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
22/02/2017 339.90p 344.50p 339.90p 341.80p 917866
21/02/2017 339.90p 342.00p 339.00p 341.00p 793092
20/02/2017 336.70p 340.22p 335.30p 339.90p 1022126
17/02/2017 338.00p 338.00p 333.50p 337.10p 919390
16/02/2017 332.40p 339.90p 332.40p 336.40p 591510
15/02/2017 341.50p 341.50p 338.60p 339.00p 679834
14/02/2017 339.00p 341.00p 338.30p 339.00p 648125
13/02/2017 341.30p 343.80p 339.80p 340.70p 449449
10/02/2017 341.00p 342.02p 338.20p 340.00p 865140
09/02/2017 341.80p 342.60p 336.62p 339.70p 758332
08/02/2017 342.50p 342.80p 339.40p 341.30p 568810
07/02/2017 344.30p 344.30p 337.20p 341.10p 902299
06/02/2017 341.90p 343.70p 339.30p 339.80p 345082
03/02/2017 339.50p 342.30p 337.70p 340.10p 519005
02/02/2017 339.80p 341.20p 336.10p 337.40p 751728
01/02/2017 340.60p 341.20p 338.80p 339.60p 681359
31/01/2017 335.80p 339.50p 333.49p 338.30p 1146921
30/01/2017 336.60p 338.00p 334.40p 334.70p 830274
27/01/2017 335.40p 336.90p 333.27p 335.90p 1018147
26/01/2017 337.60p 338.50p 334.50p 335.70p 543358
25/01/2017 338.10p 341.40p 336.30p 337.30p 922014
24/01/2017 339.80p 339.80p 333.80p 338.60p 746520
23/01/2017 337.00p 341.20p 337.00p 338.20p 550885
20/01/2017 350.60p 350.60p 338.40p 340.00p 842676
19/01/2017 345.80p 345.80p 341.10p 341.70p 625027
18/01/2017 336.40p 345.60p 336.40p 343.70p 743771
17/01/2017 344.00p 344.70p 336.10p 343.90p 786838
16/01/2017 338.00p 344.40p 338.00p 344.10p 484450
13/01/2017 343.70p 346.70p 338.12p 344.10p 493997
12/01/2017 339.70p 348.10p 339.70p 343.70p 529176
11/01/2017 348.00p 349.10p 343.60p 348.30p 777643
10/01/2017 343.00p 349.80p 342.73p 348.40p 746967
09/01/2017 343.30p 346.30p 339.60p 344.00p 809643
06/01/2017 352.20p 352.80p 347.40p 349.50p 552274
05/01/2017 352.40p 353.00p 347.70p 352.50p 574126
04/01/2017 352.50p 352.50p 346.80p 347.60p 585360
03/01/2017 358.90p 358.90p 349.80p 351.00p 944004
30/12/2016 355.40p 356.20p 353.10p 353.70p 192752
29/12/2016 352.20p 355.50p 351.90p 353.80p 184179
28/12/2016 354.00p 355.00p 347.20p 354.00p 269503
23/12/2016 352.90p 355.10p 352.90p 353.70p 128692
22/12/2016 351.60p 358.70p 351.30p 354.00p 411537
21/12/2016 353.80p 356.70p 351.30p 352.90p 404990
20/12/2016 360.30p 361.50p 354.80p 354.80p 417988
19/12/2016 358.40p 360.80p 356.60p 357.30p 352257
16/12/2016 353.00p 358.70p 351.16p 357.50p 825540
15/12/2016 351.40p 358.30p 346.00p 356.80p 745684
14/12/2016 354.60p 355.30p 353.10p 353.10p 390826
13/12/2016 357.90p 361.10p 355.70p 356.20p 349779
12/12/2016 358.20p 359.60p 356.10p 356.30p 412254
09/12/2016 356.90p 357.30p 354.00p 357.10p 408476
08/12/2016 357.50p 359.80p 354.90p 357.10p 515251
07/12/2016 358.20p 358.20p 354.00p 355.50p 511143
06/12/2016 358.40p 358.40p 351.30p 354.10p 393098
05/12/2016 354.10p 355.90p 352.20p 352.80p 262250
02/12/2016 355.70p 356.70p 352.80p 354.60p 506117
01/12/2016 355.30p 362.10p 354.00p 358.00p 727306
30/11/2016 356.10p 359.60p 351.10p 355.80p 593600
29/11/2016 353.50p 359.20p 352.00p 359.20p 480541
28/11/2016 357.80p 357.80p 352.70p 354.30p 335969
25/11/2016 356.60p 359.20p 354.10p 358.90p 252680
24/11/2016 362.50p 367.20p 356.70p 359.00p 911282
23/11/2016 363.10p 369.20p 362.80p 367.20p 846562
22/11/2016 361.40p 363.40p 358.40p 363.40p 516590
21/11/2016 364.90p 364.90p 356.60p 358.20p 532284
18/11/2016 361.00p 364.20p 358.20p 363.40p 475042
