Advertisement
Advertisement
Nanoco Group plc (NANO.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 04:46PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 35.11 | 39.72 | 34.20 | 38.20 | 38.20 | 2,388,586 |
| May 19, 2022 | 37.00 | 37.00 | 34.60 | 36.20 | 36.20 | 630,636 |
| May 18, 2022 | 36.00 | 37.31 | 32.62 | 36.00 | 36.00 | 1,668,585 |
| May 17, 2022 | 31.00 | 42.13 | 30.70 | 35.00 | 35.00 | 7,530,489 |
| May 16, 2022 | 28.00 | 28.40 | 26.20 | 26.65 | 26.65 | 629,108 |
| May 13, 2022 | 28.10 | 29.40 | 27.00 | 27.65 | 27.65 | 915,063 |
| May 12, 2022 | 28.10 | 29.02 | 28.00 | 28.40 | 28.40 | 3,654,544 |
| May 11, 2022 | 29.00 | 29.33 | 28.11 | 28.35 | 28.35 | 630,812 |
| May 10, 2022 | 27.50 | 28.54 | 27.00 | 28.50 | 28.50 | 533,923 |
| May 09, 2022 | 27.90 | 28.50 | 27.30 | 28.00 | 28.00 | 247,477 |
| May 06, 2022 | 28.00 | 29.44 | 27.50 | 29.00 | 29.00 | 434,023 |
| May 05, 2022 | 29.50 | 29.60 | 28.18 | 28.65 | 28.65 | 345,576 |
| May 04, 2022 | 28.40 | 29.90 | 28.20 | 29.40 | 29.40 | 982,232 |
| May 03, 2022 | 28.70 | 29.00 | 27.04 | 28.40 | 28.40 | 619,557 |
| Apr 29, 2022 | 28.10 | 28.74 | 27.60 | 28.50 | 28.50 | 622,443 |
| Apr 28, 2022 | 28.00 | 30.40 | 28.00 | 28.65 | 28.65 | 531,297 |
| Apr 27, 2022 | 29.00 | 29.90 | 28.25 | 29.00 | 29.00 | 241,254 |
| Apr 26, 2022 | 30.80 | 30.80 | 29.10 | 29.30 | 29.30 | 180,834 |
| Apr 25, 2022 | 30.30 | 31.20 | 29.60 | 30.70 | 30.70 | 333,729 |
| Apr 22, 2022 | 31.60 | 32.90 | 29.45 | 31.60 | 31.60 | 911,164 |
| Apr 21, 2022 | 31.20 | 33.40 | 30.63 | 32.50 | 32.50 | 358,445 |
| Apr 20, 2022 | 31.50 | 33.50 | 31.10 | 32.60 | 32.60 | 2,013,892 |
| Apr 19, 2022 | 32.10 | 32.50 | 30.55 | 32.10 | 32.10 | 757,997 |
| Apr 14, 2022 | 30.40 | 32.10 | 30.30 | 31.70 | 31.70 | 1,513,725 |
| Apr 13, 2022 | 29.40 | 30.60 | 28.50 | 30.30 | 30.30 | 1,319,124 |
| Apr 12, 2022 | 30.00 | 31.30 | 28.10 | 29.80 | 29.80 | 3,350,065 |
| Apr 11, 2022 | 29.00 | 30.00 | 27.42 | 28.90 | 28.90 | 1,816,290 |
| Apr 08, 2022 | 28.90 | 28.90 | 26.70 | 28.00 | 28.00 | 903,864 |
| Apr 07, 2022 | 26.90 | 28.90 | 26.32 | 27.65 | 27.65 | 1,684,123 |
| Apr 06, 2022 | 27.50 | 27.84 | 26.30 | 27.30 | 27.30 | 1,194,298 |
| Apr 05, 2022 | 27.50 | 28.50 | 26.20 | 27.10 | 27.10 | 449,698 |
| Apr 04, 2022 | 26.30 | 28.00 | 26.10 | 27.50 | 27.50 | 542,873 |
