Nightcap (NGHT) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nightcap

Date Open High Low Close* Volume
22/12/2022 7.50p 7.83p 7.00p 7.50p 12840
21/12/2022 8.00p 8.00p 7.00p 7.50p 61260
20/12/2022 8.00p 8.35p 7.55p 8.00p 3458
19/12/2022 8.25p 8.50p 7.65p 8.00p 111685
16/12/2022 8.50p 8.50p 8.01p 8.25p 163607
15/12/2022 8.50p 8.87p 8.11p 8.50p 777
14/12/2022 8.50p 8.87p 8.11p 8.50p 115694
13/12/2022 8.50p 8.87p 8.11p 8.50p 68070
12/12/2022 8.50p 8.85p 8.11p 8.50p 53938
09/12/2022 8.50p 8.85p 8.50p 8.50p 20473
08/12/2022 8.50p 9.00p 8.11p 8.50p 80188
07/12/2022 8.50p 8.85p 8.01p 8.50p 18137
06/12/2022 8.50p 8.87p 8.01p 8.50p 27987
05/12/2022 8.50p 9.00p 8.05p 8.50p 32459
02/12/2022 8.50p 8.88p 8.01p 8.50p 83968
01/12/2022 8.50p 8.50p 8.00p 8.50p 101593
30/11/2022 8.50p 8.50p 8.01p 8.50p 76148
29/11/2022 8.50p 8.50p 8.00p 8.50p 407
28/11/2022 8.50p 8.50p 8.01p 8.50p 577
25/11/2022 8.50p 8.56p 8.00p 8.50p 22598
24/11/2022 8.50p 9.20p 8.00p 8.50p 44911
23/11/2022 9.00p 9.00p 8.25p 8.50p 69384
22/11/2022 8.95p 9.50p 8.10p 9.00p 58299
21/11/2022 8.95p 9.14p 8.50p 8.95p 17642
18/11/2022 9.25p 9.25p 8.50p 8.95p 107465
17/11/2022 9.25p 9.25p 9.00p 9.25p 16042
16/11/2022 9.25p 9.29p 9.25p 9.25p 51364
15/11/2022 9.50p 9.66p 9.00p 9.20p 176020
14/11/2022 9.50p 9.70p 9.11p 9.20p 134720
11/11/2022 9.50p 9.78p 9.11p 9.50p 93262
10/11/2022 9.75p 10.00p 9.00p 9.50p 153516
09/11/2022 9.75p 10.00p 9.50p 9.75p 26593
08/11/2022 9.75p 10.00p 9.58p 9.75p 19961
07/11/2022 10.25p 10.50p 9.75p 9.75p 30157
04/11/2022 10.25p 10.50p 10.25p 10.25p 150
03/11/2022 10.25p 10.26p 10.25p 10.25p 1000
02/11/2022 10.50p 10.60p 10.02p 10.25p 33487
01/11/2022 10.50p 10.62p 10.01p 10.50p 767
31/10/2022 10.50p 11.00p 10.01p 10.50p 2228
28/10/2022 10.50p 11.00p 10.50p 10.50p 6718
27/10/2022 10.50p 10.50p 10.02p 10.50p 8013
26/10/2022 10.50p 10.50p 10.01p 10.50p 5361
25/10/2022 10.50p 10.50p 10.02p 10.50p 1230
24/10/2022 10.50p 10.50p 10.02p 10.50p 15864
21/10/2022 10.50p 10.50p 10.01p 10.50p 19293
20/10/2022 10.50p 11.00p 10.45p 10.50p 285
19/10/2022 10.50p 10.50p 10.01p 10.50p 6805
18/10/2022 10.50p 10.50p 10.01p 10.50p 11303
17/10/2022 10.50p 11.00p 10.02p 10.50p 36371
14/10/2022 10.50p 10.90p 10.50p 10.50p 70209
13/10/2022 10.50p 11.00p 10.00p 10.50p 118297
12/10/2022 10.50p 10.50p 10.00p 10.50p 40417
11/10/2022 11.00p 12.25p 10.00p 10.50p 118362
10/10/2022 11.25p 11.25p 10.51p 11.00p 35491
07/10/2022 11.25p 11.35p 10.51p 11.00p 200795
06/10/2022 11.25p 11.40p 10.45p 11.25p 157146
05/10/2022 11.25p 11.45p 11.25p 11.25p 1303
04/10/2022 11.25p 11.50p 11.00p 11.25p 1960
03/10/2022 11.25p 11.50p 11.00p 11.25p 21998
30/09/2022 11.25p 11.50p 11.00p 11.25p 9269
29/09/2022 11.75p 12.05p 11.00p 11.25p 217361
28/09/2022 12.25p 12.25p 11.75p 11.75p 172721
27/09/2022 12.25p 12.48p 12.12p 12.25p 5128
26/09/2022 12.63p 12.75p 12.25p 12.25p 65594
23/09/2022 12.63p 13.00p 12.38p 12.63p 809
22/09/2022 12.63p 12.63p 12.25p 12.25p 12110
21/09/2022 12.63p 12.75p 12.55p 12.63p 69088
20/09/2022 12.63p 12.77p 12.25p 12.63p 55929
