Nanoco

NANON
🏛️ uk →
9.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.85 20.90 19.25 20.60 0.2M
2021-12-30 20.13 20.13 18.80 19.25 0.4M
2021-12-29 21.80 23.00 19.95 20.20 0.5M
2021-12-24 21.90 22.20 20.75 21.85 0.2M
2021-12-23 21.00 21.90 20.09 20.25 0.3M
2021-12-22 19.50 21.00 18.05 20.00 1.1M
2021-12-21 20.85 20.85 19.10 19.10 1.1M
2021-12-20 20.00 21.00 19.65 20.00 0.4M
2021-12-17 20.81 21.90 20.10 20.20 0.7M
2021-12-16 21.90 21.90 20.00 20.00 0.6M
2021-12-15 21.02 21.90 20.02 21.50 0.2M
2021-12-14 22.00 22.70 20.00 21.05 0.6M
2021-12-13 22.00 22.80 21.80 21.90 0.4M
2021-12-10 22.90 23.40 21.50 22.45 0.3M
2021-12-09 21.30 23.05 21.30 22.80 0.1M
2021-12-08 23.30 23.30 21.61 22.70 0.2M
2021-12-07 22.70 23.00 22.50 22.75 0.2M
2021-12-06 22.30 23.40 21.38 22.75 0.3M
2021-12-03 22.65 23.00 22.00 22.50 0.6M
2021-12-02 22.80 23.80 22.60 22.80 1.2M
2021-12-01 23.25 23.90 22.75 22.95 0.2M
2021-11-30 22.60 23.90 22.60 22.80 0.4M
2021-11-29 22.57 23.90 22.50 22.75 0.6M
2021-11-26 22.98 23.80 22.50 23.15 0.1M
2021-11-25 22.80 23.90 22.50 23.00 0.8M
2021-11-24 23.10 23.90 22.71 22.95 0.4M
2021-11-23 24.00 24.60 23.60 24.00 0.2M
2021-11-22 25.00 25.80 24.00 24.30 0.2M
2021-11-19 24.81 25.80 24.50 24.50 0.8M
2021-11-18 24.90 25.90 24.60 25.25 0.1M
2021-11-17 25.04 25.90 23.70 24.55 0.5M
2021-11-16 24.10 25.21 23.60 24.60 0.3M
2021-11-15 22.50 26.00 22.50 25.05 2.5M
2021-11-12 22.00 22.60 21.90 22.60 0.2M
2021-11-11 21.50 22.90 21.50 22.20 0.3M
2021-11-10 22.43 22.90 21.10 22.35 0.3M
2021-11-09 21.90 22.50 21.60 22.30 0.3M
2021-11-08 21.28 22.00 21.10 21.50 1.9M
2021-11-05 20.92 22.00 20.25 21.20 0.6M
2021-11-04 20.90 21.40 19.93 20.85 0.1M
2021-11-03 20.60 21.90 19.65 21.25 0.5M
2021-11-02 20.96 21.10 19.91 20.85 0.1M
2021-11-01 19.65 21.60 19.65 21.50 0.2M
2021-10-29 19.85 21.80 19.85 21.10 0.1M
2021-10-28 21.90 21.90 20.80 20.80 0.1M
2021-10-27 19.81 21.90 19.81 20.15 0.1M
2021-10-26 21.80 21.90 20.60 20.95 0.6M
2021-10-25 19.50 22.00 19.50 20.50 0.5M
2021-10-22 19.81 21.30 19.81 20.10 0.3M
2021-10-21 19.55 21.00 19.55 20.60 0.0M
2021-10-20 21.88 21.90 19.75 21.60 0.2M
2021-10-19 19.05 21.50 19.05 20.85 1.9M
2021-10-18 20.11 21.20 19.50 20.30 0.6M
2021-10-15 19.60 21.30 19.55 21.30 0.5M
2021-10-14 19.30 20.90 19.00 20.40 0.2M
2021-10-13 19.45 20.30 19.04 19.80 0.2M
2021-10-12 19.00 19.45 18.74 19.18 0.4M
2021-10-11 18.47 19.50 18.35 19.10 0.6M
2021-10-08 18.46 19.30 18.45 18.88 0.1M
2021-10-07 19.45 19.45 18.40 19.03 0.0M
2021-10-06 18.47 19.45 18.47 19.03 0.1M
2021-10-05 19.00 19.35 18.68 19.03 0.0M
2021-10-04 18.65 19.35 18.55 18.60 0.0M
2021-10-01 18.47 19.05 18.47 18.88 0.2M
2021-09-30 19.40 19.40 18.57 19.13 0.0M
2021-09-29 18.35 19.45 18.35 18.93 0.1M
2021-09-28 19.10 20.60 18.50 18.93 0.2M
2021-09-27 18.50 20.00 18.50 18.75 0.9M
2021-09-24 19.12 19.95 18.78 19.20 0.5M
2021-09-23 19.25 20.70 19.20 19.20 0.1M
2021-09-22 20.90 20.90 19.22 19.75 0.1M
2021-09-21 19.74 20.60 18.55 19.83 0.0M
2021-09-20 19.80 20.21 19.10 18.85 0.2M
2021-09-17 20.10 20.90 19.15 20.20 0.2M
2021-09-16 20.00 20.90 19.90 20.35 0.1M
2021-09-15 20.38 20.80 19.90 19.90 0.1M
2021-09-14 19.90 20.50 19.90 20.25 0.0M
2021-09-13 19.10 21.00 19.10 20.50 0.0M
2021-09-10 18.60 20.67 18.60 19.65 0.1M
2021-09-09 20.44 20.80 19.17 20.23 0.1M
2021-09-08 19.88 20.00 19.10 20.00 0.2M
2021-09-07 19.17 20.84 19.17 20.30 0.0M
2021-09-06 18.44 19.90 18.00 20.30 0.9M
2021-09-03 17.77 18.85 17.77 19.13 0.1M
2021-09-02 18.95 19.85 18.00 19.10 0.1M
2021-09-01 18.50 19.85 17.70 18.93 0.1M
2021-08-31 18.10 19.55 17.20 18.10 0.3M
2021-08-27 17.80 18.15 17.70 17.85 0.0M
2021-08-26 18.00 19.45 17.15 17.65 0.3M
2021-08-25 18.80 19.75 18.00 18.15 0.2M
2021-08-24 19.85 19.85 18.69 18.68 0.3M
2021-08-23 18.52 19.85 18.20 19.13 0.1M
2021-08-20 19.00 19.85 18.00 18.50 0.5M
2021-08-19 19.40 19.85 18.50 19.40 0.1M
2021-08-18 18.00 19.80 18.00 19.20 0.3M
2021-08-17 18.36 18.91 18.00 18.30 0.1M
2021-08-16 18.00 19.85 18.00 18.80 0.5M
2021-08-13 18.00 19.85 18.00 18.40 0.1M
2021-08-12 17.00 19.80 17.00 18.40 1.8M
2021-08-11 18.95 18.95 17.05 17.20 0.2M
2021-08-10 18.01 18.95 17.79 18.35 0.1M
2021-08-09 17.95 18.95 17.50 18.30 0.1M
2021-08-06 17.85 18.95 17.48 17.58 0.5M
2021-08-05 18.14 19.10 17.11 17.70 0.5M
2021-08-04 18.40 19.00 18.20 18.40 0.3M
2021-08-03 18.10 19.90 18.10 18.90 0.1M
2021-08-02 19.00 20.90 18.50 18.63 0.2M
2021-07-30 19.70 19.70 18.50 18.50 0.3M
2021-07-29 18.68 20.50 18.05 19.70 0.0M
2021-07-28 18.68 20.90 18.68 18.70 0.1M
2021-07-27 18.41 20.00 18.41 19.05 0.4M
2021-07-26 18.83 20.50 18.50 19.55 0.4M
2021-07-23 19.00 20.50 18.10 19.40 0.1M
2021-07-22 18.35 20.60 18.05 19.60 0.1M
2021-07-21 19.70 20.00 18.66 19.20 0.4M
2021-07-20 20.40 21.90 19.12 20.20 0.4M
2021-07-19 19.55 21.30 19.55 20.48 1.2M
2021-07-16 20.50 21.80 19.50 19.50 0.5M
2021-07-15 20.51 21.90 19.50 19.50 0.4M
2021-07-14 20.00 20.90 19.00 19.58 0.1M
2021-07-13 19.73 20.30 19.05 19.05 0.1M
2021-07-12 20.60 21.60 19.05 19.23 0.3M
2021-07-09 21.01 22.90 21.00 21.90 0.0M
2021-07-08 20.75 22.90 20.75 21.85 0.1M
2021-07-07 21.91 22.50 20.20 20.90 0.3M
