Shares Magazine
12.30p+1.93 (+18.55%)02 May 2025, 16:35
Nanoco Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 11.40p | 12.50p | 10.66p | 12.30p | 2,619,769 |
| May 1, 2025 | 9.84p | 12.00p | 9.70p | 10.38p | 1,814,117 |
| Apr 30, 2025 | 9.50p | 9.98p | 9.50p | 9.60p | 392,090 |
| Apr 29, 2025 | 9.00p | 9.98p | 9.00p | 9.30p | 628,116 |
| Apr 28, 2025 | 8.50p | 10.00p | 8.25p | 9.40p | 2,345,414 |
| Apr 25, 2025 | 8.50p | 9.34p | 8.07p | 8.50p | 3,569,436 |
| Apr 24, 2025 | 7.20p | 7.80p | 7.20p | 7.57p | 747,857 |
| Apr 23, 2025 | 7.30p | 7.88p | 7.28p | 7.41p | 580,659 |
| Apr 22, 2025 | 7.42p | 7.98p | 7.10p | 7.69p | 789,473 |
| Apr 17, 2025 | 7.70p | 7.98p | 7.30p | 7.75p | 255,047 |
| Apr 16, 2025 | 7.92p | 7.99p | 7.50p | 7.71p | 352,747 |
| Apr 15, 2025 | 8.00p | 8.48p | 7.20p | 7.80p | 4,687,828 |
| Apr 14, 2025 | 7.48p | 7.48p | 6.93p | 7.09p | 26,483 |
| Apr 11, 2025 | 7.26p | 7.50p | 6.82p | 7.14p | 12,325 |
| Apr 10, 2025 | 7.14p | 7.50p | 7.00p | 6.97p | 96,635 |
| Apr 9, 2025 | 6.83p | 7.50p | 6.83p | 7.29p | 118,495 |
| Apr 8, 2025 | 7.02p | 7.48p | 6.93p | 7.34p | 72,381 |
| Apr 7, 2025 | 6.88p | 7.50p | 6.80p | 7.14p | 514,370 |
| Apr 4, 2025 | 7.04p | 7.98p | 6.50p | 7.25p | 483,293 |
| Apr 3, 2025 | 7.38p | 7.98p | 7.00p | 7.32p | 899,595 |
| Apr 2, 2025 | 6.62p | 7.98p | 6.62p | 7.55p | 487,516 |
| Apr 1, 2025 | 7.32p | 7.98p | 7.26p | 7.26p | 63,881 |
| Mar 31, 2025 | 7.99p | 7.99p | 7.11p | 7.65p | 45,015 |
| Mar 28, 2025 | 6.50p | 7.69p | 6.50p | 7.35p | 1,582,525 |
| Mar 27, 2025 | 7.75p | 8.28p | 7.00p | 7.60p | 758,036 |
| Mar 26, 2025 | 7.51p | 8.28p | 7.51p | 7.95p | 1,127,345 |
| Mar 25, 2025 | 8.00p | 8.00p | 7.58p | 8.00p | 52,835 |
| Mar 24, 2025 | 7.61p | 8.20p | 7.51p | 7.90p | 240,100 |
| Mar 21, 2025 | 8.19p | 8.19p | 7.50p | 7.85p | 991,717 |
| Mar 20, 2025 | 7.20p | 8.28p | 6.71p | 8.04p | 3,505,429 |
| Mar 19, 2025 | 7.00p | 7.49p | 7.00p | 7.00p | 70,857 |
| Mar 18, 2025 | 7.05p | 7.75p | 6.90p | 7.25p | 254,181 |
| Mar 17, 2025 | 7.00p | 7.75p | 6.45p | 7.03p | 1,432,403 |
| Mar 14, 2025 | 7.50p | 7.79p | 7.37p | 7.58p | 169,488 |
| Mar 13, 2025 | 7.89p | 7.90p | 7.34p | 7.70p | 390,321 |
| Mar 12, 2025 | 7.30p | 7.49p | 7.08p | 7.42p | 171,425 |
| Mar 11, 2025 | 7.50p | 7.99p | 7.03p | 7.25p | 441,485 |
| Mar 10, 2025 | 7.50p | 7.90p | 7.13p | 7.70p | 1,206,321 |
| Mar 7, 2025 | 8.28p | 8.28p | 7.24p | 7.33p | 1,277,607 |
| Mar 6, 2025 | 8.48p | 8.50p | 7.76p | 7.90p | 580,533 |
| Mar 5, 2025 | 8.79p | 8.79p | 8.00p | 8.24p | 433,408 |
| Mar 4, 2025 | 8.66p | 8.89p | 8.40p | 8.64p | 364,356 |
| Mar 3, 2025 | 8.51p | 8.99p | 8.51p | 8.65p | 57,349 |
| Feb 28, 2025 | 8.84p | 8.99p | 8.51p | 8.75p | 987,601 |
| Feb 27, 2025 | 8.50p | 9.19p | 8.50p | 8.90p | 174,448 |
| Feb 26, 2025 | 8.90p | 9.29p | 8.71p | 8.89p | 463,241 |
| Feb 25, 2025 | 9.00p | 9.49p | 8.79p | 8.89p | 470,075 |
| Feb 24, 2025 | 9.20p | 9.49p | 8.78p | 8.85p | 169,368 |
| Feb 21, 2025 | 10.08p | 10.08p | 8.89p | 9.00p | 358,024 |
| Feb 20, 2025 | 9.50p | 9.99p | 9.20p | 9.20p | 920,654 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.