19/09/2022 12.63p 13.00p 12.25p 12.63p 49872
16/09/2022 12.63p 13.00p 12.25p 12.63p 49872
15/09/2022 12.75p 13.25p 12.69p 12.75p 119649
14/09/2022 12.75p 13.50p 12.68p 13.50p 36264
13/09/2022 12.75p 13.20p 12.25p 12.75p 7807
12/09/2022 12.63p 13.25p 12.62p 12.75p 20501
09/09/2022 12.25p 13.00p 12.21p 12.63p 148276
08/09/2022 12.50p 12.99p 12.19p 12.25p 85290
07/09/2022 13.12p 13.25p 12.14p 12.63p 131634
06/09/2022 13.12p 13.24p 13.00p 13.12p 22886
05/09/2022 13.12p 13.23p 13.02p 13.12p 29056
02/09/2022 13.12p 13.25p 13.12p 13.12p 59387
01/09/2022 13.25p 13.32p 13.01p 13.12p 196139
31/08/2022 13.50p 13.75p 13.01p 13.25p 87438
30/08/2022 14.20p 14.20p 13.50p 13.50p 83356
29/08/2022 14.45p 14.90p 13.51p 14.85p 92653
26/08/2022 14.45p 14.90p 13.51p 14.85p 92653
25/08/2022 14.45p 14.90p 14.00p 14.45p 17761
24/08/2022 14.45p 14.80p 14.45p 14.45p 90366
23/08/2022 14.75p 14.85p 14.45p 14.45p 1461
22/08/2022 15.25p 15.25p 14.55p 14.75p 126382
19/08/2022 15.25p 15.50p 14.55p 15.00p 17376
18/08/2022 15.00p 15.00p 14.73p 15.00p 1602
17/08/2022 14.75p 15.40p 14.54p 15.00p 37809
16/08/2022 14.00p 14.50p 13.85p 14.25p 105907
15/08/2022 14.00p 14.50p 13.50p 14.00p 108602
12/08/2022 14.00p 14.40p 13.55p 14.00p 170049
11/08/2022 14.00p 14.20p 13.55p 14.00p 117845
10/08/2022 14.00p 14.27p 14.00p 14.25p 10548
09/08/2022 14.50p 14.50p 14.00p 14.25p 48909
08/08/2022 14.50p 14.70p 14.08p 14.50p 146321
05/08/2022 14.50p 15.00p 14.05p 14.50p 106728
04/08/2022 14.50p 14.92p 14.13p 14.50p 203971
03/08/2022 14.50p 14.67p 14.00p 14.50p 2415
02/08/2022 14.50p 14.72p 14.03p 14.50p 148065
01/08/2022 15.00p 15.00p 14.16p 14.50p 113447
29/07/2022 14.25p 14.35p 14.00p 14.25p 95777
28/07/2022 15.50p 15.67p 14.08p 14.25p 327466
27/07/2022 15.50p 15.67p 15.30p 15.50p 45381
26/07/2022 15.50p 16.00p 15.31p 15.50p 8452
25/07/2022 15.50p 16.00p 15.50p 15.50p 180278
22/07/2022 15.50p 15.84p 15.50p 15.50p 18518
21/07/2022 15.50p 15.88p 15.50p 15.75p 8685
20/07/2022 15.50p 15.90p 15.50p 15.75p 1019
19/07/2022 15.75p 15.75p 15.50p 15.75p 59026
18/07/2022 15.75p 16.00p 15.50p 15.50p 99402
15/07/2022 15.75p 15.75p 15.50p 15.75p 5512
14/07/2022 15.75p 15.90p 15.51p 15.75p 93591
13/07/2022 15.75p 15.80p 15.51p 15.75p 33558
12/07/2022 15.75p 15.83p 15.50p 15.75p 7321
11/07/2022 16.00p 16.00p 15.13p 15.75p 127905
08/07/2022 16.00p 16.00p 15.58p 16.00p 13387
07/07/2022 16.00p 16.00p 16.00p 16.00p 3088
06/07/2022 16.00p 16.00p 15.57p 16.00p 96357
05/07/2022 16.50p 16.50p 15.50p 16.00p 172677
04/07/2022 15.75p 16.50p 15.50p 16.50p 156788
01/07/2022 15.75p 16.00p 15.50p 15.75p 157507
30/06/2022 15.75p 16.00p 15.50p 15.50p 266316
29/06/2022 15.75p 15.75p 15.75p 15.75p 0
28/06/2022 15.00p 16.00p 15.00p 15.75p 159834
27/06/2022 14.75p 15.25p 14.02p 14.75p 52283
24/06/2022 15.50p 15.50p 14.02p 14.50p 54002
23/06/2022 16.00p 16.00p 15.00p 15.50p 58155
22/06/2022 16.00p 16.00p 15.02p 16.00p 50445
21/06/2022 16.25p 16.25p 14.88p 16.00p 245857
20/06/2022 16.25p 16.25p 15.52p 16.25p 1055
17/06/2022 16.25p 16.25p 15.52p 16.25p 93647
