Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Nanoco Group plc (NANO.L)

Compare
7.90
-0.34
(-4.13%)
At close: 5:05:34 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20258.488.507.767.907.90580,533
Mar 5, 20258.798.798.008.248.24433,408
Mar 4, 20258.668.898.408.658.65364,356
Mar 3, 20258.518.998.518.658.6557,349
Feb 28, 20258.848.998.518.758.75987,601
Feb 27, 20258.509.198.508.908.90174,448
Feb 26, 20258.909.298.718.908.90463,241
Feb 25, 20259.009.498.798.908.90470,075
Feb 24, 20259.209.498.778.858.85169,368
Feb 21, 202510.0810.088.899.009.00358,024
Feb 20, 20259.509.999.209.209.20920,654
Feb 19, 202510.5010.509.529.529.52164,736
Feb 18, 20259.9010.489.509.859.85197,019
Feb 17, 20259.6010.489.529.909.90368,452
Feb 14, 202510.0010.489.519.609.60644,860
Feb 13, 202510.0010.509.7910.5010.50431,749
Feb 12, 202510.1010.989.5110.0010.00875,566
Feb 11, 202510.5010.7810.1010.1010.10708,401
Feb 10, 202510.8011.9810.1010.5010.50251,084
Feb 7, 202510.9812.0010.5011.2011.20215,005
Feb 6, 202510.9410.9810.5010.6010.60353,033
Feb 5, 202510.6010.9610.5010.7310.73182,923
Feb 4, 202511.1011.9810.7010.7010.70337,500
Feb 3, 202511.5811.9611.0011.2011.20213,800
Jan 31, 202511.2211.9811.0011.4011.401,621,609
Jan 30, 202511.5011.9011.5011.9011.90252,778
Jan 29, 202511.5212.1611.5011.5011.5085,046
Jan 28, 202511.9012.5011.5011.5011.50176,893
Jan 27, 202511.6212.5011.5211.9011.90137,112
Jan 24, 202512.2012.7111.0011.8011.80863,021
Jan 23, 202512.9812.9812.0612.5912.5973,628
Jan 22, 202512.4012.9812.0612.4012.4018,992
Jan 21, 202512.3412.9812.2012.5912.59431,743
Jan 20, 202512.9013.2812.3612.9012.9053,546
Jan 17, 202512.8812.9012.3112.9412.94189,035
Jan 16, 202512.5013.2812.1012.7412.74149,723
Jan 15, 202512.4013.2812.4012.6612.66338,831
Jan 14, 202512.8013.4412.6312.7912.79298,392
Jan 13, 202512.5013.4812.5012.8912.8984,841
Jan 10, 202513.0213.7012.6112.7412.74451,925
Jan 9, 202514.0014.0013.1813.4113.41165,161
Jan 8, 202513.6214.4013.6013.6013.60417,939
Jan 7, 202514.2814.2813.5713.9113.9116,456
Jan 6, 202514.4014.7013.1214.0114.01143,872
Jan 3, 202513.9314.4013.6914.1114.1140,915
Jan 2, 202513.9014.6013.4213.9013.90287,612
Dec 31, 202414.5014.9013.2814.3614.36116,269
Dec 30, 202414.6014.8013.0213.5113.51312,477
Dec 27, 202414.2014.6013.1214.3614.3685,824
Dec 24, 202414.2014.5813.3514.2914.2990,113
Dec 23, 202414.0014.4813.5213.9613.96218,575
Dec 20, 202413.1513.9813.1513.7813.7815,517
Dec 19, 202413.6214.2413.5213.8013.80294,248
Dec 18, 202413.1614.6012.3214.1114.112,238,897
Dec 17, 202412.8013.9412.4212.7012.70387,313
Dec 16, 202413.2013.9612.8213.1013.10664,208
Dec 13, 202414.2215.4112.1013.1213.121,979,114
Dec 12, 202415.0015.4614.2214.3614.36887,626
Dec 11, 202415.4615.4614.2215.1715.17304,228
Dec 10, 202415.1815.4414.5015.1415.14297,282
Dec 9, 202414.8215.9814.2315.1415.14566,294
Dec 6, 202414.8615.5014.0015.1515.154,850,064
Dec 5, 202413.9615.5013.7014.9514.95512,333
Dec 4, 202413.9314.3313.6213.9813.98170,307
Dec 3, 202414.0014.7013.6514.2814.28130,584
Dec 2, 202414.8014.9313.8914.3114.31219,908
Nov 29, 202414.5815.0013.5214.8014.80634,893
Nov 28, 202414.0014.9413.0014.9414.941,844,056
Nov 27, 202414.2014.5013.2113.7413.741,962,713
