NWF Group (NWF) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NWF Group

Date Open High Low Close* Volume
04/07/2016 146.00p 150.00p 146.00p 148.50p 21300
01/07/2016 145.50p 148.00p 144.24p 146.00p 15280
30/06/2016 145.50p 148.37p 143.63p 145.50p 16325
29/06/2016 145.00p 147.90p 143.50p 145.50p 8518
28/06/2016 144.00p 147.00p 144.00p 145.00p 67045
27/06/2016 144.50p 146.35p 143.63p 144.00p 13957
24/06/2016 144.50p 148.00p 141.07p 144.50p 57465
23/06/2016 151.50p 153.00p 150.00p 151.50p 18278
22/06/2016 151.50p 151.80p 149.00p 151.50p 14946
21/06/2016 150.00p 153.00p 149.00p 151.50p 29755
20/06/2016 147.00p 149.50p 146.02p 149.50p 39911
17/06/2016 148.50p 150.85p 147.00p 147.00p 33630
16/06/2016 152.50p 152.50p 147.03p 148.50p 40070
15/06/2016 154.50p 155.00p 152.50p 152.50p 30105
14/06/2016 156.00p 156.34p 153.00p 154.50p 73607
13/06/2016 156.50p 156.50p 155.62p 156.00p 16064
10/06/2016 156.50p 156.67p 156.00p 156.50p 8302
09/06/2016 156.50p 157.00p 156.10p 156.50p 59353
08/06/2016 156.50p 157.00p 156.00p 156.50p 26610
07/06/2016 153.00p 157.00p 153.00p 156.50p 59127
06/06/2016 153.00p 154.00p 152.55p 153.00p 22141
03/06/2016 153.00p 153.00p 153.00p 153.00p 1000
02/06/2016 152.00p 154.00p 152.00p 153.00p 65219
01/06/2016 152.00p 154.00p 150.00p 152.00p 24468
31/05/2016 152.00p 154.00p 152.00p 152.00p 11810
27/05/2016 151.00p 152.00p 151.00p 152.00p 27230
26/05/2016 151.00p 152.00p 150.00p 151.00p 46107
25/05/2016 149.00p 151.50p 148.98p 151.00p 96374
24/05/2016 149.00p 149.00p 148.25p 149.00p 21202
23/05/2016 149.00p 150.00p 148.00p 149.00p 22656
20/05/2016 150.50p 150.50p 147.50p 149.00p 15048
19/05/2016 148.00p 151.25p 148.00p 150.50p 20969
18/05/2016 148.00p 148.50p 148.00p 148.00p 11109
17/05/2016 152.50p 152.50p 147.04p 148.00p 27391
16/05/2016 152.50p 152.50p 149.25p 152.50p 27815
13/05/2016 147.50p 155.00p 146.60p 152.50p 79244
12/05/2016 146.50p 147.50p 145.00p 147.50p 53297
11/05/2016 146.50p 146.68p 144.25p 146.50p 25002
10/05/2016 146.00p 148.00p 144.25p 146.00p 12811
09/05/2016 146.00p 146.24p 144.80p 146.00p 3765
06/05/2016 146.00p 146.24p 144.75p 146.00p 30925
05/05/2016 145.00p 146.00p 145.00p 146.00p 8812
04/05/2016 144.00p 145.63p 143.70p 145.00p 43260
03/05/2016 146.50p 146.70p 143.00p 144.00p 74486
29/04/2016 146.50p 147.00p 145.00p 146.50p 51577
28/04/2016 147.50p 147.50p 145.60p 146.50p 34176
27/04/2016 146.50p 147.50p 145.60p 146.50p 22414
26/04/2016 147.00p 147.75p 146.00p 147.00p 28512
25/04/2016 148.50p 149.50p 146.16p 147.00p 18264
22/04/2016 150.00p 151.50p 147.17p 148.50p 27419
21/04/2016 150.00p 152.00p 147.60p 150.00p 23497
20/04/2016 153.50p 153.50p 148.00p 150.00p 42453
19/04/2016 158.50p 159.20p 152.38p 153.50p 49210
18/04/2016 158.00p 159.50p 157.00p 158.50p 11973
15/04/2016 162.00p 163.00p 156.00p 158.00p 41229
14/04/2016 162.00p 164.00p 160.50p 162.00p 16660
13/04/2016 164.00p 164.00p 160.00p 162.00p 40918
12/04/2016 166.00p 166.50p 162.00p 164.00p 45997
11/04/2016 166.00p 166.50p 164.00p 166.00p 32765
08/04/2016 166.00p 167.00p 165.00p 166.00p 19115
07/04/2016 165.50p 167.38p 163.40p 166.00p 40352
06/04/2016 164.00p 167.38p 162.00p 165.50p 42319
05/04/2016 165.00p 165.00p 164.00p 164.00p 20611
04/04/2016 165.50p 166.00p 164.25p 165.00p 34764
01/04/2016 163.00p 165.75p 162.60p 165.50p 24775
