Non-Standard Finance (NSF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Non-Standard Finance

Date Open High Low Close* Volume
12/01/2022 2.75p 2.85p 2.70p 2.78p 683446
10/01/2022 2.80p 2.77p 2.70p 2.75p 267843
07/01/2022 2.80p 2.80p 2.68p 2.80p 116260
06/01/2022 2.80p 2.80p 2.66p 2.75p 60468
05/01/2022 2.80p 2.80p 2.71p 2.76p 408614
04/01/2022 2.50p 2.74p 2.42p 2.70p 511452
03/01/2022 2.60p 2.60p 2.45p 2.52p 18167
31/12/2021 2.60p 2.60p 2.45p 2.52p 18167
30/12/2021 2.60p 2.60p 2.40p 2.50p 430109
29/12/2021 2.60p 2.60p 2.40p 2.50p 249146
28/12/2021 2.60p 2.60p 2.43p 2.48p 392844
27/12/2021 2.60p 2.60p 2.43p 2.48p 392844
24/12/2021 2.60p 2.60p 2.43p 2.48p 392844
23/12/2021 2.50p 2.54p 2.18p 2.48p 570791
22/12/2021 2.35p 2.50p 1.99p 2.35p 3660535
21/12/2021 2.50p 2.50p 2.19p 2.41p 671708
20/12/2021 2.30p 2.42p 2.10p 2.30p 1286739
17/12/2021 2.71p 2.77p 1.97p 2.40p 4837732
16/12/2021 3.11p 3.11p 2.70p 2.70p 2300637
15/12/2021 3.05p 3.35p 2.93p 2.94p 164688
14/12/2021 3.00p 3.32p 2.95p 3.30p 467873
13/12/2021 3.10p 3.14p 2.90p 3.02p 585946
10/12/2021 3.10p 3.21p 3.02p 3.13p 605275
09/12/2021 3.25p 3.40p 3.00p 3.00p 1165661
08/12/2021 3.30p 3.50p 3.25p 3.25p 176109
07/12/2021 3.25p 3.40p 3.10p 3.25p 1884279
06/12/2021 3.62p 3.70p 3.32p 3.40p 2263723
03/12/2021 3.67p 4.00p 3.17p 3.65p 1691108
02/12/2021 3.65p 3.74p 3.45p 3.58p 287944
01/12/2021 3.50p 3.69p 3.26p 3.58p 732243
30/11/2021 3.55p 3.70p 3.40p 3.48p 832498
29/11/2021 3.80p 3.82p 3.41p 3.65p 1102519
26/11/2021 3.76p 3.85p 3.55p 3.65p 574600
25/11/2021 3.77p 4.04p 3.77p 3.90p 108837
24/11/2021 3.86p 4.12p 3.77p 3.77p 205803
23/11/2021 3.98p 4.01p 3.86p 3.96p 138363
22/11/2021 4.30p 4.30p 3.78p 4.10p 169685
19/11/2021 3.76p 4.35p 3.76p 4.20p 1506619
18/11/2021 4.08p 4.38p 3.76p 3.76p 580937
17/11/2021 3.91p 4.20p 3.76p 3.98p 60665
16/11/2021 3.91p 4.29p 3.76p 4.12p 273655
15/11/2021 3.99p 4.01p 3.76p 3.89p 463501
12/11/2021 4.00p 4.15p 3.89p 3.90p 1076309
11/11/2021 4.00p 4.29p 3.83p 4.13p 417944
10/11/2021 4.01p 4.26p 3.87p 4.25p 404089
09/11/2021 4.00p 4.29p 3.93p 4.15p 380317
08/11/2021 4.00p 4.35p 3.95p 4.25p 445223
05/11/2021 4.00p 4.48p 3.98p 3.98p 460752
04/11/2021 4.00p 4.43p 3.81p 4.21p 498294
03/11/2021 4.00p 4.20p 3.79p 4.20p 139770
02/11/2021 4.13p 4.20p 3.82p 4.08p 451253
01/11/2021 4.09p 4.28p 3.83p 4.08p 325317
29/10/2021 4.00p 4.29p 3.88p 3.88p 361769
28/10/2021 4.01p 4.40p 3.94p 4.16p 311032
27/10/2021 4.49p 4.49p 4.00p 4.00p 85327
26/10/2021 3.91p 4.30p 3.91p 4.20p 654525
25/10/2021 4.00p 4.33p 3.92p 3.92p 332195
22/10/2021 3.96p 4.49p 4.02p 4.12p 41347
21/10/2021 3.96p 4.27p 3.96p 4.18p 147575
20/10/2021 4.22p 4.29p 4.01p 4.06p 272882
19/10/2021 4.25p 4.30p 4.06p 4.25p 161685
18/10/2021 4.11p 4.22p 4.10p 4.10p 215756
15/10/2021 4.50p 4.50p 4.00p 4.20p 2453427
14/10/2021 4.09p 4.25p 3.95p 4.25p 1615875
13/10/2021 4.19p 4.20p 3.93p 4.05p 2422672
