Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Nanoco Group plc (NANO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
38.20+2.00 (+5.52%)
At close: 04:46PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 20, 202235.1139.7234.2038.2038.202,388,586
May 19, 202237.0037.0034.6036.2036.20630,636
May 18, 202236.0037.3132.6236.0036.001,668,585
May 17, 202231.0042.1330.7035.0035.007,530,489
May 16, 202228.0028.4026.2026.6526.65629,108
May 13, 202228.1029.4027.0027.6527.65915,063
May 12, 202228.1029.0228.0028.4028.403,654,544
May 11, 202229.0029.3328.1128.3528.35630,812
May 10, 202227.5028.5427.0028.5028.50533,923
May 09, 202227.9028.5027.3028.0028.00247,477
May 06, 202228.0029.4427.5029.0029.00434,023
May 05, 202229.5029.6028.1828.6528.65345,576
May 04, 202228.4029.9028.2029.4029.40982,232
May 03, 202228.7029.0027.0428.4028.40619,557
Apr 29, 202228.1028.7427.6028.5028.50622,443
Apr 28, 202228.0030.4028.0028.6528.65531,297
Apr 27, 202229.0029.9028.2529.0029.00241,254
Apr 26, 202230.8030.8029.1029.3029.30180,834
Apr 25, 202230.3031.2029.6030.7030.70333,729
Apr 22, 202231.6032.9029.4531.6031.60911,164
Apr 21, 202231.2033.4030.6332.5032.50358,445
Apr 20, 202231.5033.5031.1032.6032.602,013,892
Apr 19, 202232.1032.5030.5532.1032.10757,997
Apr 14, 202230.4032.1030.3031.7031.701,513,725
Apr 13, 202229.4030.6028.5030.3030.301,319,124
Apr 12, 202230.0031.3028.1029.8029.803,350,065
Apr 11, 202229.0030.0027.4228.9028.901,816,290
Apr 08, 202228.9028.9026.7028.0028.00903,864
Apr 07, 202226.9028.9026.3227.6527.651,684,123
Apr 06, 202227.5027.8426.3027.3027.301,194,298
Apr 05, 202227.5028.5026.2027.1027.10449,698
Apr 04, 202226.3028.0026.1027.5027.50542,873
Apr 01, 202225.6027.9025.1727.6527.65968,411
Mar 31, 202228.0028.0825.8126.8526.85535,121
Mar 30, 202229.1029.5027.2728.0028.00781,559
Mar 29, 202227.0029.3626.4028.3028.306,056,703
Mar 28, 202224.8028.0023.8027.0527.051,762,948
Mar 25, 202223.9024.8023.2024.0024.00887,823
Mar 24, 202222.8025.5022.1024.0024.00777,688
Mar 23, 202221.0022.8220.7022.1022.101,421,517
Mar 22, 202219.7521.0019.0020.8020.80624,931
Mar 21, 202219.9019.9519.3419.8019.80410,634
Mar 18, 202219.0019.6118.0019.4019.401,049,192
Mar 17, 202218.5019.9018.0018.8018.803,185,545
Mar 16, 202217.1518.9516.5018.0018.00664,052
Mar 15, 202217.5018.9017.1017.1017.10298,911
Mar 14, 202218.2518.9017.2717.6517.65584,656
Mar 11, 202219.0019.0017.7618.3518.35348,037
Mar 10, 202217.9018.6016.3518.6018.60365,151
Mar 09, 202217.3017.9017.3017.7317.7313,786
Mar 08, 202217.5017.9016.8017.6517.6568,875
Mar 07, 202217.0017.9016.0517.5217.521,103,258
Mar 04, 202216.5018.0016.0517.2017.20492,018
Mar 03, 202217.6018.1917.0517.7517.75159,799
Mar 02, 202217.7018.9016.5817.4517.45533,872
Mar 01, 202218.1518.9017.8018.3018.30408,086
Feb 28, 202217.6018.9517.4118.6018.60110,254
Feb 25, 202217.3518.9017.0618.2018.20465,736
Feb 24, 202218.0018.5017.2417.8317.83386,397
Feb 23, 202218.5019.9517.8018.2018.20150,730
Feb 22, 202217.6018.8017.5018.1518.15169,718
Feb 21, 202218.0018.9517.7018.0018.00381,561
Feb 18, 202218.4520.2018.0018.0018.002,344,931
Feb 17, 202220.5020.9018.0518.7318.73694,186
Feb 16, 202219.3519.9518.3020.0520.05487,872
Feb 15, 202219.5020.0019.3719.6519.651,103,581
Feb 14, 202219.2020.8018.7420.1520.15248,235
Feb 11, 202219.2020.9018.5018.7518.75335,713
Feb 10, 202219.7520.9018.8019.8019.80209,223
Feb 09, 202219.2520.9018.7819.4819.48138,246
Feb 08, 202219.4020.5019.1519.4519.45306,657
Feb 07, 202219.9520.3618.5018.9818.98803,782
Feb 04, 202219.8020.2018.6219.3019.30459,396
Feb 03, 202220.4020.6219.3019.8519.85676,460
Feb 02, 202220.1020.8019.6020.6020.60410,736
Feb 01, 202218.5020.3518.2020.3520.35531,984
Jan 31, 202218.9518.9517.9018.7018.7094,228
Jan 28, 202218.5018.9018.2018.1018.10124,516
Jan 27, 202218.2518.9017.1418.4818.4851,975
Jan 26, 202218.4018.9017.8917.7517.7592,412
Jan 25, 202218.7018.9018.0018.2018.20173,980
Jan 24, 202219.9020.9017.4518.6718.67688,711
Jan 21, 202220.0021.8019.0018.9518.95251,253
Jan 20, 202220.9020.9019.6019.8519.85259,509
Jan 19, 202220.1021.6019.0519.0519.05840,284
Jan 18, 202220.6021.6019.2019.6519.65205,359
Jan 17, 202220.3021.5019.1619.9019.90402,211
Jan 14, 202220.8021.8019.5019.8019.801,007,406
Jan 13, 202220.1021.8019.8019.9019.90257,176
Jan 12, 202219.8521.8019.8020.0020.00421,888
Jan 11, 202220.5021.5019.5519.7519.75363,972
Jan 10, 202220.0021.6019.1919.4519.45273,163
Jan 07, 202220.8020.8019.9520.5520.55268,631
Jan 06, 202220.8021.8019.6019.7519.75202,120
Jan 05, 202220.9021.5020.8021.1021.10204,879
Jan 04, 202221.0021.5020.5021.5021.50195,180
Dec 31, 202120.8520.9019.2520.6020.60210,751
Dec 30, 202120.1020.1318.8019.2519.25447,011
Dec 29, 202121.8023.0019.9520.2020.20491,548
Dec 24, 202121.9022.2020.7521.8521.85180,009
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement