National Express Group (NEX) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. National Express Group

Date Open High Low Close* Volume
06/12/2017 365.80p 373.40p 363.50p 369.70p 528436
05/12/2017 370.00p 373.90p 366.30p 367.70p 576236
04/12/2017 372.00p 381.20p 365.00p 370.00p 598107
01/12/2017 357.00p 367.38p 357.00p 364.80p 344066
30/11/2017 363.60p 372.70p 362.10p 364.30p 836587
29/11/2017 360.40p 366.00p 360.40p 364.10p 549165
28/11/2017 354.90p 361.90p 354.90p 361.40p 537813
27/11/2017 360.60p 364.90p 356.40p 357.30p 310114
24/11/2017 363.70p 365.00p 360.30p 362.50p 237557
23/11/2017 360.20p 361.70p 358.10p 361.10p 111359
22/11/2017 356.30p 364.20p 353.50p 361.20p 643081
21/11/2017 356.70p 359.40p 354.30p 355.00p 667327
20/11/2017 360.70p 360.70p 355.80p 358.40p 645717
17/11/2017 357.30p 360.10p 355.40p 356.20p 517210
16/11/2017 361.10p 363.90p 360.00p 360.00p 471004
15/11/2017 369.50p 369.50p 360.10p 360.20p 691542
14/11/2017 371.70p 372.80p 369.00p 370.80p 495925
13/11/2017 371.00p 372.50p 368.00p 370.70p 531814
10/11/2017 371.50p 372.40p 369.90p 371.50p 343540
09/11/2017 369.50p 371.80p 369.50p 370.70p 536523
08/11/2017 368.50p 372.50p 368.10p 371.70p 524981
07/11/2017 370.20p 372.00p 369.20p 369.90p 551410
06/11/2017 372.20p 373.90p 369.90p 370.80p 520713
03/11/2017 368.60p 373.80p 368.50p 372.20p 513626
02/11/2017 360.50p 370.50p 358.70p 368.20p 444545
01/11/2017 365.80p 371.50p 365.80p 368.40p 691205
31/10/2017 367.10p 370.80p 365.70p 367.50p 449119
30/10/2017 366.40p 369.20p 363.30p 369.20p 685824
27/10/2017 363.30p 371.20p 363.30p 369.70p 935521
26/10/2017 338.60p 367.00p 338.60p 364.40p 1296633
25/10/2017 343.00p 343.30p 338.60p 342.80p 456391
24/10/2017 341.30p 343.50p 338.70p 340.90p 797268
23/10/2017 345.00p 347.27p 343.90p 343.90p 780525
20/10/2017 345.40p 347.40p 343.00p 347.40p 358945
19/10/2017 341.00p 352.00p 341.00p 344.00p 551774
18/10/2017 348.30p 348.40p 346.75p 348.00p 358120
17/10/2017 348.30p 349.20p 343.80p 346.70p 810306
16/10/2017 348.30p 352.10p 348.30p 349.70p 360157
13/10/2017 348.30p 353.20p 348.30p 351.90p 691727
12/10/2017 354.50p 354.50p 349.90p 353.90p 400614
11/10/2017 351.10p 355.00p 350.20p 351.00p 341253
10/10/2017 350.30p 354.50p 350.30p 352.40p 324500
09/10/2017 351.10p 355.20p 349.90p 352.00p 662616
06/10/2017 353.40p 357.90p 352.40p 354.90p 412175
05/10/2017 358.00p 361.10p 353.90p 353.90p 300620
04/10/2017 355.10p 364.90p 353.50p 357.90p 329985
03/10/2017 355.10p 358.50p 355.10p 356.20p 147304
02/10/2017 352.20p 358.20p 352.20p 356.30p 292940
29/09/2017 349.80p 358.60p 349.80p 353.90p 264705
28/09/2017 350.90p 351.60p 349.00p 351.40p 336148
27/09/2017 349.70p 349.90p 346.00p 348.70p 326712
26/09/2017 346.10p 348.30p 343.50p 348.10p 345419
25/09/2017 345.50p 349.60p 344.50p 347.90p 367571
22/09/2017 349.80p 350.50p 346.00p 347.00p 486102
21/09/2017 351.10p 352.90p 347.00p 348.50p 450714
20/09/2017 351.20p 351.20p 348.20p 349.70p 1137051
19/09/2017 355.80p 355.80p 349.50p 353.30p 418136
18/09/2017 341.00p 349.30p 341.00p 348.50p 382202
15/09/2017 350.70p 350.70p 341.90p 347.50p 1228434
14/09/2017 351.70p 351.70p 348.60p 349.00p 492129
13/09/2017 348.30p 350.90p 347.10p 350.10p 462718
12/09/2017 351.50p 352.70p 348.40p 348.90p 688007
11/09/2017 352.90p 354.40p 351.50p 353.10p 151440
08/09/2017 353.40p 353.40p 350.40p 352.70p 350666
07/09/2017 354.60p 355.30p 353.30p 353.90p 475109