12/10/2021 4.09p 4.23p 3.93p 4.20p 546623
11/10/2021 4.10p 4.20p 3.95p 4.19p 2692502
08/10/2021 4.21p 4.22p 3.90p 4.05p 3964695
07/10/2021 4.09p 4.10p 3.80p 4.10p 294027
06/10/2021 4.38p 4.38p 3.98p 4.11p 1306212
05/10/2021 4.00p 4.25p 3.90p 4.20p 2899162
04/10/2021 4.10p 4.39p 4.00p 4.00p 1237545
01/10/2021 4.30p 4.60p 3.91p 4.21p 2149724
30/09/2021 3.95p 4.08p 3.90p 4.00p 102734
29/09/2021 3.71p 4.33p 3.55p 4.05p 3747927
28/09/2021 3.75p 4.07p 3.59p 3.70p 2231746
27/09/2021 3.58p 3.90p 3.50p 3.66p 891895
24/09/2021 3.54p 3.85p 3.21p 3.68p 212109
23/09/2021 3.51p 3.80p 3.50p 3.50p 260301
22/09/2021 3.50p 3.76p 3.50p 3.63p 497161
21/09/2021 3.71p 4.04p 3.59p 3.76p 1467749
20/09/2021 3.75p 3.87p 3.25p 3.70p 1451508
17/09/2021 3.90p 3.95p 3.75p 3.85p 88600
16/09/2021 3.75p 4.00p 3.62p 3.82p 273224
15/09/2021 4.00p 4.00p 3.62p 3.81p 779684
14/09/2021 3.68p 4.00p 3.65p 3.90p 316693
13/09/2021 3.75p 4.00p 3.60p 3.72p 423596
10/09/2021 3.68p 3.90p 3.68p 3.79p 305465
09/09/2021 3.90p 4.00p 3.70p 3.90p 155894
08/09/2021 3.65p 3.90p 3.56p 3.90p 1504185
07/09/2021 3.56p 4.00p 3.56p 3.81p 1130544
06/09/2021 3.80p 3.80p 3.60p 3.63p 578342
03/09/2021 3.68p 4.00p 3.68p 4.00p 849082
02/09/2021 3.80p 4.00p 3.55p 3.67p 707784
01/09/2021 3.78p 3.84p 3.40p 3.45p 812967
31/08/2021 3.62p 4.00p 3.54p 3.80p 788734
30/08/2021 3.56p 3.90p 3.30p 3.71p 889842
27/08/2021 3.56p 3.90p 3.30p 3.71p 889842
26/08/2021 3.77p 3.72p 3.51p 3.65p 188151
25/08/2021 3.77p 3.77p 3.47p 3.75p 1068564
24/08/2021 3.50p 4.00p 3.50p 3.75p 125503
23/08/2021 3.50p 3.85p 3.42p 3.70p 326845
20/08/2021 3.45p 3.80p 3.23p 3.48p 1473019
19/08/2021 3.48p 3.90p 3.15p 3.15p 305364
18/08/2021 3.55p 3.90p 3.30p 3.40p 1409972
17/08/2021 3.55p 3.73p 3.55p 3.73p 31268
16/08/2021 3.97p 3.97p 3.55p 3.78p 104007
13/08/2021 3.65p 3.83p 3.30p 3.61p 258031
12/08/2021 3.90p 3.99p 3.48p 3.48p 215958
11/08/2021 3.35p 4.00p 3.25p 3.80p 129142
10/08/2021 3.25p 3.45p 3.20p 3.38p 998031
09/08/2021 3.42p 3.89p 3.15p 3.18p 1916274
06/08/2021 3.75p 3.90p 3.40p 3.40p 96056
05/08/2021 3.67p 3.92p 3.52p 3.66p 567131
04/08/2021 3.75p 3.95p 3.52p 3.71p 463703
03/08/2021 3.55p 3.90p 3.55p 3.75p 137669
02/08/2021 3.60p 3.96p 3.52p 3.52p 504889
30/07/2021 3.60p 3.98p 3.50p 3.60p 668114
29/07/2021 3.99p 3.99p 3.54p 3.76p 176244
28/07/2021 4.10p 4.19p 3.72p 3.86p 326261
27/07/2021 4.40p 4.40p 3.81p 3.81p 205898
26/07/2021 4.00p 4.40p 3.90p 4.10p 231807
23/07/2021 3.90p 4.12p 3.78p 4.10p 465103
22/07/2021 3.90p 3.90p 3.70p 3.80p 211878
21/07/2021 3.70p 3.90p 3.70p 3.85p 360172
20/07/2021 3.80p 4.18p 3.70p 3.94p 908382
19/07/2021 4.07p 4.29p 3.82p 3.88p 808782
16/07/2021 4.40p 4.40p 4.06p 4.23p 82945
15/07/2021 4.18p 4.31p 4.02p 4.21p 567665
14/07/2021 4.88p 4.88p 4.02p 4.02p 420705
13/07/2021 4.52p 4.67p 4.32p 4.45p 268674
12/07/2021 4.31p 4.80p 4.23p 4.64p 291145
09/07/2021 4.31p 4.45p 4.21p 4.28p 534146
08/07/2021 4.26p 4.50p 4.20p 4.37p 304331