31/03/2016 161.50p 163.75p 161.50p 163.00p 32916
30/03/2016 159.50p 162.50p 159.50p 161.50p 20508
29/03/2016 162.50p 162.50p 157.03p 159.50p 35078
24/03/2016 165.50p 165.50p 158.00p 162.50p 29299
23/03/2016 166.50p 167.00p 163.00p 165.50p 44094
22/03/2016 167.00p 167.85p 163.50p 166.50p 12116
21/03/2016 167.00p 167.85p 163.95p 167.00p 50692
18/03/2016 167.50p 168.00p 164.00p 167.00p 82154
17/03/2016 167.50p 169.34p 166.10p 167.50p 33158
16/03/2016 167.00p 170.00p 166.00p 168.00p 67386
15/03/2016 169.00p 170.00p 164.00p 167.00p 41360
14/03/2016 172.00p 174.00p 167.32p 169.00p 65847
11/03/2016 179.50p 179.50p 169.75p 172.00p 53955
10/03/2016 179.50p 183.00p 177.00p 179.50p 6653
09/03/2016 179.50p 180.00p 177.00p 179.50p 27977
08/03/2016 179.00p 181.00p 177.00p 179.50p 12459
07/03/2016 178.50p 179.36p 176.75p 179.00p 12816
04/03/2016 179.00p 179.40p 174.50p 178.50p 18086
03/03/2016 181.00p 181.00p 176.00p 179.00p 13718
02/03/2016 182.00p 182.00p 178.00p 181.00p 8060
01/03/2016 174.50p 183.77p 174.50p 182.00p 58781
29/02/2016 174.50p 175.90p 174.50p 174.50p 12715
26/02/2016 174.50p 175.90p 174.50p 174.50p 6966
25/02/2016 174.50p 175.90p 172.63p 174.50p 23748
24/02/2016 174.50p 177.00p 174.50p 174.50p 26000
23/02/2016 174.00p 175.50p 172.50p 174.00p 9292
22/02/2016 174.00p 175.50p 172.86p 174.00p 12906
19/02/2016 173.00p 175.68p 172.88p 174.00p 35730
18/02/2016 174.00p 175.50p 172.51p 174.00p 7999
17/02/2016 174.00p 175.50p 172.51p 174.00p 7141
16/02/2016 175.00p 175.70p 171.32p 173.50p 32250
15/02/2016 174.00p 175.78p 174.00p 175.00p 19110
12/02/2016 175.00p 175.78p 174.00p 174.00p 16373
11/02/2016 174.50p 177.00p 173.00p 175.00p 32613
10/02/2016 174.50p 177.00p 174.50p 174.50p 6694
09/02/2016 175.50p 177.38p 173.50p 174.50p 8852
08/02/2016 171.00p 179.50p 171.00p 175.50p 34862
05/02/2016 168.50p 172.25p 168.50p 171.00p 18492
04/02/2016 166.00p 172.00p 165.10p 168.50p 31134
03/02/2016 165.00p 168.00p 164.11p 168.00p 67852
02/02/2016 170.50p 170.50p 159.00p 165.00p 89705
01/02/2016 170.50p 177.00p 168.00p 171.50p 35091
29/01/2016 169.00p 173.00p 167.00p 170.50p 90030
28/01/2016 171.50p 172.00p 167.82p 169.00p 20519
27/01/2016 175.50p 175.60p 168.88p 171.50p 88288
26/01/2016 179.00p 181.00p 176.20p 176.50p 58487
25/01/2016 181.50p 181.50p 173.00p 179.00p 52132
22/01/2016 191.50p 192.52p 178.88p 181.50p 54586
21/01/2016 199.00p 199.00p 190.38p 191.50p 24930
20/01/2016 200.00p 202.00p 200.00p 200.00p 13870
19/01/2016 198.50p 202.00p 198.30p 200.00p 38808
18/01/2016 197.50p 200.00p 195.00p 198.50p 31711
15/01/2016 198.00p 203.00p 197.46p 197.50p 27078
14/01/2016 198.00p 201.00p 197.46p 198.00p 52390
13/01/2016 197.50p 201.00p 197.46p 198.00p 13455
12/01/2016 196.50p 199.95p 195.45p 197.50p 23819
11/01/2016 195.50p 198.38p 195.04p 196.50p 38997
08/01/2016 194.00p 197.50p 192.00p 195.50p 34626
07/01/2016 195.00p 195.20p 187.00p 194.00p 34045
06/01/2016 199.50p 200.79p 194.25p 195.00p 39926
05/01/2016 198.50p 200.97p 198.13p 199.50p 52981
04/01/2016 193.50p 198.89p 193.50p 198.50p 29620
31/12/2015 192.50p 194.97p 192.50p 193.50p 2512
30/12/2015 192.00p 194.00p 192.00p 192.50p 6547
29/12/2015 189.50p 193.96p 189.50p 192.00p 16460
24/12/2015 188.50p 190.00p 187.99p 190.00p 8681
23/12/2015 188.50p 189.97p 188.00p 188.50p 3336
22/12/2015 187.50p 191.00p 187.50p 188.50p 28875
