- Share Prices
Nanoco Group PLC (NANO)
11.48p+0.29 (+2.59%)11 Nov 2024, 08:51
Nanoco Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 8, 2024 | 11.45p | 11.45p | 10.86p | 11.19p | 17,826 |
Nov 7, 2024 | 10.82p | 11.48p | 10.82p | 11.15p | 68,233 |
Nov 6, 2024 | 10.80p | 11.47p | 10.80p | 10.80p | 66,718 |
Nov 5, 2024 | 10.98p | 11.47p | 10.82p | 11.21p | 316,867 |
Nov 4, 2024 | 11.18p | 11.24p | 10.85p | 11.08p | 425,823 |
Nov 1, 2024 | 10.70p | 11.48p | 10.70p | 11.25p | 330,812 |
Oct 31, 2024 | 10.82p | 11.22p | 10.82p | 10.82p | 482,505 |
Oct 30, 2024 | 11.28p | 11.98p | 10.00p | 11.10p | 1,113,797 |
Oct 29, 2024 | 12.22p | 12.56p | 11.50p | 11.64p | 1,260,208 |
Oct 28, 2024 | 12.00p | 13.00p | 12.00p | 12.37p | 432,990 |
Oct 25, 2024 | 12.26p | 13.00p | 12.26p | 12.76p | 69,589 |
Oct 24, 2024 | 13.00p | 13.00p | 12.80p | 13.00p | 266,292 |
Oct 23, 2024 | 13.00p | 13.00p | 12.02p | 12.51p | 61,074 |
Oct 22, 2024 | 12.48p | 13.00p | 12.00p | 13.00p | 505,129 |
Oct 21, 2024 | 12.48p | 12.48p | 11.40p | 11.90p | 512,682 |
Oct 18, 2024 | 12.20p | 12.67p | 12.00p | 12.34p | 270,029 |
Oct 17, 2024 | 12.40p | 12.78p | 12.29p | 12.39p | 528,698 |
Oct 16, 2024 | 12.20p | 12.78p | 12.20p | 12.59p | 345,340 |
Oct 15, 2024 | 12.34p | 12.78p | 12.20p | 12.34p | 223,659 |
Oct 14, 2024 | 12.20p | 12.90p | 12.20p | 12.49p | 248,246 |
Oct 11, 2024 | 12.48p | 12.98p | 12.42p | 12.70p | 947,238 |
Oct 10, 2024 | 12.40p | 12.91p | 12.20p | 12.40p | 98,404 |
Oct 9, 2024 | 12.42p | 12.90p | 12.20p | 12.42p | 554,854 |
Oct 8, 2024 | 12.52p | 12.94p | 12.50p | 12.50p | 557,487 |
Oct 7, 2024 | 12.50p | 12.88p | 12.50p | 12.59p | 747,146 |
Oct 4, 2024 | 12.74p | 13.08p | 12.70p | 12.50p | 922,051 |
Oct 3, 2024 | 13.00p | 13.48p | 12.22p | 12.96p | 1,429,951 |
Oct 2, 2024 | 12.20p | 12.50p | 12.12p | 12.34p | 53,771 |
Oct 1, 2024 | 13.00p | 13.00p | 12.00p | 12.76p | 359,959 |
Sep 30, 2024 | 12.50p | 13.00p | 12.02p | 13.00p | 786,743 |
Sep 27, 2024 | 12.20p | 12.50p | 11.22p | 12.50p | 438,470 |
Sep 26, 2024 | 12.20p | 12.20p | 11.80p | 12.20p | 702,289 |
Sep 25, 2024 | 11.90p | 12.50p | 11.02p | 11.92p | 364,290 |
Sep 24, 2024 | 12.38p | 12.50p | 12.00p | 12.00p | 1,328,011 |
Sep 23, 2024 | 12.30p | 12.40p | 11.02p | 12.00p | 1,038,824 |
Sep 20, 2024 | 11.66p | 12.30p | 11.30p | 12.30p | 681,610 |
Sep 19, 2024 | 11.32p | 12.20p | 11.32p | 12.18p | 742,590 |
Sep 18, 2024 | 11.32p | 11.78p | 11.32p | 11.60p | 11,221 |
Sep 17, 2024 | 11.02p | 11.80p | 11.02p | 11.80p | 206,964 |
Sep 16, 2024 | 10.70p | 11.50p | 10.70p | 11.50p | 238,941 |
Sep 13, 2024 | 10.50p | 11.48p | 10.50p | 11.00p | 987,796 |
Sep 12, 2024 | 10.20p | 12.00p | 10.20p | 11.22p | 2,096,291 |
Sep 11, 2024 | 9.70p | 10.40p | 9.53p | 10.40p | 4,134,981 |
Sep 10, 2024 | 9.55p | 9.70p | 9.46p | 9.70p | 687,916 |
Sep 9, 2024 | 9.36p | 9.70p | 9.36p | 9.49p | 212,132 |
Sep 6, 2024 | 9.36p | 9.67p | 9.00p | 9.36p | 1,961,582 |
Sep 5, 2024 | 9.00p | 9.65p | 9.00p | 9.50p | 13,644,892 |
Sep 4, 2024 | 8.81p | 9.39p | 8.81p | 9.18p | 2,858,515 |
Sep 3, 2024 | 9.30p | 9.30p | 8.61p | 9.20p | 5,800,830 |
Sep 2, 2024 | 9.20p | 9.50p | 8.36p | 9.00p | 10,663,333 |