- Share Prices
Nanoco Group PLC (NANO)
21.10p-0.10 (-0.50%)19 Mar 2024, 12:24
Nanoco Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 18, 2024 | 20.50p | 21.50p | 20.50p | 21.20p | 407,751 |
Mar 15, 2024 | 21.00p | 21.10p | 20.05p | 20.80p | 1,260,175 |
Mar 14, 2024 | 20.50p | 20.80p | 20.00p | 20.80p | 619,840 |
Mar 13, 2024 | 19.82p | 20.50p | 19.82p | 20.00p | 595,093 |
Mar 12, 2024 | 20.40p | 20.95p | 19.80p | 19.80p | 1,323,438 |
Mar 11, 2024 | 21.25p | 21.50p | 20.15p | 20.27p | 4,005,365 |
Mar 8, 2024 | 19.00p | 19.48p | 18.96p | 19.19p | 278,622 |
Mar 7, 2024 | 19.20p | 19.22p | 18.82p | 19.00p | 83,355 |
Mar 6, 2024 | 19.00p | 19.25p | 18.80p | 19.08p | 336,537 |
Mar 5, 2024 | 19.20p | 19.48p | 19.00p | 19.20p | 348,921 |
Mar 4, 2024 | 19.40p | 19.98p | 18.82p | 19.36p | 278,565 |
Mar 1, 2024 | 19.50p | 19.98p | 19.00p | 19.50p | 275,642 |
Feb 29, 2024 | 19.40p | 19.98p | 19.26p | 19.34p | 307,289 |
Feb 28, 2024 | 19.52p | 19.88p | 18.94p | 19.40p | 226,807 |
Feb 27, 2024 | 19.70p | 20.00p | 19.42p | 19.70p | 227,556 |
Feb 26, 2024 | 19.50p | 19.80p | 19.40p | 19.57p | 188,922 |
Feb 23, 2024 | 19.82p | 20.50p | 19.47p | 19.55p | 1,265,044 |
Feb 22, 2024 | 19.56p | 19.98p | 19.47p | 19.90p | 500,527 |
Feb 21, 2024 | 19.60p | 19.99p | 19.60p | 19.60p | 271,195 |
Feb 20, 2024 | 19.70p | 20.50p | 19.52p | 19.70p | 75,984 |
Feb 19, 2024 | 19.70p | 20.50p | 19.70p | 19.70p | 176,133 |
Feb 16, 2024 | 20.95p | 20.95p | 19.50p | 19.82p | 258,926 |
Feb 15, 2024 | 20.00p | 20.30p | 19.53p | 19.70p | 230,402 |
Feb 14, 2024 | 20.09p | 20.70p | 19.86p | 20.35p | 113,210 |
Feb 13, 2024 | 20.15p | 20.80p | 19.33p | 20.80p | 480,724 |
Feb 12, 2024 | 20.30p | 20.95p | 19.80p | 20.27p | 679,992 |
Feb 9, 2024 | 20.15p | 20.95p | 19.99p | 20.50p | 761,357 |
Feb 8, 2024 | 19.76p | 20.95p | 19.76p | 20.18p | 756,214 |
Feb 7, 2024 | 19.86p | 20.75p | 19.86p | 19.86p | 291,867 |
Feb 6, 2024 | 20.70p | 21.45p | 19.90p | 19.90p | 801,382 |
Feb 5, 2024 | 20.90p | 21.60p | 20.60p | 20.77p | 463,013 |
Feb 2, 2024 | 21.25p | 22.10p | 20.82p | 21.00p | 890,735 |
Feb 1, 2024 | 20.91p | 21.58p | 20.90p | 21.27p | 766,579 |
Jan 31, 2024 | 21.40p | 21.65p | 20.80p | 21.65p | 172,721 |
Jan 30, 2024 | 21.00p | 21.75p | 20.91p | 21.48p | 847,922 |
Jan 29, 2024 | 21.80p | 21.80p | 21.02p | 21.27p | 787,110 |
Jan 26, 2024 | 21.00p | 21.82p | 20.72p | 21.38p | 566,645 |
Jan 25, 2024 | 20.90p | 21.80p | 20.55p | 21.30p | 647,509 |
Jan 24, 2024 | 20.70p | 21.90p | 20.65p | 20.95p | 2,996,182 |
Jan 23, 2024 | 20.55p | 21.45p | 20.50p | 20.50p | 678,287 |
Jan 22, 2024 | 21.05p | 21.85p | 19.85p | 20.50p | 1,914,410 |
Jan 19, 2024 | 21.95p | 22.25p | 20.95p | 20.95p | 2,103,524 |
Jan 18, 2024 | 21.75p | 23.00p | 20.50p | 21.75p | 4,336,315 |
Jan 17, 2024 | 20.25p | 21.77p | 19.98p | 21.25p | 2,785,510 |
Jan 16, 2024 | 19.70p | 20.70p | 19.50p | 20.35p | 21,689,619 |
Jan 15, 2024 | 20.05p | 20.70p | 19.59p | 19.98p | 1,693,507 |
Jan 12, 2024 | 19.58p | 21.43p | 18.35p | 19.58p | 1,536,725 |
Jan 11, 2024 | 19.22p | 19.98p | 18.55p | 19.00p | 796,594 |
Jan 10, 2024 | 19.18p | 20.42p | 18.55p | 19.45p | 4,625,003 |
Jan 9, 2024 | 18.30p | 19.00p | 18.48p | 18.87p | 1,172,479 |