Nightcap (NGHT) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
09/06/2021 24.50p 26.00p 23.20p 24.50p 145504
08/06/2021 26.50p 28.00p 23.00p 24.50p 985121
07/06/2021 22.00p 24.00p 21.00p 23.00p 153369
04/06/2021 21.50p 21.98p 21.20p 21.50p 119337
03/06/2021 22.50p 23.00p 21.00p 21.50p 548619
02/06/2021 22.00p 24.00p 21.36p 22.50p 82091
01/06/2021 24.50p 25.00p 21.00p 22.00p 618769
31/05/2021 24.50p 24.60p 23.25p 24.50p 139381
28/05/2021 24.50p 24.60p 23.25p 24.50p 139381
27/05/2021 24.00p 26.00p 23.00p 24.50p 116023
26/05/2021 24.00p 25.20p 23.00p 24.00p 119686
25/05/2021 25.50p 26.16p 23.05p 24.00p 191241
24/05/2021 26.00p 26.37p 24.00p 25.50p 158639
21/05/2021 25.50p 26.75p 25.02p 26.00p 291432
20/05/2021 25.00p 26.90p 24.22p 25.50p 46240
19/05/2021 25.00p 25.90p 24.00p 25.00p 232694
18/05/2021 26.50p 26.50p 24.02p 25.00p 240435
17/05/2021 26.50p 27.80p 25.00p 26.50p 427970
14/05/2021 25.00p 27.72p 24.00p 26.50p 302644
13/05/2021 25.00p 26.00p 23.00p 25.00p 651247
12/05/2021 25.50p 26.88p 23.00p 24.20p 8693817
11/05/2021 29.50p 32.00p 28.20p 30.00p 120119
10/05/2021 26.50p 30.96p 26.30p 29.50p 114237
07/05/2021 27.00p 27.97p 25.00p 25.00p 27592
06/05/2021 27.00p 28.88p 25.10p 26.50p 26188
05/05/2021 29.00p 30.63p 25.03p 27.00p 195895
04/05/2021 27.50p 30.86p 25.65p 29.00p 265683
03/05/2021 33.50p 34.93p 32.00p 33.50p 32001
30/04/2021 33.50p 34.92p 32.00p 33.50p 32001
29/04/2021 33.50p 34.92p 32.50p 33.50p 32701
28/04/2021 32.00p 34.98p 31.65p 33.50p 68163
27/04/2021 32.00p 33.00p 31.65p 32.00p 13626
26/04/2021 31.50p 33.00p 30.00p 32.00p 129519
23/04/2021 31.50p 32.88p 30.36p 31.50p 74690
22/04/2021 32.50p 33.50p 30.00p 31.50p 99179
21/04/2021 32.50p 33.80p 31.20p 32.50p 7272
20/04/2021 35.50p 36.27p 31.10p 32.50p 100724
19/04/2021 35.50p 36.27p 34.08p 35.50p 72913
16/04/2021 36.00p 36.73p 34.13p 35.50p 31568
15/04/2021 36.00p 37.20p 34.25p 35.50p 68683
14/04/2021 34.00p 36.95p 34.00p 35.50p 236356
13/04/2021 32.00p 35.90p 31.93p 34.00p 107866
12/04/2021 31.50p 34.00p 30.56p 32.00p 19003
09/04/2021 31.00p 32.00p 29.80p 31.00p 75166
08/04/2021 31.00p 31.85p 29.53p 30.50p 19736
07/04/2021 31.00p 32.20p 29.00p 30.50p 72864
06/04/2021 30.00p 32.00p 28.53p 30.50p 89011
05/04/2021 27.50p 31.93p 26.38p 30.00p 132865
02/04/2021 27.50p 31.93p 26.38p 30.00p 132865
01/04/2021 27.50p 31.92p 26.37p 30.00p 132865
31/03/2021 24.00p 27.93p 22.80p 27.00p 47492
30/03/2021 24.00p 24.90p 23.02p 24.00p 63289
29/03/2021 24.50p 26.00p 23.00p 24.00p 159773