| Apr 01, 2022 | 25.60 | 27.90 | 25.17 | 27.65 | 27.65 | 968,411 |
| Mar 31, 2022 | 28.00 | 28.08 | 25.81 | 26.85 | 26.85 | 535,121 |
| Mar 30, 2022 | 29.10 | 29.50 | 27.27 | 28.00 | 28.00 | 781,559 |
| Mar 29, 2022 | 27.00 | 29.36 | 26.40 | 28.30 | 28.30 | 6,056,703 |
| Mar 28, 2022 | 24.80 | 28.00 | 23.80 | 27.05 | 27.05 | 1,762,948 |
| Mar 25, 2022 | 23.90 | 24.80 | 23.20 | 24.00 | 24.00 | 887,823 |
| Mar 24, 2022 | 22.80 | 25.50 | 22.10 | 24.00 | 24.00 | 777,688 |
| Mar 23, 2022 | 21.00 | 22.82 | 20.70 | 22.10 | 22.10 | 1,421,517 |
| Mar 22, 2022 | 19.75 | 21.00 | 19.00 | 20.80 | 20.80 | 624,931 |
| Mar 21, 2022 | 19.90 | 19.95 | 19.34 | 19.80 | 19.80 | 410,634 |
| Mar 18, 2022 | 19.00 | 19.61 | 18.00 | 19.40 | 19.40 | 1,049,192 |
| Mar 17, 2022 | 18.50 | 19.90 | 18.00 | 18.80 | 18.80 | 3,185,545 |
| Mar 16, 2022 | 17.15 | 18.95 | 16.50 | 18.00 | 18.00 | 664,052 |
| Mar 15, 2022 | 17.50 | 18.90 | 17.10 | 17.10 | 17.10 | 298,911 |
| Mar 14, 2022 | 18.25 | 18.90 | 17.27 | 17.65 | 17.65 | 584,656 |
| Mar 11, 2022 | 19.00 | 19.00 | 17.76 | 18.35 | 18.35 | 348,037 |
| Mar 10, 2022 | 17.90 | 18.60 | 16.35 | 18.60 | 18.60 | 365,151 |
| Mar 09, 2022 | 17.30 | 17.90 | 17.30 | 17.73 | 17.73 | 13,786 |
| Mar 08, 2022 | 17.50 | 17.90 | 16.80 | 17.65 | 17.65 | 68,875 |
| Mar 07, 2022 | 17.00 | 17.90 | 16.05 | 17.52 | 17.52 | 1,103,258 |
| Mar 04, 2022 | 16.50 | 18.00 | 16.05 | 17.20 | 17.20 | 492,018 |
| Mar 03, 2022 | 17.60 | 18.19 | 17.05 | 17.75 | 17.75 | 159,799 |
| Mar 02, 2022 | 17.70 | 18.90 | 16.58 | 17.45 | 17.45 | 533,872 |
| Mar 01, 2022 | 18.15 | 18.90 | 17.80 | 18.30 | 18.30 | 408,086 |
| Feb 28, 2022 | 17.60 | 18.95 | 17.41 | 18.60 | 18.60 | 110,254 |
| Feb 25, 2022 | 17.35 | 18.90 | 17.06 | 18.20 | 18.20 | 465,736 |
| Feb 24, 2022 | 18.00 | 18.50 | 17.24 | 17.83 | 17.83 | 386,397 |
| Feb 23, 2022 | 18.50 | 19.95 | 17.80 | 18.20 | 18.20 | 150,730 |
| Feb 22, 2022 | 17.60 | 18.80 | 17.50 | 18.15 | 18.15 | 169,718 |
| Feb 21, 2022 | 18.00 | 18.95 | 17.70 | 18.00 | 18.00 | 381,561 |
| Feb 18, 2022 | 18.45 | 20.20 | 18.00 | 18.00 | 18.00 | 2,344,931 |
| Feb 17, 2022 | 20.50 | 20.90 | 18.05 | 18.73 | 18.73 | 694,186 |
| Feb 16, 2022 | 19.35 | 19.95 | 18.30 | 20.05 | 20.05 | 487,872 |
| Feb 15, 2022 | 19.50 | 20.00 | 19.37 | 19.65 | 19.65 | 1,103,581 |
