Market data

Select a section

Nanoco Group

(NANO)
Sector: Technology Hardware & Equipment
12.90p
0.60p 4.88
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 12.50p 12.90p 11.50p 12.90p 2,214,790
03/07/2025 9.70p 12.45p 9.64p 12.30p 2,956,288
02/07/2025 10.00p 10.15p 9.64p 9.64p 399,969
01/07/2025 10.00p 10.25p 9.80p 9.80p 747,241
30/06/2025 9.72p 10.10p 9.70p 10.06p 76,951
27/06/2025 10.10p 10.38p 9.74p 9.74p 627,416
26/06/2025 9.60p 10.45p 9.63p 10.17p 246,610
25/06/2025 9.60p 10.50p 9.50p 9.70p 553,186
24/06/2025 10.10p 10.45p 9.60p 10.13p 361,714
23/06/2025 10.00p 10.95p 9.60p 9.90p 464,944
20/06/2025 10.25p 10.55p 10.00p 10.30p 462,618
19/06/2025 10.20p 10.65p 10.17p 10.45p 111,459
18/06/2025 10.25p 10.74p 10.25p 10.45p 144,303
17/06/2025 10.25p 10.55p 10.18p 10.33p 259,120
16/06/2025 10.30p 10.50p 10.25p 10.38p 138,938
13/06/2025 10.30p 10.74p 10.11p 10.40p 100,925
12/06/2025 10.30p 10.70p 10.30p 10.48p 34,149
11/06/2025 10.40p 10.95p 10.30p 10.55p 103,005
10/06/2025 10.65p 10.65p 10.00p 10.40p 193,094
09/06/2025 10.20p 10.55p 10.20p 10.38p 187,231
06/06/2025 10.70p 11.33p 10.00p 10.50p 670,289
05/06/2025 11.00p 11.40p 10.95p 11.20p 112,332
04/06/2025 11.00p 11.40p 11.00p 11.40p 101,820
03/06/2025 11.20p 11.40p 10.50p 11.00p 120,401
02/06/2025 11.20p 11.80p 11.20p 11.30p 58,370
30/05/2025 11.20p 12.00p 11.00p 11.45p 765,203
29/05/2025 12.05p 12.05p 11.03p 11.33p 426,501
28/05/2025 12.85p 12.75p 11.70p 12.18p 210,264
27/05/2025 12.85p 13.40p 11.79p 12.10p 434,487
26/05/2025 12.85p 13.15p 12.25p 12.85p 82,437
23/05/2025 12.85p 13.15p 12.25p 12.85p 82,437
22/05/2025 12.40p 13.46p 12.05p 12.75p 43,882
21/05/2025 13.45p 13.45p 12.50p 12.75p 427,601
20/05/2025 13.00p 12.80p 12.15p 12.80p 87,439
19/05/2025 13.00p 13.25p 12.30p 12.40p 557,673
16/05/2025 12.80p 13.25p 12.60p 13.03p 234,534
15/05/2025 12.85p 13.45p 12.60p 12.88p 114,032
14/05/2025 13.00p 13.50p 12.50p 12.85p 201,856
13/05/2025 12.00p 13.15p 12.00p 12.70p 486,974
12/05/2025 12.95p 13.50p 11.94p 13.00p 1,039,343
09/05/2025 12.30p 12.60p 12.25p 12.40p 179,237
08/05/2025 11.65p 12.95p 11.65p 12.35p 555,103
07/05/2025 13.95p 13.95p 12.30p 12.75p 962,309
06/05/2025 12.20p 14.00p 11.74p 13.20p 2,546,631
05/05/2025 11.40p 12.50p 10.66p 12.30p 2,619,770
02/05/2025 11.40p 12.50p 10.66p 12.30p 2,619,770
01/05/2025 9.84p 12.00p 9.70p 10.38p 1,814,119
30/04/2025 9.50p 9.98p 9.50p 9.60p 392,090
29/04/2025 9.00p 9.98p 9.00p 9.30p 628,116
28/04/2025 8.50p 10.00p 8.25p 9.40p 2,345,416
25/04/2025 8.50p 9.34p 8.07p 8.50p 3,569,435
24/04/2025 7.20p 7.80p 7.20p 7.57p 747,857
23/04/2025 7.30p 7.88p 7.28p 7.41p 580,660
22/04/2025 7.42p 7.98p 7.10p 7.69p 789,473
21/04/2025 7.70p 7.98p 7.30p 7.75p 255,048
18/04/2025 7.70p 7.98p 7.30p 7.75p 255,048
17/04/2025 7.70p 7.98p 7.30p 7.75p 255,048
16/04/2025 7.92p 7.99p 7.50p 7.71p 352,747
15/04/2025 8.00p 8.48p 7.20p 7.80p 4,687,828
14/04/2025 7.14p 7.48p 6.93p 7.09p 26,483
11/04/2025 7.14p 7.50p 6.82p 7.14p 12,325
10/04/2025 7.14p 7.50p 6.97p 6.97p 96,636
