UK markets closed

Nanosynth Group Plc (NNN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.7200+0.1300 (+22.03%)
At close: 4:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20210.59000.77700.58000.72000.7200136,631,291
25 Nov 20210.59500.60800.58000.59000.59008,113,241
24 Nov 20210.61500.63000.58000.59500.59506,956,457
23 Nov 20210.61500.63000.58000.61000.61008,544,817
22 Nov 20210.63000.65000.59200.61500.61507,906,789
19 Nov 20210.60500.64000.58000.63000.63008,913,337
18 Nov 20210.66000.68000.58000.61500.61509,573,666
17 Nov 20210.59000.65000.58500.66000.660017,738,299
16 Nov 20210.60500.62400.56000.57000.570010,105,213
15 Nov 20210.62500.64000.57000.61000.610010,120,575
12 Nov 20210.61500.65000.60000.62500.62509,878,581
11 Nov 20210.66500.68000.60100.63300.633023,060,495
10 Nov 20210.67500.68000.65000.66500.66504,058,376
09 Nov 20210.66500.70000.65000.67500.675011,150,571
08 Nov 20210.68500.68800.65000.65300.65308,916,247
05 Nov 20210.68500.72000.67000.68500.685010,826,753
04 Nov 20210.70500.72000.67000.68500.68507,221,047
03 Nov 20210.70000.73000.67000.70500.705025,274,432
02 Nov 20210.68500.72000.67000.70000.700012,305,947
01 Nov 20210.71000.73500.68000.71000.71009,963,251
29 Oct 20210.71000.71900.69200.71000.71004,131,396
28 Oct 20210.73500.75000.70000.71000.710010,213,539
27 Oct 20210.73500.75400.72000.73500.73505,279,543
26 Oct 20210.75000.75000.70000.73500.735015,826,233
25 Oct 20210.76000.75700.70000.75000.75005,045,208
22 Oct 20210.76500.78400.75000.76000.760013,032,473
21 Oct 20210.76500.78000.73000.76000.760017,697,950
20 Oct 20210.77500.80000.73000.76500.76504,169,908
19 Oct 20210.77500.77900.72000.77500.77507,987,729
18 Oct 20210.77500.80000.75800.77500.77508,482,280
15 Oct 20210.77500.78400.75000.77500.775010,180,765
14 Oct 20210.77500.80000.75000.77500.775013,178,214
13 Oct 20210.77500.80000.73000.78500.785017,567,393
12 Oct 20210.77500.77900.70000.75000.75009,594,394
11 Oct 20210.79000.80000.75000.77500.77506,881,051
08 Oct 20210.77500.80000.70000.79000.790016,572,140
07 Oct 20210.76500.80000.75000.77500.77507,089,933
06 Oct 20210.82500.85000.75000.76500.765016,853,314
05 Oct 20210.78500.92500.76000.81500.815062,919,462
04 Oct 20210.67500.80000.65000.70200.702022,762,855
01 Oct 20210.71500.75000.65000.67500.675011,268,662
30 Sept 20210.73500.75400.65000.71500.715012,262,092
29 Sept 20210.73500.75000.72000.73500.73507,510,925
28 Sept 20210.77500.78000.72800.75500.75504,075,156
27 Sept 20210.77500.80000.70000.77500.775011,148,355
24 Sept 20210.76000.80000.75000.77500.775010,846,500
23 Sept 20210.78500.80000.75000.76000.76008,023,393
22 Sept 20210.78500.80000.75000.78500.785012,780,390
21 Sept 20210.82500.82400.75000.79000.790017,839,893
20 Sept 20210.87500.90000.77500.78500.785015,383,291
17 Sept 20210.81500.90000.81100.87500.875011,968,904
16 Sept 20210.87500.90000.83000.83500.83509,624,063
15 Sept 20210.87500.90000.83000.87500.875014,673,889
14 Sept 20210.87500.95000.83000.87500.875015,584,800
13 Sept 20210.87700.90000.85300.88000.88001,361,907
10 Sept 20210.91500.93000.85000.88500.885015,920,257
09 Sept 20210.93500.95000.90000.91500.915011,579,348
08 Sept 20210.93501.00000.92000.93500.93509,897,660
07 Sept 20210.97501.00000.90000.93500.935022,121,346
06 Sept 20210.97500.99800.95000.97500.97509,401,364
03 Sept 20211.02501.03000.90000.97500.975040,518,975
02 Sept 20211.05001.10000.95001.02501.025055,869,926
01 Sept 20211.32501.38401.05001.15001.150097,403,210
31 Aug 20211.20001.40001.15001.25401.2540214,145,357
27 Aug 2021------
26 Aug 20210.77500.90000.75000.82500.825042,077,110
25 Aug 20210.77500.80000.70000.77500.775011,545,763
24 Aug 20210.82500.85000.70000.77500.775033,686,378
23 Aug 20210.87500.90000.80000.82500.825024,542,108
20 Aug 20210.72500.95000.62000.84000.8400221,309,690
19 Aug 20210.62500.65000.55000.60000.60008,425,541
18 Aug 20210.62500.70000.55000.60000.600045,512,946
17 Aug 20210.72500.85000.60000.65000.6500108,365,489
16 Aug 20210.85000.87500.80000.82500.825011,883,846
13 Aug 20210.77500.87500.75000.85000.850018,161,662
12 Aug 20210.77500.80000.70000.77500.775013,849,416
11 Aug 20210.77500.78000.75300.78000.780012,511,599
10 Aug 20210.80000.81100.75000.77500.775010,446,131
09 Aug 20210.82500.85000.75000.80000.80009,523,688
06 Aug 20210.77500.81500.77500.82500.825019,937,277
05 Aug 20210.82500.85000.75000.77500.775026,858,364
04 Aug 20210.82500.82500.80000.82500.82504,619,461
03 Aug 20210.82500.84600.80000.84600.846014,531,165
02 Aug 20210.82500.85000.75000.82500.825022,030,951
30 Jul 20210.85000.86400.80000.84000.840015,927,304
29 Jul 20210.87500.90000.80000.85000.85007,122,940
28 Jul 20210.90500.93000.83000.87500.875014,704,762
27 Jul 20210.91501.00000.85000.90500.905024,405,433
26 Jul 20210.80000.98000.75000.93000.930021,657,029
23 Jul 20210.75000.85000.70200.80000.800053,430,851
22 Jul 20210.87500.90000.80000.88000.880055,722,663
21 Jul 20210.92500.95000.83000.90000.900018,250,861
20 Jul 20210.97501.00000.90000.92500.925014,231,817
19 Jul 20210.97500.98000.95000.97500.97506,744,884
16 Jul 20210.97501.05000.95000.97500.97508,169,603
15 Jul 20210.97501.05000.95001.02501.025010,112,405
14 Jul 20211.02501.05000.95000.97500.975020,927,106
13 Jul 20211.02501.05001.00001.02601.02605,233,598
12 Jul 20211.02501.05001.00001.00001.000011,246,548
09 Jul 20211.02501.05001.00001.02501.025010,298,671
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...