38.20p+2.00 (+5.52%)20 May 2022, 16:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Nanoco Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 20, 202236.90p39.72p34.20p38.20p2,388,586
May 19, 202237.00p37.00p34.60p36.20p630,636
May 18, 202236.00p37.30p32.62p36.00p1,668,585
May 17, 202231.00p42.13p30.70p35.00p7,530,489
May 16, 202228.00p28.40p26.20p26.65p629,108
May 13, 202228.10p29.40p27.00p27.65p915,063
May 12, 202228.10p29.02p28.00p28.40p3,654,544
May 11, 202229.00p29.33p28.11p28.35p630,812
May 10, 202227.50p28.54p27.00p28.50p533,923
May 9, 202227.90p28.50p27.30p28.00p247,477
May 6, 202228.00p29.45p27.50p29.00p434,023
May 5, 202229.50p29.60p28.18p28.65p345,576
May 4, 202228.40p29.90p28.20p29.40p982,232
May 3, 202228.70p29.00p27.04p28.40p619,557
Apr 29, 202228.10p28.74p27.60p28.50p622,443
Apr 28, 202228.00p30.40p28.00p28.65p531,297
Apr 27, 202229.00p29.90p28.25p29.00p241,254
Apr 26, 202230.80p30.80p29.10p29.30p180,834
Apr 25, 202230.30p31.20p29.60p30.70p333,729
Apr 22, 202231.60p32.90p29.45p31.60p911,164
Apr 21, 202231.20p33.40p30.63p32.50p358,445
Apr 20, 202231.50p33.50p31.10p32.60p2,013,892
Apr 19, 202232.10p32.50p30.55p32.10p757,997
Apr 14, 202230.40p32.10p30.30p31.70p1,513,725
Apr 13, 202229.40p30.60p28.50p30.30p1,319,124
Apr 12, 202230.00p31.30p28.10p29.80p3,350,065
Apr 11, 202229.00p30.00p27.42p28.90p1,816,290
Apr 8, 202228.90p28.90p26.70p28.00p903,864
Apr 7, 202226.90p28.90p26.32p27.65p1,684,123
Apr 6, 202227.50p27.84p26.30p27.30p1,194,298
Apr 5, 202227.50p28.50p26.20p27.10p449,698
Apr 4, 202226.30p28.00p26.10p27.50p542,873
Apr 1, 202225.60p27.90p25.17p27.65p968,411
Mar 31, 202228.00p28.08p25.81p26.85p535,121
Mar 30, 202229.10p29.50p27.27p28.00p781,559
Mar 29, 202227.00p29.36p26.40p28.30p6,056,703
Mar 28, 202224.80p28.00p23.80p27.05p1,762,948
Mar 25, 202223.90p24.80p23.20p24.00p887,823
Mar 24, 202222.80p25.50p22.10p24.00p777,688
Mar 23, 202221.00p22.82p20.70p22.10p1,421,517
Mar 22, 202219.75p21.00p19.00p20.80p624,931
Mar 21, 202219.90p19.95p19.34p19.80p410,634
Mar 18, 202219.00p19.61p18.00p19.40p1,049,192
Mar 17, 202218.50p19.90p18.00p18.80p3,185,545
Mar 16, 202217.15p18.95p16.50p18.00p664,052
Mar 15, 202217.50p18.90p17.10p17.10p298,911
Mar 14, 202218.25p18.90p17.27p17.65p584,656
Mar 11, 202219.00p19.00p17.76p18.35p348,037
Mar 10, 202217.90p18.60p16.35p18.60p365,151
Mar 9, 202217.30p17.90p17.30p17.73p13,786
Showing 1 to 50 of 253