Nanoco Group (NANO) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/08/2020 17.64p 17.93p 16.90p 17.24p 874820
04/08/2020 17.38p 17.65p 16.72p 17.47p 152342
03/08/2020 16.32p 17.38p 16.32p 16.90p 140601
31/07/2020 15.98p 17.40p 15.35p 16.54p 407249
30/07/2020 16.98p 16.98p 15.01p 15.50p 347229
29/07/2020 17.02p 17.02p 16.80p 16.80p 315577
28/07/2020 17.80p 17.93p 17.00p 17.49p 127158
27/07/2020 17.26p 17.81p 17.24p 17.53p 56256
24/07/2020 17.00p 17.42p 16.80p 17.21p 304043
23/07/2020 17.30p 17.90p 17.00p 17.49p 275570
22/07/2020 17.32p 18.02p 17.10p 17.41p 853351
21/07/2020 17.72p 18.22p 17.00p 17.70p 339139
20/07/2020 17.52p 18.51p 17.42p 17.60p 574878
17/07/2020 17.70p 18.14p 17.70p 17.70p 456838
16/07/2020 18.96p 19.00p 17.20p 17.86p 2354508
15/07/2020 18.52p 18.85p 18.00p 18.00p 472224
14/07/2020 19.96p 19.96p 18.52p 18.80p 1154830
13/07/2020 21.00p 21.75p 18.70p 18.70p 1029898
10/07/2020 18.20p 18.48p 18.00p 18.34p 211157
09/07/2020 18.50p 18.70p 17.83p 18.26p 218671
08/07/2020 18.52p 18.60p 17.70p 18.20p 593957
07/07/2020 18.80p 19.24p 18.00p 18.72p 532338
06/07/2020 19.28p 19.30p 18.10p 19.30p 89354
03/07/2020 18.80p 19.34p 17.70p 18.00p 1463733
02/07/2020 15.40p 19.98p 15.10p 18.80p 1350711
01/07/2020 15.22p 15.71p 15.20p 15.50p 107723
30/06/2020 15.22p 15.30p 14.66p 15.30p 208870
29/06/2020 14.50p 15.00p 13.40p 14.79p 590513
26/06/2020 14.60p 14.81p 14.48p 14.80p 492043
25/06/2020 14.52p 14.98p 14.36p 14.50p 498596
24/06/2020 15.00p 15.00p 14.50p 14.75p 190763
23/06/2020 15.40p 15.40p 14.50p 15.30p 59089
22/06/2020 15.00p 15.00p 14.40p 14.55p 1315274
19/06/2020 14.00p 14.98p 14.00p 14.98p 292834
18/06/2020 14.42p 14.50p 13.35p 14.25p 295232
17/06/2020 14.26p 14.60p 14.22p 14.60p 17590
16/06/2020 14.00p 14.52p 14.00p 14.15p 915944
15/06/2020 13.00p 14.53p 13.00p 14.25p 1418285
12/06/2020 13.96p 13.96p 12.90p 13.50p 1111058
11/06/2020 13.04p 13.98p 11.93p 13.48p 641050
10/06/2020 14.08p 14.50p 13.50p 13.88p 188373
09/06/2020 13.78p 14.88p 13.78p 14.50p 409879
08/06/2020 15.58p 15.60p 13.74p 14.52p 2074894
05/06/2020 14.08p 15.25p 13.64p 15.00p 1210770
04/06/2020 14.34p 15.34p 13.61p 14.50p 486819
03/06/2020 13.90p 15.00p 13.43p 14.36p 428567
02/06/2020 14.98p 15.73p 13.36p 14.30p 1108207
01/06/2020 14.02p 15.82p 14.02p 15.35p 248561
29/05/2020 13.38p 18.20p 13.38p 15.35p 2633181
28/05/2020 13.02p 16.54p 13.02p 14.85p 2277129
27/05/2020 10.40p 11.00p 9.63p 11.00p 232601
26/05/2020 9.50p 10.98p 9.50p 10.49p 394946
25/05/2020 10.42p 10.98p 10.00p 10.55p 182139
22/05/2020 10.42p 10.98p 10.00p 10.55p 212139
21/05/2020 10.00p 10.70p 10.00p 10.53p 76303
20/05/2020 10.00p 10.98p 10.02p 10.33p 119176
19/05/2020 10.00p 10.75p 10.00p 10.75p 121442
18/05/2020 10.40p 10.40p 9.18p 10.20p 1175798
15/05/2020 9.22p 10.02p 9.22p 9.90p 407835
14/05/2020 9.72p 10.89p 8.66p 9.50p 723885
13/05/2020 10.12p 10.48p 10.12p 10.40p 156264
12/05/2020 10.02p 10.40p 9.86p 10.20p 57715
11/05/2020 10.20p 10.53p 9.41p 10.00p 482655
08/05/2020 10.00p 10.20p 9.35p 9.90p 254228
07/05/2020 10.00p 10.20p 9.35p 9.90p 254228
06/05/2020 10.18p 10.18p 9.36p 10.08p 190521
05/05/2020 10.22p 10.50p 9.61p 10.10p 186470
04/05/2020 9.99p 10.80p 9.53p 10.00p 718517
01/05/2020 9.81p 10.57p 9.81p 10.20p 708484
30/04/2020 10.40p 10.40p 8.32p 10.04p 1873522
29/04/2020 10.50p 11.04p 9.99p 10.78p 1167151
28/04/2020 10.50p 10.50p 9.03p 10.00p 298238
27/04/2020 8.56p 10.50p 8.34p 10.26p 163541
24/04/2020 9.19p 9.20p 8.55p 8.82p 111766
23/04/2020 9.89p 10.00p 8.01p 9.40p 235412
22/04/2020 8.99p 9.49p 8.72p 9.28p 160377
21/04/2020 8.78p 9.18p 8.23p 9.10p 404093
20/04/2020 8.99p 9.70p 8.42p 8.78p 220529
17/04/2020 9.59p 9.89p 8.50p 8.50p 298984
16/04/2020 8.79p 9.49p 8.62p 9.09p 321309
15/04/2020 8.77p 9.49p 8.10p 9.14p 132294
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

*Close Price adjusted for both dividends and splits