83540
07/10/2019 11.20p 11.76p 10.55p 10.70p 323973
04/10/2019 11.10p 11.60p 10.75p 11.00p 906922
03/10/2019 10.95p 11.00p 10.74p 11.00p 262676
02/10/2019 11.00p 11.72p 10.80p 10.80p 105279
01/10/2019 11.10p 12.05p 10.91p 11.00p 269119
30/09/2019 11.30p 11.40p 11.00p 11.18p 265645
27/09/2019 11.45p 11.45p 11.25p 11.33p 319514
26/09/2019 11.20p 11.40p 11.15p 11.28p 174398
25/09/2019 11.60p 11.65p 10.71p 10.95p 1181229
24/09/2019 12.00p 12.00p 11.67p 11.70p 705858
23/09/2019 11.70p 12.07p 11.50p 11.75p 1067046
20/09/2019 10.50p 12.45p 10.50p 11.50p 14031273
19/09/2019 11.25p 11.25p 10.60p 10.80p 461468
18/09/2019 11.25p 11.84p 10.96p 11.20p 1058937
17/09/2019 12.40p 12.40p 10.85p 11.13p 3032751
16/09/2019 12.20p 12.33p 11.60p 11.90p 470612
13/09/2019 12.40p 13.07p 11.85p 12.25p 1924710
12/09/2019 12.00p 12.90p 12.00p 12.50p 615282
11/09/2019 12.50p 12.50p 12.00p 12.40p 297444
10/09/2019 12.45p 12.45p 11.50p 12.30p 1118888
09/09/2019 12.20p 12.98p 11.35p 11.70p 688561
06/09/2019 12.30p 12.60p 12.00p 12.50p 201878
05/09/2019 12.85p 12.85p 12.10p 12.50p 235240
04/09/2019 12.90p 12.95p 12.10p 12.50p 418039
03/09/2019 12.85p 13.00p 12.50p 12.50p 91954
02/09/2019 13.00p 13.74p 12.30p 12.50p 410873
30/08/2019 13.00p 13.00p 12.50p 12.70p 490082
29/08/2019 12.80p 13.15p 12.40p 12.65p 244984
28/08/2019 13.30p 13.34p 12.60p 12.60p 264871
27/08/2019 12.30p 13.40p 12.30p 12.80p 344286
23/08/2019 13.35p 13.50p 12.50p 12.65p 1192166
22/08/2019 12.00p 13.18p 11.90p 12.80p 1168924
21/08/2019 12.25p 12.25p 11.80p 11.95p 1353450
20/08/2019 11.65p 12.27p 11.46p 11.95p 876064
19/08/2019 11.70p 11.85p 11.50p 11.85p 204411
16/08/2019 11.50p 12.35p 11.50p 11.85p 917580
15/08/2019 11.40p 11.85p 11.10p 11.50p 2396185
14/08/2019 12.65p 12.65p 11.00p 11.35p 1443764
13/08/2019 12.65p 12.92p 12.25p 12.30p 461070
12/08/2019 13.15p 13.51p 12.55p 12.60p 319710
09/08/2019 13.10p 13.27p 12.80p 12.80p 417609
08/08/2019 13.75p 13.78p 13.00p 13.10p 1130244
07/08/2019 13.85p 14.40p 13.30p 13.65p 1182865
06/08/2019 14.00p 14.38p 13.00p 13.45p 820423
05/08/2019 13.30p 13.92p 13.09p 13.50p 437231
02/08/2019 13.80p 14.06p 13.06p 13.10p 971610
01/08/2019 14.10p 14.45p 13.60p 13.60p 493527
31/07/2019 14.55p 14.80p 13.62p 13.75p 894152
30/07/2019 14.55p 14.99p 13.80p 13.85p 988310
29/07/2019 14.75p 14.80p 13.90p 14.15p 877462
26/07/2019 14.25p 14.80p 13.60p 13.80p 739864
25/07/2019 13.70p 14.54p 13.70p 14.25p 1055344
24/07/2019 13.00p 14.50p 13.00p 13.60p 2011046
23/07/2019 12.90p 13.00p 11.76p 12.95p 786524
22/07/2019 11.60p 12.80p 11.40p 12.55p 1941273
19/07/2019 12.65p 12.95p 11.25p 11.65p 776405
18/07/2019 11.65p 12.25p 11.05p 12.05p 1622779
17/07/2019 12.00p 12.11p 11.47p 11.60p 1218241
16/07/2019 14.00p 14.00p 11.55p 12.10p 797605
15/07/2019 12.65p 13.53p 12.50p 12.60p 468066
12/07/2019 13.50p 13.50p 12.25p 12.60p 1338868
11/07/2019 15.00p 15.00p 12.68p 13.00p 878614
10/07/2019 13.90p 14.01p 13.60p 13.85p 518485
09/07/2019 14.45p 14.45p 13.50p 14.00p 512954
08/07/2019 14.10p 14.90p 13.71p 14.05p 1387130
05/07/2019 14.50p 14.50p 13.22p 13.50p 1044940
04/07/2019 13.50p 14.37p 13.38p 13.90p 3874972
03/07/2019 13.00p 13.95p 11.39p 13.38p 6746847
02/07/2019 14.25p 14.25p 12.65p 13.08p 4265776

*Close Price adjusted for both dividends and splits