| Feb 14, 2022 | 19.20 | 20.80 | 18.74 | 20.15 | 20.15 | 248,235 |
| Feb 11, 2022 | 19.20 | 20.90 | 18.50 | 18.75 | 18.75 | 335,713 |
| Feb 10, 2022 | 19.75 | 20.90 | 18.80 | 19.80 | 19.80 | 209,223 |
| Feb 09, 2022 | 19.25 | 20.90 | 18.78 | 19.48 | 19.48 | 138,246 |
| Feb 08, 2022 | 19.40 | 20.50 | 19.15 | 19.45 | 19.45 | 306,657 |
| Feb 07, 2022 | 19.95 | 20.36 | 18.50 | 18.98 | 18.98 | 803,782 |
| Feb 04, 2022 | 19.80 | 20.20 | 18.62 | 19.30 | 19.30 | 459,396 |
| Feb 03, 2022 | 20.40 | 20.62 | 19.30 | 19.85 | 19.85 | 676,460 |
| Feb 02, 2022 | 20.10 | 20.80 | 19.60 | 20.60 | 20.60 | 410,736 |
| Feb 01, 2022 | 18.50 | 20.35 | 18.20 | 20.35 | 20.35 | 531,984 |
| Jan 31, 2022 | 18.95 | 18.95 | 17.90 | 18.70 | 18.70 | 94,228 |
| Jan 28, 2022 | 18.50 | 18.90 | 18.20 | 18.10 | 18.10 | 124,516 |
| Jan 27, 2022 | 18.25 | 18.90 | 17.14 | 18.48 | 18.48 | 51,975 |
| Jan 26, 2022 | 18.40 | 18.90 | 17.89 | 17.75 | 17.75 | 92,412 |
| Jan 25, 2022 | 18.70 | 18.90 | 18.00 | 18.20 | 18.20 | 173,980 |
| Jan 24, 2022 | 19.90 | 20.90 | 17.45 | 18.67 | 18.67 | 688,711 |
| Jan 21, 2022 | 20.00 | 21.80 | 19.00 | 18.95 | 18.95 | 251,253 |
| Jan 20, 2022 | 20.90 | 20.90 | 19.60 | 19.85 | 19.85 | 259,509 |
| Jan 19, 2022 | 20.10 | 21.60 | 19.05 | 19.05 | 19.05 | 840,284 |
| Jan 18, 2022 | 20.60 | 21.60 | 19.20 | 19.65 | 19.65 | 205,359 |
| Jan 17, 2022 | 20.30 | 21.50 | 19.16 | 19.90 | 19.90 | 402,211 |
| Jan 14, 2022 | 20.80 | 21.80 | 19.50 | 19.80 | 19.80 | 1,007,406 |
| Jan 13, 2022 | 20.10 | 21.80 | 19.80 | 19.90 | 19.90 | 257,176 |
| Jan 12, 2022 | 19.85 | 21.80 | 19.80 | 20.00 | 20.00 | 421,888 |
| Jan 11, 2022 | 20.50 | 21.50 | 19.55 | 19.75 | 19.75 | 363,972 |
| Jan 10, 2022 | 20.00 | 21.60 | 19.19 | 19.45 | 19.45 | 273,163 |
| Jan 07, 2022 | 20.80 | 20.80 | 19.95 | 20.55 | 20.55 | 268,631 |
| Jan 06, 2022 | 20.80 | 21.80 | 19.60 | 19.75 | 19.75 | 202,120 |
| Jan 05, 2022 | 20.90 | 21.50 | 20.80 | 21.10 | 21.10 | 204,879 |
| Jan 04, 2022 | 21.00 | 21.50 | 20.50 | 21.50 | 21.50 | 195,180 |
| Dec 31, 2021 | 20.85 | 20.90 | 19.25 | 20.60 | 20.60 | 210,751 |
| Dec 30, 2021 | 20.10 | 20.13 | 18.80 | 19.25 | 19.25 | 447,011 |
| Dec 29, 2021 | 21.80 | 23.00 | 19.95 | 20.20 | 20.20 | 491,548 |
| Dec 24, 2021 | 21.90 | 22.20 | 20.75 | 21.85 | 21.85 | 180,009 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