Nov 26, 202414.0014.4013.5214.0014.003,581,248
Nov 25, 202412.0013.9011.5213.3613.362,185,801
Nov 22, 202411.2612.1811.2612.0312.031,017,543
Nov 21, 202411.5811.9611.5011.5411.54124,420
Nov 20, 202410.8011.8910.8011.5211.521,655,466
Nov 19, 202410.8811.4810.8811.1411.1422,510
Nov 18, 202410.8011.4810.8011.1511.15172,710
Nov 15, 202410.8211.4810.8011.1411.14252,049
Nov 14, 202411.4811.5010.8010.9710.9772,839
Nov 13, 202411.2011.4510.8211.2011.2033,432
Nov 12, 202411.5011.5010.8211.1611.1638,627
Nov 11, 202411.4811.4810.8211.1511.15108,155
Nov 8, 202411.4511.4510.8511.1911.1917,826
Nov 7, 202410.8211.4810.8211.1511.1568,233
Nov 6, 202410.8011.4710.8010.8010.8066,718
Nov 5, 202410.9811.4710.8211.2111.21316,867
Nov 4, 202411.1811.2410.8511.0811.08425,823
Nov 1, 202410.7011.4810.7011.2511.25330,812
Oct 31, 202410.8211.2210.8210.8210.82482,505
Oct 30, 202411.2811.9810.0011.1011.101,113,797
Oct 29, 202412.2212.5611.5011.6411.641,260,208
Oct 28, 202412.0013.0012.0012.3712.37432,990
Oct 25, 202412.2613.0012.2612.7612.7669,589
Oct 24, 202413.0013.0012.1812.8012.80250,173
Oct 23, 202413.0013.0012.0212.5112.5161,074
Oct 22, 202412.4813.0012.0013.0013.00505,129
Oct 21, 202412.4812.4811.4011.9011.90512,682
Oct 18, 202412.2012.6712.0012.3412.34270,029
Oct 17, 202412.4012.7812.2912.3912.39528,698
Oct 16, 202412.2012.7812.2012.5912.59345,340
Oct 15, 202412.3412.7812.2012.3412.34223,659
Oct 14, 202412.2012.9012.2012.4912.49248,246
Oct 11, 202412.4812.9812.4212.7012.70947,238
Oct 10, 202412.4012.9112.2012.4012.4098,404
Oct 9, 202412.4212.9012.2012.4212.42554,854
Oct 8, 202412.5212.9412.5012.5012.50557,487
Oct 7, 202412.5012.8812.5012.5912.59747,146
Oct 4, 202412.7413.0812.7012.5012.50922,051
Oct 3, 202413.0013.4812.2212.9612.961,429,951
Oct 2, 202412.2012.5012.1212.3412.3453,771
Oct 1, 202413.0013.0012.0012.7612.76359,959
Sep 30, 202412.5013.0012.0213.0013.00786,743
Sep 27, 202412.2012.5011.2212.5012.50438,470
Sep 26, 202412.2012.2011.8012.2012.20702,289
Sep 25, 202411.9012.5011.0211.9211.92364,290
Sep 24, 202412.3812.5012.0012.0012.001,328,011
Sep 23, 202412.3012.4011.0212.0012.001,038,824
Sep 20, 202411.6612.3011.3012.3012.30681,610
Sep 19, 202411.3212.2011.3212.1812.18742,590
Sep 18, 202411.3211.7811.3211.6011.6011,221
Sep 17, 202411.0211.8011.0211.8011.80206,964
Sep 16, 202410.7011.5010.7011.5011.50238,941
Sep 13, 202410.5011.4810.5011.0011.00987,796
Sep 12, 202410.2012.0010.2011.2211.222,096,291
Sep 11, 20249.7010.409.5310.4010.404,134,981
Sep 10, 20249.559.709.469.709.70687,916
Sep 9, 20249.369.709.369.499.49212,132
Sep 6, 20249.369.679.009.369.361,961,582
Sep 5, 20249.009.659.009.509.5013,644,892
Sep 4, 20248.819.398.819.189.182,858,515
Sep 3, 20249.309.308.619.209.205,800,830
Sep 2, 20249.209.508.369.009.0010,663,333
Aug 30, 202410.6011.009.009.189.1817,107,770
Aug 29, 202414.1514.2313.7213.9013.9074,361
Aug 28, 202413.7014.2313.7014.1214.12438,736
Aug 27, 202414.5014.5013.7013.8913.89550,298
Aug 23, 202413.7014.5013.7014.0414.04563,347
Aug 22, 202413.8814.4813.7013.9013.90561,735
Aug 21, 202413.9814.3013.7213.9813.98382,629
Aug 20, 202414.0014.9813.9014.1914.19647,205
Aug 19, 202414.3814.3813.7614.0514.0583,985