09/04/2025 7.02p 7.50p 6.83p 7.29p 118,496
08/04/2025 7.02p 7.48p 6.93p 7.34p 72,381
07/04/2025 6.88p 7.50p 6.80p 7.14p 514,369
04/04/2025 7.04p 7.98p 6.50p 7.25p 483,293
03/04/2025 7.38p 7.98p 7.00p 7.32p 899,595
02/04/2025 6.62p 7.98p 6.62p 7.55p 487,517
01/04/2025 7.32p 7.98p 7.26p 7.26p 63,881
31/03/2025 7.99p 7.99p 7.11p 7.65p 45,016
28/03/2025 6.50p 7.69p 6.50p 7.35p 1,582,524
27/03/2025 7.75p 8.28p 7.00p 7.60p 758,037
26/03/2025 7.51p 8.28p 7.51p 7.95p 1,127,346
25/03/2025 8.00p 8.00p 7.58p 8.00p 52,835
24/03/2025 7.61p 8.20p 7.51p 7.90p 240,099
21/03/2025 8.19p 8.19p 7.50p 7.85p 991,716
20/03/2025 7.20p 8.28p 6.71p 8.04p 3,505,429
19/03/2025 7.00p 7.49p 7.00p 7.00p 70,857
18/03/2025 7.05p 7.75p 6.90p 7.25p 254,181
17/03/2025 7.00p 7.75p 6.45p 7.03p 1,432,401
14/03/2025 7.50p 7.79p 7.37p 7.58p 169,389
13/03/2025 7.89p 7.90p 7.34p 7.70p 390,322
12/03/2025 7.30p 7.49p 7.08p 7.42p 171,425
11/03/2025 7.50p 7.99p 7.03p 7.25p 441,485
10/03/2025 7.50p 7.90p 7.13p 7.70p 1,206,322
07/03/2025 8.28p 8.28p 7.24p 7.33p 1,277,503
06/03/2025 8.48p 8.50p 7.76p 7.90p 580,533
05/03/2025 8.79p 8.79p 8.00p 8.24p 433,410
04/03/2025 8.66p 8.89p 8.40p 8.65p 364,356
03/03/2025 8.51p 8.99p 8.51p 8.65p 57,349
28/02/2025 8.84p 8.99p 8.51p 8.75p 987,511
27/02/2025 8.50p 9.19p 8.50p 8.90p 174,448
26/02/2025 8.90p 9.29p 8.71p 8.90p 463,065
25/02/2025 9.00p 9.49p 8.79p 8.90p 470,075
24/02/2025 9.20p 9.49p 8.78p 8.85p 169,278
21/02/2025 10.08p 10.08p 8.89p 9.00p 358,024
20/02/2025 9.50p 9.99p 9.20p 9.20p 920,654
19/02/2025 10.50p 10.50p 9.52p 9.52p 164,736
18/02/2025 9.90p 10.48p 9.50p 9.85p 197,019
17/02/2025 9.60p 10.48p 9.52p 9.90p 368,452
14/02/2025 10.00p 10.48p 9.51p 9.60p 644,860
13/02/2025 10.00p 10.50p 9.79p 10.50p 431,749
12/02/2025 10.10p 10.98p 9.51p 10.00p 875,567
11/02/2025 10.50p 10.78p 10.10p 10.10p 708,401
10/02/2025 11.98p 11.98p 10.10p 10.50p 251,084
07/02/2025 10.98p 12.00p 10.50p 11.20p 215,005
06/02/2025 10.94p 10.98p 10.50p 10.73p 353,033
05/02/2025 10.60p 10.96p 10.50p 10.73p 182,923
04/02/2025 11.10p 11.98p 10.70p 11.20p 337,500
03/02/2025 11.58p 11.96p 11.00p 11.20p 213,801
31/01/2025 11.22p 11.98p 11.00p 11.40p 1,621,609
30/01/2025 11.50p 11.90p 11.50p 11.90p 252,778
29/01/2025 11.52p 12.16p 11.50p 11.50p 85,046
28/01/2025 11.90p 12.50p 11.50p 11.50p 176,893
27/01/2025 11.62p 12.50p 11.52p 11.90p 137,112
24/01/2025 12.20p 12.71p 11.00p 11.80p 863,022
23/01/2025 12.98p 12.98p 12.06p 12.59p 73,628
22/01/2025 12.40p 12.98p 12.06p 12.40p 18,992
21/01/2025 12.34p 12.98p 12.20p 12.59p 431,743
20/01/2025 12.90p 13.28p 12.36p 12.90p 53,546
17/01/2025 12.88p 12.94p 12.31p 12.94p 189,035
16/01/2025 12.50p 13.28p 12.10p 12.66p 149,723
15/01/2025 12.40p 13.28p 12.40p 12.66p 338,831
14/01/2025 12.80p 13.44p 12.63p 12.79p 298,392
13/01/2025 12.50p 13.48p 12.50p 12.89p 84,841
10/01/2025 13.02p 13.70p 12.61p 12.74p 451,925
09/01/2025 13.62p 14.00p 13.18p 13.41p 165,161
08/01/2025 13.62p 14.40p 13.60p 13.60p 417,940
07/01/2025 14.40p 14.28p 13.57p 13.91p 16,456

Market data

Select a section