Canada markets closed

Nanoco Group plc (NANO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
17.95+0.79 (+4.60%)
At close: 03:50PM BST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20240.000.000.0017.9517.95100,000
Jun 18, 202417.5017.9516.6117.1617.16264,170
Jun 17, 202417.0017.9816.8016.9616.96586,124
Jun 14, 202417.2017.9616.9017.0017.00438,481
Jun 13, 202417.9817.9817.1117.5017.50102,265
Jun 12, 202417.0017.9816.6417.6417.64353,275
Jun 11, 202417.4817.9816.9017.2417.2452,168
Jun 10, 202418.0018.0016.5017.4417.44214,285
Jun 07, 202416.7017.9816.7017.3717.3767,482
Jun 06, 202417.0017.9816.7217.0617.06197,521
Jun 05, 202417.0617.9816.7217.3417.34285,125
Jun 04, 202416.8717.9816.7217.5017.50156,072
Jun 03, 202417.8317.8316.8617.3517.35155,251
May 31, 202417.9817.9816.8617.6017.6057,443
May 30, 202417.2217.9816.7217.9817.9884,587
May 29, 202417.0217.9816.8317.1117.11613,549
May 28, 202417.7017.9816.9017.4317.431,165,235
May 24, 202417.4218.1017.0817.7517.75135,716
May 23, 202417.6417.8017.0217.6117.61962,924
May 22, 202418.1018.2017.4718.1018.10122,575
May 21, 202417.5017.9817.1217.6317.63443,501
May 20, 202417.6018.1817.5017.8717.87333,851
May 17, 202417.8618.1817.6117.8017.80363,055
May 16, 202417.9018.2017.7017.9517.95812,446
May 15, 202418.1818.2017.6618.1618.16374,167
May 14, 202418.0019.0017.8218.2818.28565,326
May 13, 202418.2618.9817.6617.8517.85388,825
May 10, 202418.2018.5017.9017.9017.90582,066
May 09, 202418.4818.7718.3518.4018.40938,635
May 08, 202418.7218.9818.6018.8518.85908,687
May 07, 202419.2419.9418.5218.8118.811,150,975
May 03, 202420.0020.0018.6018.7918.79891,781
May 02, 202419.0019.9818.6518.8618.86590,303
May 01, 202419.1819.4818.5019.3519.35637,169
Apr 30, 202419.4819.5218.5018.9418.94940,843
Apr 29, 202420.0021.0018.6619.3019.301,246,125
Apr 26, 202419.5021.0019.0219.5019.501,311,544
Apr 25, 202419.4220.5019.4020.0120.011,434,134
Apr 24, 202419.5019.9819.0019.4119.411,460,942
Apr 23, 202420.0020.4519.5019.8019.801,752,788
Apr 22, 202419.3020.5019.3020.0020.002,201,107
Apr 19, 202420.0020.9518.7319.5019.501,848,194
Apr 18, 202421.5021.7019.8020.0020.004,067,120
Apr 17, 202422.5523.3921.2021.5021.503,043,511
Apr 16, 202423.0023.6522.5022.5022.503,043,482
Apr 15, 202422.5023.9022.4523.1723.17522,742
Apr 12, 202421.8024.0021.3523.4023.40125,756,258
Apr 11, 202421.2521.8020.8521.5521.551,582,058
Apr 10, 202422.0022.9520.6520.6520.65784,958
Apr 09, 202422.0022.9021.0022.9022.90597,637
Apr 08, 202421.5022.5021.0021.0021.00525,104
Apr 05, 202421.1022.4520.9321.4021.401,312,299
Apr 04, 202421.7521.6421.1121.6021.601,117,067
Apr 03, 202421.0022.0021.0021.8021.80408,420
Apr 02, 202421.0022.0020.5022.0022.00284,628
Mar 28, 202420.8522.1520.7021.0021.001,576,703
Mar 27, 202422.1022.5020.5020.9020.901,541,597
Mar 26, 202421.4022.2021.0022.2022.20224,366
Mar 25, 202421.4522.0021.0021.9021.90585,182
Mar 22, 202421.0521.5521.0021.4821.48599,728
Mar 21, 202421.3521.7420.8521.4821.48629,082
Mar 20, 202421.4021.9520.8521.3521.35843,754
Mar 19, 202421.0021.5021.0021.5021.50633,637
Mar 18, 202420.5021.5020.5021.2021.20407,751
Mar 15, 202421.0021.1020.0520.8020.801,260,175
Mar 14, 202420.5020.8020.0020.8020.80619,840
Mar 13, 202419.8220.5019.8220.0020.00595,093
Mar 12, 202420.4020.9519.8019.8019.801,323,438
Mar 11, 202421.2521.5020.1520.2720.274,005,365
Mar 08, 202419.0019.4818.9619.1919.19278,622
Mar 07, 202419.2019.2218.8219.0019.0083,355
Mar 06, 202419.0019.2518.8019.0819.08336,537
Mar 05, 202419.2019.4819.0019.2019.20348,921
Mar 04, 202419.4019.9818.8219.3619.36278,565
Mar 01, 202419.5019.9819.0019.5019.50275,642
Feb 29, 202419.4019.9819.2619.3419.34307,289
Feb 28, 202419.5219.8818.9419.4019.40226,807
Feb 27, 202419.7020.0019.4219.7019.70227,556
Feb 26, 202419.5019.8019.4019.5719.57188,922
Feb 23, 202419.8220.5019.4719.5519.551,265,044
Feb 22, 202419.5619.9819.4719.9019.90500,527
Feb 21, 202419.6019.9919.6019.6019.60271,195
Feb 20, 202419.7020.5019.5219.7019.7075,984
Feb 19, 202419.7020.5019.7019.7019.70176,133
Feb 16, 202420.9520.9519.5019.8219.82258,926
Feb 15, 202420.0020.3019.5319.7019.70230,402
Feb 14, 202420.0920.7019.8620.3520.35113,210
Feb 13, 202420.1520.8019.3320.8020.80480,724
Feb 12, 202420.3020.9519.8020.2720.27679,992
Feb 09, 202420.1520.9519.9920.5020.50761,357
Feb 08, 202419.7620.9519.7620.1720.17756,214
Feb 07, 202419.8620.7519.8619.8619.86291,867
Feb 06, 202420.7021.4519.9019.9019.90801,382
Feb 05, 202420.9021.6020.6020.7720.77463,013
Feb 02, 202421.2522.1020.8221.0021.00890,735
Feb 01, 202420.9121.5820.9021.2721.27766,579
Jan 31, 202421.4021.6520.8021.6521.65172,721
Jan 30, 202421.0021.7520.9121.4821.48847,922
Jan 29, 202421.8021.8021.0221.2721.27787,110
Jan 26, 202421.0021.8220.7221.3821.38566,645
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...