Aug 16, 202414.0014.4913.7614.1214.12433,126
Aug 15, 202414.2014.9814.0014.2014.20756,028
Aug 14, 202414.0015.0013.8615.0015.00137,470
Aug 13, 202414.1614.2714.1114.4914.4948,795
Aug 12, 202414.4814.4813.7614.1214.12257,674
Aug 9, 202414.4814.5514.1114.5014.5063,860
Aug 8, 202414.0214.4513.8114.4914.4970,300
Aug 7, 202414.2014.9813.8614.5014.50706,163
Aug 6, 202413.6615.3813.6014.0614.061,386,307
Aug 5, 202414.7014.9013.6013.9913.99592,225
Aug 2, 202414.7015.5814.7015.1915.19662,766
Aug 1, 202414.8215.1814.7014.8514.85595,749
Jul 31, 202415.3015.8814.8814.8914.89328,980
Jul 30, 202415.3015.4815.3015.2915.29288,639
Jul 29, 202415.5015.7815.0215.4015.40796,729
Jul 26, 202416.0016.0015.3615.3615.36664,811
Jul 25, 202415.5015.7015.4215.6415.64486,476
Jul 24, 202415.4015.7515.4015.9315.93939,011
Jul 23, 202415.5616.2815.5015.6915.69414,320
Jul 22, 202415.5616.4815.5615.8415.84526,569
Jul 19, 202415.6016.8415.5615.9815.98720,363
Jul 18, 202415.7016.1615.5615.8715.87689,491
Jul 17, 202415.5816.5015.3815.8715.871,020,931
Jul 16, 202415.3215.5815.1615.1615.16625,681
Jul 15, 202415.2215.6015.2215.6015.60156,928
Jul 12, 202415.4815.6014.8215.6015.60933,633
Jul 11, 202415.4215.4214.6615.0415.04103,968
Jul 10, 202414.9215.1213.8915.0015.00814,992
Jul 9, 202415.2015.3013.8213.8213.82793,285
Jul 8, 202414.5015.2014.1214.5614.56191,570
Jul 5, 202414.1814.4013.8814.4014.403,243,840
Jul 4, 202414.0014.9613.6014.2814.281,383,926
Jul 3, 202415.0015.5813.5014.0414.041,747,630
Jul 2, 202415.1017.0013.1414.8714.8711,084,184
Jul 1, 202419.9420.0018.7219.7819.78395,036
Jun 28, 202418.8019.9418.5319.5019.50503,121
Jun 27, 202419.0019.9618.5319.4819.48145,270
Jun 26, 202419.6019.8019.0619.0619.06303,884
Jun 25, 202419.8019.9618.9019.1619.16272,447
Jun 24, 202418.3820.0217.6719.5019.501,985,235
Jun 21, 202417.9818.2817.2217.3617.36243,883
Jun 20, 202417.7018.4817.0017.5917.59190,636
Jun 19, 202417.4817.8017.1017.9517.95400,148
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 7, 202416.7017.9816.7017.3717.3767,482
Jun 6, 202417.0017.9816.7217.0617.06197,521
Jun 5, 202417.0617.9816.7217.3417.34285,125
Jun 4, 202416.8717.9816.7217.5017.50156,072
Jun 3, 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 9, 202418.4818.7718.3518.4018.40938,635
May 8, 202418.7218.9818.6018.8518.85908,687
May 7, 202419.2419.9418.5218.8118.811,150,975
May 3, 202420.0020.0018.6018.7918.79891,781
May 2, 202419.0019.9818.6518.8618.86590,303
May 1, 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 9, 202422.0022.9021.0022.9022.90597,637
Apr 8, 202421.5022.5021.0021.0021.00525,104
Apr 5, 202421.1022.4520.9321.4021.401,312,299
Apr 4, 202421.7521.6421.1121.6021.601,117,067
Apr 3, 202421.0022.0021.0021.8021.80408,420
Apr 2, 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 8, 202419.0019.4818.9619.1919.19278,622
Mar 7, 202419.2019.2218.8219.0019.0083,355
Mar 6, 202419.0019.2518.8019.0819.08336,537

Related Tickers

OXIG.L Oxford Instruments plc
1,910.00
-0.31%
 
IQE.L IQE plc
12.90
+0.62%
 
IPGP IPG Photonics Corporation
62.67
-1.18%
 
ASML.AS ASML Holding N.V.
670.00
-0.40%
 
AMAT Applied Materials, Inc.
150.60
-3.04%
 
ASML ASML Holding N.V.
714.66
-3.39%