14.04p+0.14 (+1.01%)23 Aug 2024, 17:09
Nanoco Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 15.56p | 16.48p | 15.56p | 15.84p | 526,569 |
Jul 19, 2024 | 15.60p | 16.84p | 15.56p | 15.98p | 720,363 |
Jul 18, 2024 | 15.70p | 16.16p | 15.56p | 15.87p | 689,491 |
Jul 17, 2024 | 15.58p | 16.50p | 15.38p | 15.87p | 1,020,931 |
Jul 16, 2024 | 15.32p | 15.58p | 15.16p | 15.16p | 625,681 |
Jul 15, 2024 | 15.22p | 15.60p | 15.22p | 15.60p | 156,928 |
Jul 12, 2024 | 15.48p | 15.60p | 14.82p | 15.60p | 933,633 |
Jul 11, 2024 | 15.42p | 15.42p | 14.66p | 15.04p | 103,968 |
Jul 10, 2024 | 14.92p | 15.12p | 13.89p | 15.00p | 814,992 |
Jul 9, 2024 | 15.20p | 15.30p | 13.82p | 13.82p | 793,285 |
Jul 8, 2024 | 14.50p | 15.20p | 14.12p | 14.56p | 191,570 |
Jul 5, 2024 | 14.18p | 14.40p | 13.88p | 14.40p | 3,243,840 |
Jul 4, 2024 | 14.00p | 14.96p | 13.60p | 14.28p | 1,383,926 |
Jul 3, 2024 | 15.00p | 15.58p | 13.50p | 14.04p | 1,747,630 |
Jul 2, 2024 | 15.10p | 17.00p | 13.14p | 14.87p | 11,084,184 |
Jul 1, 2024 | 19.94p | 20.00p | 18.72p | 19.78p | 395,036 |
Jun 28, 2024 | 18.80p | 19.94p | 18.53p | 19.50p | 503,121 |
Jun 27, 2024 | 19.00p | 19.96p | 18.53p | 19.48p | 145,270 |
Jun 26, 2024 | 19.60p | 19.80p | 19.06p | 19.06p | 303,884 |
Jun 25, 2024 | 19.80p | 19.96p | 18.90p | 19.16p | 272,447 |
Jun 24, 2024 | 18.38p | 20.02p | 17.67p | 19.50p | 1,985,235 |
Jun 21, 2024 | 17.98p | 18.28p | 17.22p | 17.36p | 243,883 |
Jun 20, 2024 | 17.70p | 18.48p | 17.00p | 17.59p | 190,636 |
Jun 19, 2024 | 17.48p | 17.80p | 17.10p | 17.95p | 400,148 |
Jun 18, 2024 | 17.50p | 17.95p | 16.61p | 17.16p | 264,170 |
Jun 17, 2024 | 17.00p | 17.98p | 16.80p | 16.96p | 586,124 |
Jun 14, 2024 | 17.20p | 17.96p | 16.90p | 17.00p | 438,481 |
Jun 13, 2024 | 17.98p | 17.98p | 17.11p | 17.50p | 102,265 |
Jun 12, 2024 | 17.00p | 17.98p | 16.64p | 17.64p | 353,275 |
Jun 11, 2024 | 17.48p | 17.98p | 16.90p | 17.24p | 52,168 |
Jun 10, 2024 | 18.00p | 18.00p | 16.50p | 17.44p | 214,285 |
Jun 7, 2024 | 16.70p | 17.98p | 16.70p | 17.37p | 67,482 |
Jun 6, 2024 | 17.00p | 17.98p | 16.72p | 17.06p | 197,521 |
Jun 5, 2024 | 17.06p | 17.98p | 16.72p | 17.34p | 285,125 |
Jun 4, 2024 | 16.87p | 17.98p | 16.72p | 17.50p | 156,072 |
Jun 3, 2024 | 17.83p | 17.83p | 16.86p | 17.35p | 155,251 |
May 31, 2024 | 17.98p | 17.98p | 16.86p | 17.60p | 57,443 |
May 30, 2024 | 17.22p | 17.98p | 16.72p | 17.98p | 84,587 |
May 29, 2024 | 17.02p | 17.98p | 16.83p | 17.11p | 613,549 |
May 28, 2024 | 17.70p | 17.98p | 16.90p | 17.43p | 1,165,235 |
May 24, 2024 | 17.42p | 18.10p | 17.08p | 17.75p | 135,716 |
May 23, 2024 | 17.64p | 17.80p | 17.02p | 17.61p | 962,924 |
May 22, 2024 | 18.10p | 18.20p | 17.47p | 18.10p | 122,575 |
May 21, 2024 | 17.50p | 17.98p | 17.12p | 17.63p | 443,501 |
May 20, 2024 | 17.60p | 18.18p | 17.50p | 17.87p | 333,851 |
May 17, 2024 | 17.86p | 18.18p | 17.61p | 17.80p | 363,055 |
May 16, 2024 | 17.90p | 18.20p | 17.70p | 17.95p | 812,446 |
May 15, 2024 | 18.18p | 18.20p | 17.66p | 18.16p | 374,167 |
May 14, 2024 | 18.00p | 19.00p | 17.82p | 18.28p | 565,326 |
May 13, 2024 | 18.26p | 18.98p | 17.66p | 17.85p | 388,825 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.