07/07/2021 4.21p 4.50p 4.15p 4.15p 99046
06/07/2021 4.36p 4.70p 4.10p 4.26p 526990
05/07/2021 4.32p 4.70p 4.13p 4.25p 771302
02/07/2021 4.33p 4.50p 4.18p 4.33p 684340
01/07/2021 3.66p 4.65p 3.65p 4.25p 4573190
30/06/2021 4.50p 4.87p 3.50p 3.83p 4293941
29/06/2021 4.32p 5.00p 4.32p 5.00p 1228177
28/06/2021 4.56p 5.00p 4.51p 4.80p 274252
25/06/2021 4.41p 4.90p 4.34p 4.70p 292883
24/06/2021 4.70p 5.00p 4.39p 4.55p 1228693
23/06/2021 4.60p 5.00p 4.40p 4.90p 5046509
22/06/2021 3.68p 5.00p 3.52p 4.74p 7382928
21/06/2021 3.99p 4.29p 3.55p 3.68p 3445213
18/06/2021 4.10p 4.40p 3.80p 3.90p 1104894
17/06/2021 4.00p 4.80p 4.00p 4.10p 1238395
16/06/2021 4.17p 4.63p 4.00p 4.45p 1937920
15/06/2021 4.71p 5.00p 3.99p 4.30p 4984894
14/06/2021 4.91p 5.36p 4.90p 5.20p 903212
11/06/2021 4.89p 5.19p 4.73p 4.94p 778235
10/06/2021 5.02p 5.29p 4.71p 4.80p 903199
09/06/2021 4.83p 5.12p 4.81p 4.81p 570488
08/06/2021 4.90p 5.00p 4.66p 4.66p 1364821
07/06/2021 5.15p 5.29p 4.64p 4.80p 1010022
04/06/2021 4.95p 5.38p 4.70p 5.00p 476838
03/06/2021 5.10p 5.33p 4.90p 4.90p 1000919
02/06/2021 5.32p 5.49p 5.10p 5.10p 1298987
01/06/2021 5.67p 5.81p 5.30p 5.30p 522412
31/05/2021 5.75p 5.89p 5.42p 5.43p 1352572
28/05/2021 5.75p 5.89p 5.42p 5.43p 1352572
27/05/2021 5.80p 6.10p 5.61p 5.70p 1202238
26/05/2021 5.81p 5.92p 5.60p 5.90p 1009789
25/05/2021 5.83p 5.92p 5.70p 5.81p 2955335
24/05/2021 5.90p 6.19p 5.74p 6.11p 266937
21/05/2021 5.89p 6.09p 5.59p 6.07p 855508
20/05/2021 5.83p 6.20p 5.72p 5.92p 1184180
19/05/2021 5.83p 6.38p 5.62p 5.93p 3519492
18/05/2021 6.03p 6.08p 5.69p 6.06p 394371
17/05/2021 6.01p 6.30p 5.80p 6.30p 519849
14/05/2021 6.00p 6.21p 5.96p 6.15p 747889
13/05/2021 5.75p 5.93p 5.56p 6.00p 1824892
12/05/2021 5.79p 5.96p 5.54p 5.73p 3143424
11/05/2021 5.71p 6.15p 5.53p 5.70p 4142776
10/05/2021 6.13p 6.32p 5.75p 5.96p 1751403
07/05/2021 6.05p 6.23p 5.79p 6.02p 723319
06/05/2021 6.06p 6.15p 5.72p 5.92p 402218
05/05/2021 6.22p 6.63p 5.66p 5.94p 3526580
04/05/2021 6.56p 6.87p 6.15p 6.15p 3931865
03/05/2021 5.91p 6.92p 5.91p 6.25p 5899340
30/04/2021 5.91p 6.92p 5.91p 6.25p 5899340
29/04/2021 5.83p 6.13p 5.41p 5.90p 3868684
28/04/2021 5.68p 5.74p 5.48p 5.64p 1055579
27/04/2021 5.78p 5.78p 5.60p 5.60p 329161
26/04/2021 5.77p 5.84p 5.60p 5.60p 653257
23/04/2021 5.70p 6.19p 5.60p 5.60p 128206
22/04/2021 5.75p 5.87p 5.66p 5.79p 332095
21/04/2021 5.82p 5.94p 5.59p 5.61p 1481901
20/04/2021 5.63p 5.85p 5.45p 5.45p 603643
19/04/2021 6.10p 6.10p 5.70p 5.70p 2346368
16/04/2021 5.82p 6.19p 5.58p 6.19p 840013
15/04/2021 5.73p 6.00p 5.50p 5.56p 1169464
14/04/2021 5.93p 6.20p 5.40p 5.40p 2406198
13/04/2021 5.89p 6.05p 5.67p 5.90p 1300151
12/04/2021 6.10p 6.29p 5.85p 6.29p 2426666
09/04/2021 5.59p 6.18p 5.51p 6.07p 2123399
08/04/2021 5.97p 6.20p 5.83p 5.89p 1520124
07/04/2021 5.65p 6.20p 5.50p 5.89p 1479955

*Close Price adjusted for both dividends and splits