21/12/2015 184.00p 189.92p 183.44p 187.50p 29340
18/12/2015 182.00p 184.53p 180.88p 184.00p 16343
17/12/2015 182.50p 183.50p 177.70p 182.00p 29383
16/12/2015 193.50p 197.00p 190.88p 191.50p 20210
15/12/2015 197.50p 206.75p 190.00p 194.00p 89116
14/12/2015 185.00p 197.99p 184.10p 197.50p 32568
11/12/2015 182.50p 188.00p 182.50p 185.00p 33762
10/12/2015 181.50p 184.00p 180.25p 182.50p 14602
09/12/2015 180.00p 192.94p 180.00p 181.50p 90772
08/12/2015 175.50p 182.94p 175.50p 180.00p 43208
07/12/2015 175.50p 177.00p 175.50p 175.50p 33044
04/12/2015 175.50p 177.00p 175.00p 175.50p 21542
03/12/2015 175.50p 180.00p 174.10p 175.50p 44147
02/12/2015 175.50p 177.38p 173.66p 175.50p 29178
01/12/2015 175.50p 175.50p 173.66p 175.50p 3849
30/11/2015 175.50p 177.38p 173.50p 175.50p 14494
27/11/2015 177.00p 177.00p 175.00p 175.50p 6065
26/11/2015 177.00p 179.00p 175.00p 177.00p 40861
25/11/2015 177.50p 179.50p 175.50p 177.00p 21397
24/11/2015 177.50p 178.00p 175.00p 177.50p 13458
23/11/2015 178.50p 179.94p 175.50p 177.50p 23633
20/11/2015 177.50p 179.94p 177.50p 178.50p 27836
19/11/2015 177.50p 179.38p 177.50p 177.50p 5881
18/11/2015 178.50p 180.00p 176.75p 177.50p 55715
17/11/2015 167.50p 181.00p 167.50p 178.50p 52010
16/11/2015 167.50p 170.00p 167.50p 167.50p 1480
13/11/2015 168.00p 169.90p 165.50p 167.50p 10112
12/11/2015 168.00p 168.00p 166.00p 168.00p 3016
11/11/2015 168.00p 169.00p 166.00p 168.00p 18196
10/11/2015 167.50p 170.00p 165.00p 168.00p 9595
09/11/2015 167.50p 170.00p 165.50p 167.50p 53223
06/11/2015 167.50p 169.99p 166.30p 167.50p 2887
05/11/2015 167.50p 170.00p 167.50p 167.50p 3377
04/11/2015 167.50p 169.75p 167.50p 167.50p 28486
03/11/2015 167.50p 170.09p 167.50p 167.50p 14885
02/11/2015 167.50p 171.00p 167.50p 167.50p 7757
30/10/2015 163.50p 167.00p 162.50p 165.00p 13091
29/10/2015 164.50p 164.50p 162.50p 164.50p 1164
28/10/2015 168.00p 169.50p 168.00p 168.00p 4000
27/10/2015 168.50p 169.50p 167.38p 168.00p 14184
26/10/2015 168.50p 169.63p 167.38p 168.50p 20176
23/10/2015 164.00p 170.00p 164.00p 168.50p 36500
22/10/2015 162.00p 166.00p 162.00p 164.00p 7044
21/10/2015 161.00p 162.75p 158.00p 162.00p 20178
20/10/2015 160.00p 162.00p 160.00p 161.00p 15681
19/10/2015 160.00p 161.88p 158.56p 160.00p 6865
16/10/2015 159.00p 161.17p 158.25p 160.00p 28210
15/10/2015 157.50p 160.00p 157.50p 159.00p 17013
14/10/2015 157.50p 159.00p 157.50p 157.50p 3144
13/10/2015 161.50p 161.50p 156.00p 157.50p 12717
12/10/2015 167.50p 169.79p 159.69p 161.00p 203534
09/10/2015 167.50p 169.70p 167.50p 167.50p 2702
08/10/2015 167.50p 170.00p 167.50p 167.50p 28768
07/10/2015 165.50p 170.00p 165.20p 167.50p 22620
06/10/2015 165.50p 168.00p 164.00p 166.00p 10937
05/10/2015 165.00p 169.00p 165.00p 165.50p 23391
02/10/2015 165.00p 166.50p 165.00p 165.00p 5500
01/10/2015 166.00p 166.90p 164.50p 165.00p 25125
30/09/2015 164.00p 167.06p 164.00p 166.00p 3186
29/09/2015 161.50p 164.90p 161.50p 164.00p 7803
28/09/2015 161.50p 164.50p 161.50p 161.50p 25346
25/09/2015 160.50p 162.38p 159.10p 161.50p 8641
24/09/2015 162.50p 163.00p 157.95p 160.50p 91069
23/09/2015 162.50p 165.96p 162.50p 165.00p 20196
22/09/2015 162.50p 164.38p 161.10p 162.50p 18531
21/09/2015 162.50p 168.00p 162.00p 162.50p 46637
18/09/2015 162.00p 165.00p 160.63p 162.50p 39541

*Close Price adjusted for both dividends and splits