06/09/2017 354.80p 355.80p 353.20p 354.60p 386629
05/09/2017 358.20p 359.30p 355.30p 357.00p 271143
04/09/2017 354.80p 357.50p 354.80p 355.60p 237049
01/09/2017 357.70p 358.70p 356.60p 358.40p 311463
31/08/2017 357.90p 360.50p 353.40p 359.00p 472757
30/08/2017 353.90p 357.60p 353.30p 357.00p 371142
29/08/2017 361.90p 361.90p 350.70p 354.00p 436057
25/08/2017 355.00p 357.20p 353.80p 353.90p 270484
24/08/2017 363.80p 363.80p 354.50p 356.70p 345615
23/08/2017 356.40p 358.30p 355.50p 356.70p 327404
22/08/2017 365.00p 365.00p 355.80p 356.40p 403177
21/08/2017 361.00p 361.40p 356.20p 358.50p 371322
18/08/2017 365.70p 368.30p 358.90p 362.50p 699132
17/08/2017 377.30p 377.30p 368.40p 369.60p 328504
16/08/2017 369.40p 375.10p 368.60p 374.50p 479892
15/08/2017 368.60p 370.50p 366.20p 368.60p 381081
14/08/2017 372.20p 374.30p 368.40p 369.50p 311505
11/08/2017 378.80p 378.80p 367.60p 370.40p 366270
10/08/2017 372.40p 374.30p 369.90p 370.60p 402781
09/08/2017 376.60p 376.60p 371.00p 373.10p 436829
08/08/2017 372.50p 378.00p 372.50p 375.20p 433516
07/08/2017 371.60p 375.00p 371.10p 373.20p 302223
04/08/2017 366.30p 374.60p 363.80p 372.60p 409576
03/08/2017 366.80p 373.20p 359.90p 366.70p 633559
02/08/2017 375.60p 375.60p 364.90p 367.70p 620210
01/08/2017 365.90p 368.80p 365.10p 366.20p 573970
31/07/2017 362.10p 365.10p 359.20p 364.10p 825050
28/07/2017 366.40p 368.00p 361.80p 362.40p 798214
27/07/2017 368.10p 376.10p 360.10p 368.70p 692821
26/07/2017 352.50p 362.70p 352.50p 361.10p 837566
25/07/2017 355.70p 357.10p 352.40p 353.50p 536533
24/07/2017 355.10p 360.60p 353.00p 355.20p 553628
21/07/2017 360.90p 362.60p 357.50p 360.30p 302130
20/07/2017 367.20p 378.90p 359.80p 362.10p 344349
19/07/2017 368.00p 368.00p 365.00p 365.80p 352193
18/07/2017 365.90p 371.50p 363.40p 367.50p 543842
17/07/2017 363.50p 365.20p 362.30p 364.90p 378517
14/07/2017 360.90p 362.70p 359.80p 361.20p 377686
13/07/2017 358.50p 366.90p 358.00p 361.00p 321150
12/07/2017 365.20p 372.10p 355.70p 359.00p 372103
11/07/2017 366.10p 366.20p 362.20p 364.40p 485706
10/07/2017 362.40p 375.30p 359.90p 365.50p 486192
07/07/2017 364.80p 365.30p 362.00p 363.80p 300364
06/07/2017 366.70p 367.50p 362.10p 364.50p 498308
05/07/2017 362.80p 366.20p 361.60p 366.20p 573363
04/07/2017 362.80p 370.50p 360.90p 362.80p 348782
03/07/2017 368.00p 369.90p 363.30p 363.90p 599706
30/06/2017 366.60p 367.80p 363.70p 366.40p 784464
29/06/2017 369.80p 370.90p 366.10p 366.80p 447157
28/06/2017 372.00p 372.90p 369.80p 371.10p 595667
27/06/2017 377.70p 378.10p 372.90p 373.40p 395141
26/06/2017 376.10p 379.40p 376.10p 378.50p 260525
23/06/2017 377.50p 377.50p 375.20p 377.00p 463538
22/06/2017 378.10p 380.00p 375.80p 377.60p 410664
21/06/2017 379.80p 389.00p 378.00p 378.60p 715930
20/06/2017 373.40p 380.40p 372.90p 380.00p 997722
19/06/2017 371.50p 373.30p 369.90p 372.80p 440396
16/06/2017 365.70p 372.50p 363.90p 369.80p 1788518
15/06/2017 371.10p 372.69p 360.90p 363.30p 891723
14/06/2017 364.50p 370.90p 364.50p 370.20p 653049
13/06/2017 362.70p 366.10p 361.40p 364.10p 1240947
12/06/2017 363.30p 363.40p 360.00p 361.90p 336486
09/06/2017 361.00p 363.90p 358.20p 363.60p 610406
08/06/2017 360.70p 361.60p 357.80p 361.60p 879498
07/06/2017 361.10p 362.20p 357.40p 359.20p 835188
06/06/2017 362.10p 364.50p 356.80p 362.10p 1913833
05/06/2017 368.70p 374.00p 363.30p 363.30p 420418
02/06/2017 368.10p 370.80p 366.90p 370.00p 371071