17/11/2016 358.60p 361.30p 356.40p 358.50p 247179
16/11/2016 360.20p 361.50p 355.70p 357.00p 399238
15/11/2016 355.90p 364.62p 355.90p 358.10p 690609
14/11/2016 356.90p 361.20p 355.20p 356.30p 295793
11/11/2016 358.60p 358.60p 354.20p 354.90p 325707
10/11/2016 358.40p 361.60p 354.80p 356.30p 431951
09/11/2016 350.00p 356.60p 348.80p 355.00p 562130
08/11/2016 359.80p 359.80p 354.00p 356.30p 434543
07/11/2016 362.50p 362.50p 355.80p 358.40p 373004
04/11/2016 360.90p 361.00p 353.00p 355.00p 553658
03/11/2016 366.70p 369.20p 359.97p 361.80p 668411
02/11/2016 363.60p 366.10p 361.80p 364.40p 686422
01/11/2016 369.60p 369.70p 366.00p 367.80p 558316
31/10/2016 373.60p 375.67p 367.10p 367.80p 494568
28/10/2016 370.60p 379.10p 370.40p 376.50p 848510
27/10/2016 371.40p 372.70p 366.30p 370.60p 496984
26/10/2016 367.40p 374.10p 367.40p 369.50p 692649
25/10/2016 363.70p 371.80p 360.00p 367.00p 830206
24/10/2016 354.00p 359.38p 354.00p 355.50p 529067
21/10/2016 352.10p 355.00p 351.20p 354.00p 337031
20/10/2016 352.60p 353.30p 348.50p 350.20p 346803
19/10/2016 354.70p 354.70p 346.40p 351.30p 578557
18/10/2016 352.00p 357.30p 352.00p 353.40p 311779
17/10/2016 356.60p 356.60p 350.30p 352.00p 420840
14/10/2016 351.60p 357.80p 349.70p 355.40p 561693
13/10/2016 352.40p 357.90p 349.90p 352.00p 746715
12/10/2016 351.40p 358.40p 351.40p 354.00p 1897895
11/10/2016 344.00p 354.00p 343.80p 351.60p 966578
10/10/2016 345.60p 347.40p 338.90p 343.10p 727260
07/10/2016 342.20p 351.80p 342.00p 345.10p 580593
06/10/2016 349.00p 354.50p 347.80p 350.10p 498985
05/10/2016 354.70p 355.16p 345.90p 350.10p 694880
04/10/2016 348.00p 366.20p 346.50p 354.20p 1003891
03/10/2016 342.50p 349.10p 342.50p 348.80p 369295
30/09/2016 342.80p 345.60p 340.50p 344.30p 471454
29/09/2016 350.80p 350.80p 342.60p 348.10p 372088
28/09/2016 348.70p 348.70p 339.90p 344.40p 303164
27/09/2016 333.40p 342.90p 333.40p 341.60p 522961
26/09/2016 343.50p 343.50p 338.40p 342.00p 380006
23/09/2016 348.60p 348.60p 342.10p 345.10p 261483
22/09/2016 350.90p 350.90p 344.70p 347.50p 291061
21/09/2016 347.70p 355.90p 346.80p 346.90p 512453
20/09/2016 351.00p 355.80p 349.10p 352.00p 328297
19/09/2016 347.90p 352.60p 343.90p 349.90p 362713
16/09/2016 343.40p 348.27p 340.90p 345.70p 881512
15/09/2016 341.60p 345.40p 333.40p 344.00p 223130
14/09/2016 344.90p 347.90p 343.30p 343.30p 356872
13/09/2016 344.30p 347.60p 341.40p 343.90p 537012
12/09/2016 342.80p 345.31p 340.30p 343.30p 402762
09/09/2016 355.80p 357.00p 348.10p 348.60p 312504
08/09/2016 347.10p 357.20p 347.10p 356.50p 464920
07/09/2016 354.60p 356.00p 351.60p 355.30p 308588
06/09/2016 353.20p 355.80p 352.10p 354.40p 367732
05/09/2016 354.50p 360.10p 350.40p 353.20p 234511
02/09/2016 343.80p 359.80p 343.80p 354.30p 671212
01/09/2016 345.00p 355.20p 345.00p 352.50p 450523
31/08/2016 350.70p 354.90p 345.30p 353.70p 742536
30/08/2016 352.50p 356.70p 352.40p 353.50p 608769
26/08/2016 356.40p 357.58p 354.00p 354.00p 289116
25/08/2016 361.00p 362.50p 357.00p 358.00p 581726
24/08/2016 356.80p 364.20p 356.60p 362.30p 883170
23/08/2016 355.30p 362.50p 355.30p 358.40p 446684
22/08/2016 354.00p 359.80p 354.00p 357.50p 518874
19/08/2016 357.40p 359.20p 353.30p 355.40p 432496
18/08/2016 343.20p 355.40p 343.20p 354.50p 534962
17/08/2016 346.50p 351.00p 345.30p 348.80p 466744
16/08/2016 346.10p 351.00p 345.11p 347.20p 372840
15/08/2016 348.00p 350.30p 339.60p 348.00p 451887