16/06/2022 16.25p 16.25p 15.50p 16.25p 340139
15/06/2022 16.50p 16.50p 15.50p 15.70p 119742
14/06/2022 17.25p 17.25p 16.05p 16.50p 247989
13/06/2022 17.75p 17.89p 16.29p 17.25p 240240
10/06/2022 18.50p 18.50p 17.75p 17.75p 52578
09/06/2022 19.00p 19.20p 18.02p 18.50p 100072
08/06/2022 19.25p 19.40p 18.00p 19.00p 64174
07/06/2022 19.25p 19.50p 18.52p 19.25p 84446
06/06/2022 19.25p 19.96p 18.50p 19.25p 226721
03/06/2022 19.25p 19.89p 18.79p 19.25p 22194
02/06/2022 19.25p 19.89p 18.79p 19.25p 22194
01/06/2022 19.25p 19.89p 18.79p 19.25p 22194
31/05/2022 19.25p 19.90p 18.70p 19.25p 20943
30/05/2022 17.75p 19.85p 17.27p 19.25p 193533
27/05/2022 17.75p 18.08p 17.08p 17.75p 168293
26/05/2022 17.75p 18.00p 17.12p 17.75p 51398
25/05/2022 17.75p 18.22p 17.11p 17.75p 51870
24/05/2022 18.00p 18.25p 17.50p 17.75p 35538
23/05/2022 18.00p 18.31p 17.50p 18.00p 56520
20/05/2022 17.75p 18.35p 17.75p 18.00p 50243
19/05/2022 18.25p 18.70p 17.51p 17.75p 94090
18/05/2022 18.25p 18.85p 17.52p 18.25p 100807
17/05/2022 18.00p 18.85p 17.55p 18.25p 97068
16/05/2022 17.75p 18.35p 17.00p 18.00p 266097
13/05/2022 17.75p 17.76p 17.25p 17.75p 8126
12/05/2022 17.75p 18.11p 17.00p 17.75p 116077
11/05/2022 18.25p 18.35p 17.00p 18.00p 175010
10/05/2022 18.50p 18.65p 18.01p 18.25p 10369
09/05/2022 19.00p 19.00p 18.01p 18.50p 133202
06/05/2022 19.50p 19.89p 18.51p 19.00p 62486
05/05/2022 20.00p 20.00p 19.07p 19.50p 258814
04/05/2022 20.25p 20.25p 19.51p 20.00p 340893
03/05/2022 20.25p 20.40p 19.50p 20.00p 217118
02/05/2022 20.00p 20.85p 19.00p 20.00p 440623
29/04/2022 20.00p 20.85p 19.00p 20.00p 440623
28/04/2022 19.25p 19.61p 18.52p 19.25p 117020
27/04/2022 19.50p 19.78p 18.50p 19.25p 93675
26/04/2022 18.00p 19.78p 17.72p 19.50p 471352
25/04/2022 18.75p 18.80p 18.00p 18.00p 90089
22/04/2022 19.00p 19.00p 18.51p 18.75p 344694
21/04/2022 19.25p 19.50p 18.15p 18.15p 329779
20/04/2022 19.25p 19.33p 18.55p 19.25p 146727
19/04/2022 19.25p 19.61p 18.50p 19.25p 73523
18/04/2022 19.25p 19.63p 18.66p 19.25p 54378
15/04/2022 19.25p 19.63p 18.66p 19.25p 54378
14/04/2022 19.25p 19.63p 18.66p 19.25p 54378
13/04/2022 19.25p 19.40p 18.66p 19.25p 318333
12/04/2022 19.00p 19.95p 18.00p 19.25p 250356
11/04/2022 19.00p 20.00p 18.33p 19.25p 95442
08/04/2022 16.75p 19.00p 16.55p 18.75p 336371
07/04/2022 16.75p 17.00p 16.28p 16.60p 94696
06/04/2022 16.75p 17.00p 16.25p 16.75p 186907
05/04/2022 16.25p 17.00p 15.50p 16.50p 47615
04/04/2022 16.25p 16.99p 15.85p 16.25p 127457
01/04/2022 15.50p 17.00p 15.50p 17.00p 106696
31/03/2022 15.50p 15.90p 15.00p 15.50p 814190
30/03/2022 15.50p 15.90p 15.01p 15.50p 81585
29/03/2022 15.25p 16.00p 15.00p 15.50p 171314
28/03/2022 15.25p 15.38p 15.01p 15.25p 198436
25/03/2022 15.25p 15.47p 15.21p 15.25p 73310
24/03/2022 15.25p 15.47p 15.21p 15.25p 12584
23/03/2022 15.25p 15.50p 15.15p 15.30p 212693
22/03/2022 15.00p 15.50p 15.00p 15.25p 218410
21/03/2022 15.00p 15.40p 14.50p 15.00p 242332
18/03/2022 15.00p 15.45p 14.78p 15.00p 3886

*Close Price adjusted for both dividends and splits