UK Markets closed

Nanosynth Group Plc (NNN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.76000.0000 (0.00%)
At close: 4:18PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
08 Jul 20211.07501.10001.00001.04801.048012,060,119
07 Jul 20211.07501.10401.00001.05001.050016,303,697
06 Jul 20211.12501.15001.00001.07501.075031,630,571
05 Jul 20211.27501.30001.10001.12501.125052,263,984
02 Jul 20211.27501.30001.20001.27501.275016,900,603
01 Jul 20211.32501.35001.20001.27501.275034,850,541
30 Jun 20211.51001.52001.30001.34001.340060,951,417
29 Jun 20211.47501.65001.40001.50001.5000153,746,851
28 Jun 20211.15001.49001.13501.45001.4500114,157,065
25 Jun 20211.32501.34001.10001.15001.1500123,378,483
24 Jun 20211.07501.25000.85001.04001.040099,380,806
23 Jun 20210.87500.90000.80000.87500.875014,848,832
22 Jun 20210.87500.95000.85000.88000.880014,806,238
21 Jun 20210.92500.95000.85000.87500.875029,537,413
18 Jun 20210.87500.95000.85000.91000.910017,703,322
17 Jun 20210.95001.00000.85000.87500.875049,937,226
16 Jun 20211.02501.05000.90000.99900.999021,803,758
15 Jun 20211.02501.05000.95001.05001.050025,211,931
14 Jun 20210.97501.05000.96001.02501.025050,164,986
11 Jun 20211.02501.05000.95000.97500.975022,508,547
10 Jun 20210.97501.05000.90001.00201.002051,511,349
09 Jun 20211.10001.10000.85001.00001.0000216,089,937
08 Jun 20211.27501.30001.20001.25001.250014,844,353
07 Jun 20211.27501.30001.20001.25001.250019,459,194
04 Jun 20211.32501.34001.25001.30001.300022,325,077
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...