NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/11/2017 159.00p 160.00p 158.25p 159.00p 40501
20/11/2017 159.00p 159.75p 158.00p 159.00p 8451
17/11/2017 161.50p 161.50p 158.00p 159.00p 22876
16/11/2017 161.50p 162.63p 161.50p 161.50p 5906
15/11/2017 162.50p 162.50p 160.00p 161.50p 19505
14/11/2017 163.00p 164.75p 161.60p 163.00p 16201
13/11/2017 162.50p 164.00p 161.50p 163.00p 9222
10/11/2017 163.00p 164.50p 161.00p 163.00p 23885
09/11/2017 167.00p 167.00p 162.03p 163.00p 18711
08/11/2017 166.00p 168.00p 165.00p 167.00p 50606
07/11/2017 164.50p 167.00p 163.50p 166.00p 57342
06/11/2017 162.50p 166.00p 162.50p 164.50p 40059
03/11/2017 164.00p 164.00p 160.55p 162.50p 27565
02/11/2017 164.00p 165.20p 162.55p 164.00p 27930
01/11/2017 166.50p 168.93p 165.63p 168.50p 61097
31/10/2017 166.50p 167.12p 164.25p 166.50p 21520
30/10/2017 165.50p 167.00p 164.25p 166.50p 32431
27/10/2017 164.00p 166.20p 163.25p 165.50p 85035
26/10/2017 164.00p 164.00p 162.00p 164.00p 41095
25/10/2017 167.50p 167.50p 163.00p 164.00p 18090
24/10/2017 168.00p 169.00p 166.00p 168.00p 9280
23/10/2017 168.50p 169.40p 166.00p 168.00p 26478
20/10/2017 168.50p 169.40p 166.00p 168.50p 22081
19/10/2017 168.50p 169.95p 166.00p 168.50p 23125
18/10/2017 169.00p 170.80p 168.50p 168.50p 12052
17/10/2017 169.00p 170.80p 168.50p 170.50p 29190
16/10/2017 170.50p 173.00p 164.75p 170.50p 22875
13/10/2017 170.50p 170.50p 170.50p 170.50p 8985
12/10/2017 171.50p 171.50p 170.50p 170.50p 76085
11/10/2017 171.50p 171.50p 171.50p 171.50p 25335
10/10/2017 171.00p 171.50p 171.00p 171.50p 45490
09/10/2017 169.00p 171.00p 171.00p 171.00p 600
06/10/2017 171.00p 171.00p 171.00p 171.00p 12267
05/10/2017 171.00p 171.00p 171.00p 171.00p 10173
04/10/2017 170.50p 171.00p 171.00p 171.00p 6034
03/10/2017 169.00p 171.50p 171.00p 171.00p 12900
02/10/2017 169.00p 171.00p 171.00p 171.00p 21443
29/09/2017 170.50p 171.00p 167.50p 171.00p 63402
28/09/2017 167.50p 170.50p 164.00p 170.50p 57609
27/09/2017 163.50p 165.50p 163.50p 164.00p 22550
26/09/2017 161.50p 163.50p 161.50p 163.50p 29562
25/09/2017 161.50p 162.00p 160.00p 161.50p 33704
22/09/2017 159.50p 160.50p 160.00p 160.50p 33395
21/09/2017 162.50p 162.50p 160.00p 160.00p 37725
20/09/2017 162.50p 162.50p 160.50p 162.50p 28352
19/09/2017 162.50p 162.50p 162.50p 162.50p 16418
18/09/2017 158.50p 162.50p 158.50p 162.50p 10000
15/09/2017 156.50p 158.50p 156.50p 158.50p 49601
14/09/2017 169.00p 169.00p 156.50p 156.50p 54374
13/09/2017 171.00p 171.00p 169.00p 169.00p 36215
12/09/2017 171.00p 171.00p 171.00p 171.00p 49972
11/09/2017 171.50p 171.00p 171.00p 171.00p 35440
08/09/2017 171.00p 171.00p 171.00p 171.00p 27024
07/09/2017 171.00p 171.00p 171.00p 171.00p 6966
06/09/2017 170.50p 171.00p 170.50p 171.00p 41659
05/09/2017 172.00p 172.00p 170.50p 170.50p 30457
04/09/2017 168.50p 172.00p 168.50p 172.00p 75686
01/09/2017 166.00p 168.50p 166.00p 168.50p 121175
31/08/2017 166.00p 166.00p 166.00p 166.00p 25479
30/08/2017 166.00p 166.00p 166.00p 166.00p 48576
29/08/2017 171.50p 171.50p 159.00p 166.00p 113795
25/08/2017 159.00p 159.00p 158.50p 159.00p 17794
24/08/2017 159.00p 159.00p 159.00p 159.00p 10333
23/08/2017 156.50p 160.00p 156.50p 159.00p 6087
22/08/2017 156.50p 156.50p 156.50p 156.50p 16343
21/08/2017 156.50p 156.50p 156.50p 156.50p 33105
18/08/2017 156.50p 156.50p 156.50p 156.50p 52267
17/08/2017 156.50p 156.50p 156.50p 156.50p 17826
16/08/2017 156.50p 160.00p 156.50p 156.50p 25313
15/08/2017 156.50p 156.50p 156.00p 156.50p 14183
14/08/2017 156.50p 157.00p 156.50p 156.50p 68086
11/08/2017 157.50p 157.50p 156.50p 156.50p 63754
10/08/2017 161.50p 161.50p 157.50p 157.50p 21942
09/08/2017 161.50p 162.00p 161.50p 161.50p 1269