26/03/2021 24.50p 24.50p 23.00p 24.50p 47121
25/03/2021 24.50p 24.95p 23.03p 24.50p 46309
24/03/2021 25.00p 26.90p 23.07p 24.50p 28229
23/03/2021 26.00p 26.90p 23.10p 25.00p 18988
22/03/2021 26.50p 27.00p 25.02p 26.00p 40928
19/03/2021 27.00p 27.00p 25.10p 27.00p 20261
18/03/2021 27.50p 27.50p 25.10p 27.00p 22754
17/03/2021 27.50p 29.00p 26.08p 27.50p 54944
16/03/2021 27.50p 29.00p 26.60p 27.50p 70990
15/03/2021 27.50p 28.75p 26.32p 27.50p 113372
12/03/2021 27.50p 29.00p 26.08p 28.00p 35162
11/03/2021 24.00p 28.92p 22.88p 27.50p 80657
10/03/2021 27.00p 27.00p 22.55p 24.00p 170124
09/03/2021 27.00p 28.00p 26.00p 26.40p 34757
08/03/2021 28.00p 29.68p 26.00p 27.00p 82287
05/03/2021 28.00p 29.90p 27.40p 27.40p 59830
04/03/2021 27.00p 28.92p 26.55p 27.50p 103829
03/03/2021 28.00p 28.36p 26.05p 27.00p 48708
02/03/2021 28.50p 30.00p 27.00p 28.00p 51925
01/03/2021 29.50p 30.65p 28.05p 29.00p 100788
26/02/2021 29.50p 31.00p 28.08p 29.00p 51367
25/02/2021 29.50p 31.85p 28.31p 29.50p 98326
24/02/2021 30.00p 31.00p 28.19p 29.00p 59832
23/02/2021 31.00p 32.40p 28.08p 30.00p 112948
22/02/2021 31.00p 32.05p 29.10p 31.00p 85039
19/02/2021 31.00p 32.12p 29.10p 31.00p 58774
18/02/2021 31.00p 32.40p 29.10p 31.00p 101682
17/02/2021 31.00p 32.96p 29.20p 31.00p 106057
16/02/2021 30.50p 33.00p 29.04p 32.00p 167395
15/02/2021 27.00p 33.90p 25.20p 30.50p 249585
12/02/2021 29.00p 30.96p 25.02p 27.00p 217237
11/02/2021 34.00p 35.90p 28.02p 29.00p 382706
10/02/2021 30.00p 36.95p 30.00p 34.00p 397090
09/02/2021 28.50p 33.98p 27.20p 30.00p 593981
08/02/2021 21.50p 31.87p 21.08p 25.60p 749164
05/02/2021 18.50p 23.90p 17.60p 21.50p 567893
04/02/2021 18.25p 19.40p 17.60p 18.50p 129107
03/02/2021 18.25p 19.00p 17.78p 18.00p 121172
02/02/2021 18.25p 18.99p 17.54p 18.25p 89571
01/02/2021 18.00p 19.00p 17.00p 18.25p 252712
29/01/2021 17.75p 18.50p 17.20p 17.50p 109128
28/01/2021 17.75p 18.50p 16.50p 17.75p 269141
27/01/2021 18.50p 19.40p 17.00p 18.60p 727094
26/01/2021 17.00p 19.00p 16.10p 18.50p 826799
25/01/2021 13.50p 18.49p 13.50p 17.00p 1997820
22/01/2021 15.00p 15.00p 13.03p 13.50p 141401
21/01/2021 15.00p 15.67p 14.05p 15.00p 182284
20/01/2021 13.50p 14.80p 13.50p 14.50p 138922
19/01/2021 12.50p 13.88p 12.50p 13.50p 48845
18/01/2021 13.50p 14.00p 12.00p 12.50p 88774
15/01/2021 13.25p 14.50p 13.16p 13.50p 170614
14/01/2021 14.00p 15.00p 12.00p 13.25p 347636
13/01/2021 10.50p 14.00p 10.50p 14.00p 289220

*Close Price adjusted for both dividends and splits