12/08/2016 339.60p 347.90p 339.60p 347.50p 514302
11/08/2016 342.80p 342.80p 337.20p 340.60p 483568
10/08/2016 340.00p 343.45p 337.70p 341.10p 533000
09/08/2016 343.70p 346.70p 343.00p 343.30p 331632
08/08/2016 346.00p 347.72p 340.80p 345.60p 515900
05/08/2016 336.40p 344.50p 332.67p 344.40p 474468
04/08/2016 333.10p 338.50p 331.10p 337.20p 438531
03/08/2016 344.60p 344.60p 332.00p 335.00p 465041
02/08/2016 336.70p 338.90p 329.60p 335.90p 599440
01/08/2016 339.60p 342.80p 338.00p 338.00p 585696
29/07/2016 337.30p 338.23p 333.40p 337.40p 948637
28/07/2016 338.00p 340.70p 334.90p 336.00p 920147
27/07/2016 337.10p 342.40p 335.40p 339.00p 581579
26/07/2016 339.60p 342.90p 335.50p 337.60p 552509
25/07/2016 337.30p 343.90p 336.10p 339.60p 596381
22/07/2016 339.00p 339.00p 333.90p 336.00p 366035
21/07/2016 338.00p 339.00p 332.90p 336.50p 929534
20/07/2016 336.00p 341.80p 334.50p 334.90p 1125775
19/07/2016 331.80p 334.10p 325.50p 332.00p 652404
18/07/2016 328.60p 336.30p 327.30p 330.00p 825165
15/07/2016 329.30p 329.30p 316.30p 324.50p 805514
14/07/2016 316.70p 327.50p 316.70p 321.40p 974245
13/07/2016 323.30p 328.90p 314.20p 316.70p 740156
12/07/2016 321.20p 328.10p 319.90p 325.40p 801078
11/07/2016 312.30p 321.60p 311.10p 318.40p 698348
08/07/2016 302.30p 311.50p 302.20p 310.10p 596572
07/07/2016 299.50p 310.80p 299.50p 303.60p 619301
06/07/2016 297.60p 302.30p 294.50p 300.10p 693223
05/07/2016 298.80p 299.90p 292.00p 297.00p 1016012
04/07/2016 304.90p 308.11p 296.60p 301.50p 691287
01/07/2016 297.90p 306.60p 294.40p 305.20p 765384
30/06/2016 293.40p 297.90p 290.20p 295.10p 865857
29/06/2016 286.90p 295.00p 282.10p 291.90p 831481
28/06/2016 282.30p 284.70p 277.60p 283.60p 803397
27/06/2016 290.50p 290.50p 274.50p 275.60p 1773603
24/06/2016 279.60p 300.00p 252.81p 291.70p 1646768
23/06/2016 316.60p 321.20p 313.20p 317.40p 457827
22/06/2016 312.40p 315.40p 309.40p 311.10p 487019
21/06/2016 312.20p 316.30p 310.00p 311.70p 623471
20/06/2016 299.40p 315.40p 294.34p 314.40p 879308
17/06/2016 287.20p 298.70p 287.20p 292.90p 1787938
16/06/2016 298.20p 301.20p 290.20p 290.20p 1033717
15/06/2016 302.20p 305.70p 295.62p 299.80p 579091
14/06/2016 314.00p 316.20p 300.80p 303.10p 797254
13/06/2016 319.30p 323.90p 317.30p 317.30p 355940
10/06/2016 329.90p 331.20p 322.00p 324.50p 301154
09/06/2016 337.20p 337.20p 325.70p 331.90p 253147
08/06/2016 336.60p 336.60p 329.90p 330.00p 303273
07/06/2016 339.20p 341.60p 334.60p 336.90p 356315
06/06/2016 334.00p 339.30p 330.20p 334.20p 533701
03/06/2016 336.40p 337.40p 332.60p 335.10p 292266
02/06/2016 331.70p 339.40p 331.70p 335.60p 416642
01/06/2016 338.20p 339.70p 333.50p 338.20p 440604
31/05/2016 338.20p 343.10p 338.20p 339.20p 625215
27/05/2016 337.00p 340.10p 331.20p 339.20p 241091
26/05/2016 340.00p 340.90p 336.20p 339.40p 291967
25/05/2016 344.50p 349.60p 340.80p 341.10p 780323
24/05/2016 336.90p 338.90p 333.60p 337.80p 549537
23/05/2016 331.90p 337.00p 330.99p 336.50p 464194
20/05/2016 332.60p 333.70p 329.60p 331.10p 309763
19/05/2016 333.30p 333.70p 324.80p 331.60p 459291
18/05/2016 324.80p 334.10p 324.80p 334.10p 581513
17/05/2016 329.00p 330.00p 325.80p 329.30p 461707
16/05/2016 333.40p 333.40p 322.00p 325.80p 254757
13/05/2016 324.60p 329.85p 319.20p 325.10p 512968
12/05/2016 332.70p 332.70p 326.60p 326.90p 545554

*Close Price adjusted for both dividends and splits