2021-07-06 22.00 22.90 21.40 22.35 0.0M
2021-07-05 22.20 22.90 20.43 22.45 0.3M
2021-07-02 19.90 20.80 19.05 20.55 0.2M
2021-07-01 20.80 20.80 18.91 19.43 0.5M
2021-06-30 20.80 20.90 19.28 19.85 0.2M
2021-06-29 23.40 23.40 19.11 20.20 2.1M
2021-06-28 26.35 26.35 21.04 22.30 0.9M
2021-06-25 24.85 25.80 23.50 24.65 0.4M
2021-06-24 25.06 25.90 24.50 25.15 0.1M
2021-06-23 24.21 25.24 24.00 24.70 0.2M
2021-06-22 25.18 25.70 24.20 25.40 0.1M
2021-06-21 25.40 25.90 24.20 25.45 0.1M
2021-06-18 25.00 25.00 24.10 24.20 0.1M
2021-06-17 25.10 25.90 24.40 25.40 0.2M
2021-06-16 25.60 25.60 24.44 25.70 0.1M
2021-06-15 26.40 26.40 25.00 25.70 0.1M
2021-06-14 26.50 26.50 24.70 25.40 0.3M
2021-06-11 25.70 26.00 25.38 25.90 0.3M
2021-06-10 25.50 26.40 25.50 26.00 0.1M
2021-06-09 25.41 26.30 25.00 25.75 0.3M
2021-06-08 25.51 26.90 25.40 25.40 0.1M
2021-06-07 25.42 26.90 25.17 25.90 0.2M
2021-06-04 26.11 26.50 25.20 25.55 0.2M
2021-06-03 26.70 26.90 25.34 26.00 0.5M
2021-06-02 26.50 27.51 25.15 26.50 1.4M
2021-06-01 26.59 27.90 26.00 27.35 0.7M
2021-05-28 26.10 27.60 25.60 26.40 0.5M
2021-05-27 26.66 27.60 25.10 26.75 0.4M
2021-05-26 25.80 27.39 25.30 26.20 0.8M
2021-05-25 22.78 25.35 22.78 25.35 0.8M
2021-05-24 23.01 23.67 22.44 23.25 0.4M
2021-05-21 23.70 23.90 22.52 23.00 0.7M
2021-05-20 23.00 24.30 21.49 23.70 2.7M
2021-05-19 23.30 24.90 21.79 24.35 0.9M
2021-05-18 24.15 26.90 24.00 24.00 0.5M
2021-05-17 26.14 26.80 24.05 24.20 0.9M
2021-05-14 27.98 28.00 25.00 26.00 0.3M
2021-05-13 29.90 30.22 26.25 27.50 0.9M
2021-05-12 27.00 30.00 26.10 28.00 1.6M
2021-05-11 25.10 27.00 24.80 25.65 0.3M
2021-05-10 27.00 27.40 25.75 26.25 0.2M
2021-05-07 24.50 27.34 24.50 26.05 0.7M
2021-05-06 24.75 25.80 24.30 24.65 0.5M
2021-05-05 24.80 25.90 24.40 24.80 0.3M
2021-05-04 26.00 26.00 24.00 24.80 1.2M
2021-04-30 26.50 26.50 25.10 26.00 0.6M
2021-04-29 25.60 27.00 25.60 26.25 0.3M
2021-04-28 27.30 27.30 26.30 26.30 0.2M
2021-04-27 26.90 27.90 26.40 26.40 0.4M
2021-04-26 27.24 27.90 26.60 26.60 0.2M
2021-04-23 27.11 27.90 25.87 27.00 0.3M
2021-04-22 27.00 27.90 26.80 27.20 0.3M
2021-04-21 25.80 27.80 25.80 27.40 0.2M
2021-04-20 27.50 27.90 26.70 27.20 0.2M
2021-04-19 26.90 27.90 26.17 27.50 0.4M
2021-04-16 26.10 27.80 26.10 27.20 0.4M
2021-04-15 28.50 29.90 24.47 27.40 2.3M
2021-04-14 29.80 29.80 28.20 29.00 0.7M
2021-04-13 29.30 30.90 27.97 29.85 0.7M
2021-04-12 26.34 30.00 24.87 29.00 2.0M
2021-04-09 24.60 25.90 24.60 25.50 1.1M
2021-04-08 23.90 25.00 23.80 24.75 0.6M
2021-04-07 24.80 24.90 24.00 24.30 1.0M
2021-04-06 24.90 25.90 22.88 24.80 2.0M