01/06/2017 370.10p 372.18p 365.80p 367.60p 857165
31/05/2017 369.80p 371.30p 368.70p 370.70p 643663
30/05/2017 373.60p 375.30p 367.10p 370.00p 599938
26/05/2017 371.20p 373.80p 367.10p 372.30p 523705
25/05/2017 372.40p 375.55p 367.80p 369.80p 510449
24/05/2017 371.50p 379.70p 370.19p 372.20p 1230133
23/05/2017 362.70p 364.60p 361.40p 362.90p 371617
22/05/2017 361.00p 366.20p 358.80p 361.50p 463701
19/05/2017 363.70p 363.70p 356.60p 359.30p 618500
18/05/2017 361.20p 361.50p 355.60p 361.50p 698341
17/05/2017 364.30p 364.30p 358.50p 359.90p 902634
16/05/2017 363.60p 365.30p 361.30p 363.60p 535478
15/05/2017 368.80p 373.12p 362.20p 362.20p 1633124
12/05/2017 368.30p 370.70p 365.30p 367.10p 378844
11/05/2017 367.20p 368.18p 358.60p 367.40p 2175692
10/05/2017 363.70p 368.60p 363.17p 368.30p 813796
09/05/2017 364.90p 366.10p 361.70p 366.10p 572404
08/05/2017 359.30p 363.00p 357.00p 362.60p 666314
05/05/2017 356.80p 362.19p 356.10p 358.50p 391928
04/05/2017 359.70p 359.70p 355.40p 357.50p 920588
03/05/2017 361.90p 361.90p 356.50p 358.10p 480769
02/05/2017 356.00p 362.00p 355.21p 361.10p 1076121
28/04/2017 355.40p 358.30p 354.90p 357.30p 832093
27/04/2017 353.00p 355.60p 351.40p 355.60p 752215
26/04/2017 358.20p 361.90p 358.00p 361.60p 790360
25/04/2017 358.20p 361.10p 357.70p 360.00p 1342126
24/04/2017 360.80p 360.80p 353.80p 359.70p 1597285
21/04/2017 352.20p 356.00p 351.90p 356.00p 888522
20/04/2017 358.20p 360.00p 353.10p 353.30p 751897
19/04/2017 358.60p 362.80p 356.00p 357.40p 1066735
18/04/2017 360.00p 360.78p 356.70p 357.70p 789028
13/04/2017 355.60p 360.30p 353.50p 360.20p 1498914
12/04/2017 361.00p 361.00p 354.20p 355.60p 1028638
11/04/2017 360.00p 363.50p 357.70p 359.50p 664943
10/04/2017 358.20p 361.40p 357.33p 360.30p 347801
07/04/2017 358.20p 360.10p 357.30p 358.70p 684788
06/04/2017 355.30p 359.87p 355.30p 359.80p 580297
05/04/2017 360.70p 361.60p 358.10p 359.00p 866294
04/04/2017 357.80p 359.60p 356.85p 358.30p 366268
03/04/2017 360.00p 360.00p 356.30p 357.10p 624429
31/03/2017 360.70p 361.40p 357.00p 360.00p 758807
30/03/2017 362.10p 363.10p 358.10p 360.60p 1029441
29/03/2017 361.50p 362.90p 359.00p 361.30p 538834
28/03/2017 360.50p 361.40p 357.60p 360.00p 681550
27/03/2017 359.00p 361.30p 358.20p 359.60p 628922
24/03/2017 358.80p 360.70p 356.40p 360.70p 904186
23/03/2017 357.80p 358.13p 354.60p 358.10p 606959
22/03/2017 360.10p 360.10p 353.40p 356.10p 938352
21/03/2017 360.90p 360.90p 356.30p 357.10p 602323
20/03/2017 359.20p 359.90p 356.08p 359.60p 794457
17/03/2017 359.30p 364.20p 356.90p 358.60p 820202
16/03/2017 362.00p 362.00p 357.20p 358.30p 849714
15/03/2017 362.00p 363.80p 357.90p 359.10p 1123520
14/03/2017 370.80p 370.80p 363.30p 364.10p 965331
13/03/2017 367.80p 373.40p 366.88p 368.80p 1572938
10/03/2017 362.10p 362.10p 358.50p 359.50p 465235
09/03/2017 362.50p 364.75p 358.30p 360.40p 549790
08/03/2017 360.60p 363.30p 359.50p 362.50p 916502
07/03/2017 365.60p 369.20p 361.50p 362.50p 1413478
06/03/2017 360.70p 364.10p 358.70p 364.00p 2190403
03/03/2017 362.90p 364.60p 356.90p 359.70p 1173868
02/03/2017 364.20p 374.70p 359.20p 362.70p 1224857
01/03/2017 364.20p 364.85p 358.98p 362.90p 958244
28/02/2017 356.10p 363.90p 354.40p 363.20p 1360688
27/02/2017 362.80p 373.20p 356.20p 357.70p 2016456
24/02/2017 357.80p 361.10p 349.60p 351.90p 2296123
23/02/2017 350.80p 357.20p 348.80p 350.00p 1871005

*Close Price adjusted for both dividends and splits