2021-04-01 24.50 26.90 24.00 25.00 2.0M
2021-03-31 23.11 24.50 22.20 24.53 3.2M
2021-03-30 23.00 23.65 22.44 22.95 0.8M
2021-03-29 22.55 23.95 21.55 22.50 0.8M
2021-03-26 21.35 21.95 20.42 21.50 0.4M
2021-03-25 22.00 22.95 20.00 20.80 0.7M
2021-03-24 21.19 22.95 21.19 22.40 0.5M
2021-03-23 22.67 22.95 21.05 22.50 0.4M
2021-03-22 22.10 23.00 20.82 22.20 0.5M
2021-03-19 21.51 22.95 20.20 21.50 0.4M
2021-03-18 22.12 22.75 20.75 20.95 0.7M
2021-03-17 22.10 23.85 22.05 22.55 0.5M
2021-03-16 22.00 24.00 22.00 22.10 1.3M
2021-03-15 20.05 24.00 20.05 22.10 2.8M
2021-03-12 17.68 21.25 17.50 20.00 1.8M
2021-03-11 17.55 17.74 17.50 17.63 1.4M
2021-03-10 17.00 17.74 17.00 17.58 0.5M
2021-03-09 17.02 17.76 16.60 17.15 0.4M
2021-03-08 16.22 17.74 16.22 17.00 0.9M
2021-03-05 16.00 17.00 15.70 16.55 0.6M
2021-03-04 16.00 16.98 15.70 16.55 0.3M
2021-03-03 15.86 16.98 15.60 16.50 0.3M
2021-03-02 16.48 16.48 14.54 15.85 0.4M
2021-03-01 16.25 16.98 14.62 16.10 0.4M
2021-02-26 16.78 16.78 14.52 15.10 0.2M
2021-02-25 15.23 16.78 14.52 15.29 0.3M
2021-02-24 14.84 16.48 14.84 16.13 0.4M
2021-02-23 16.26 16.48 15.02 15.32 0.1M
2021-02-22 16.50 16.50 15.00 15.55 0.4M
2021-02-19 15.00 15.98 14.52 15.55 0.1M
2021-02-18 15.02 15.98 14.52 15.26 0.4M
2021-02-17 16.14 16.48 15.50 15.78 0.3M
2021-02-16 16.50 16.50 15.50 15.90 0.8M
2021-02-15 16.02 17.00 15.50 15.86 0.3M
2021-02-12 17.06 17.20 16.02 16.42 0.1M
2021-02-11 16.04 17.40 16.00 16.00 0.2M
2021-02-10 17.24 18.00 15.52 16.02 0.2M
2021-02-09 18.11 18.48 16.80 16.98 0.2M
2021-02-08 17.00 18.70 16.72 16.80 0.6M
2021-02-05 16.58 18.76 16.58 17.90 0.6M
2021-02-04 17.40 18.64 15.74 18.08 1.6M
2021-02-03 15.60 17.50 15.02 17.00 0.8M
2021-02-02 14.84 16.80 14.80 16.02 0.9M
2021-02-01 15.50 17.50 14.40 15.65 1.2M
2021-01-29 14.90 18.50 13.52 16.45 3.4M
2021-01-28 15.80 15.80 13.20 14.24 1.4M
2021-01-27 13.99 16.00 13.42 14.49 1.2M
2021-01-26 15.80 16.79 13.04 13.87 3.0M
2021-01-25 12.00 16.80 12.00 16.00 7.0M
2021-01-22 10.01 12.00 10.00 12.00 1.7M
2021-01-21 10.26 10.71 9.91 10.16 0.8M
2021-01-20 10.00 10.44 9.51 9.66 0.7M
2021-01-19 9.31 10.80 9.31 9.97 1.0M
2021-01-18 9.50 9.89 9.33 9.53 0.3M
2021-01-15 9.78 10.22 9.45 9.45 0.6M
2021-01-14 9.73 9.80 9.31 9.50 0.8M
2021-01-13 9.54 9.80 9.22 9.33 0.6M
2021-01-12 9.50 9.95 9.41 9.46 0.6M
2021-01-11 9.87 10.50 9.25 9.36 0.9M
2021-01-08 9.71 10.34 9.22 9.41 1.1M
2021-01-07 9.89 10.52 9.32 9.54 0.5M
2021-01-06 9.89 10.48 9.21 9.31 0.7M
2021-01-05 9.70 11.00 9.45 9.54 0.9M
2021-01-04 11.00 11.00 9.65 9.96 0.2M