08/08/2017 161.50p 161.50p 161.50p 161.50p 71485
07/08/2017 156.50p 161.50p 156.50p 161.50p 112539
04/08/2017 147.50p 156.50p 147.50p 156.50p 4615
03/08/2017 147.50p 147.50p 147.50p 147.50p 116142
02/08/2017 148.50p 148.50p 147.50p 147.50p 32762
01/08/2017 148.50p 148.50p 147.50p 148.50p 76694
31/07/2017 148.50p 148.50p 147.50p 147.50p 55750
28/07/2017 147.50p 148.50p 147.50p 148.50p 15750
27/07/2017 147.50p 147.50p 147.50p 147.50p 62745
26/07/2017 147.50p 147.50p 147.50p 147.50p 22746
25/07/2017 147.50p 147.50p 147.50p 147.50p 28795
24/07/2017 146.00p 148.50p 146.00p 147.50p 46364
21/07/2017 143.50p 147.00p 142.00p 146.00p 31954
20/07/2017 141.00p 142.00p 141.00p 142.00p 31445
19/07/2017 139.50p 141.00p 139.50p 141.00p 41312
18/07/2017 139.50p 139.50p 139.50p 139.50p 9269
17/07/2017 140.00p 140.00p 139.50p 139.50p 13525
14/07/2017 140.00p 140.00p 140.00p 140.00p 18733
13/07/2017 137.50p 140.00p 137.50p 140.00p 32670
12/07/2017 137.00p 137.50p 136.00p 137.50p 2900
11/07/2017 137.00p 137.00p 136.00p 136.00p 1799
10/07/2017 136.50p 137.50p 137.50p 137.50p 12746
07/07/2017 137.00p 137.50p 137.50p 137.50p 20298
06/07/2017 136.50p 137.50p 137.50p 137.50p 34802
05/07/2017 140.50p 140.50p 137.50p 137.50p 99333
04/07/2017 141.00p 141.00p 140.50p 140.50p 15048
03/07/2017 142.50p 142.50p 141.00p 141.00p 60769
30/06/2017 143.00p 143.00p 142.50p 142.50p 35853
29/06/2017 143.00p 143.00p 143.00p 143.00p 17902
28/06/2017 142.50p 143.00p 142.50p 143.00p 32917
27/06/2017 142.50p 142.50p 142.50p 142.50p 6907
26/06/2017 141.00p 142.50p 141.00p 142.50p 77456
23/06/2017 142.50p 142.50p 142.50p 142.50p 31015
22/06/2017 142.50p 142.50p 140.00p 142.50p 0
21/06/2017 138.50p 142.50p 138.50p 142.50p 0
20/06/2017 139.00p 139.50p 135.50p 138.50p 0
19/06/2017 136.50p 136.50p 135.00p 135.50p 0
16/06/2017 136.00p 137.55p 135.38p 136.50p 41189
15/06/2017 136.00p 136.74p 135.30p 136.00p 16547
14/06/2017 136.00p 136.75p 135.25p 136.00p 18689
13/06/2017 133.00p 137.00p 133.00p 136.00p 30723
12/06/2017 131.50p 135.00p 129.00p 133.00p 18214
09/06/2017 133.50p 134.13p 129.00p 131.50p 44814
08/06/2017 134.50p 134.63p 132.00p 133.50p 42388
07/06/2017 136.00p 136.38p 133.00p 134.50p 27011
06/06/2017 136.00p 137.00p 132.00p 136.00p 66234
05/06/2017 136.50p 136.85p 134.15p 136.00p 9979
02/06/2017 136.50p 136.85p 134.15p 136.50p 10058
01/06/2017 136.50p 136.85p 136.50p 136.50p 1587
31/05/2017 136.50p 138.00p 136.50p 136.50p 15915
30/05/2017 136.50p 136.85p 136.50p 136.50p 10150
26/05/2017 136.50p 137.00p 133.77p 136.50p 25534
25/05/2017 135.50p 138.00p 133.00p 136.50p 96876
24/05/2017 138.50p 138.50p 133.36p 135.50p 121842
23/05/2017 143.50p 143.50p 135.00p 138.50p 59559
22/05/2017 143.50p 145.00p 140.00p 141.50p 14250
19/05/2017 139.00p 142.50p 135.63p 140.50p 18634
18/05/2017 138.50p 139.38p 135.63p 137.50p 15198
17/05/2017 141.50p 141.50p 135.00p 138.50p 53735
16/05/2017 142.50p 145.00p 140.44p 141.50p 14085
15/05/2017 141.50p 145.00p 139.10p 142.50p 19782
12/05/2017 142.50p 142.50p 141.74p 142.50p 2954
11/05/2017 141.50p 144.75p 140.88p 142.50p 28648
10/05/2017 141.50p 142.09p 140.38p 141.50p 60685
09/05/2017 142.00p 142.50p 140.00p 141.50p 33203
08/05/2017 138.50p 142.24p 137.38p 141.00p 92045
05/05/2017 137.50p 139.50p 135.50p 138.50p 38234
04/05/2017 137.50p 140.00p 137.00p 137.50p 76829
03/05/2017 140.00p 141.49p 133.00p 137.50p 72136
02/05/2017 141.50p 141.50p 136.76p 139.00p 75584
28/04/2017 141.50p 142.25p 140.00p 141.50p 7645
27/04/2017 142.50p 145.00p 140.00p 141.50p 60649
26/04/2017 145.00p 145.00p 140.00p 142.50p 23461
25/04/2017 142.50p 143.15p 140.00p 142.50p 29231
24/04/2017 146.50p 147.90p 141.11p 142.50p 26910
21/04/2017 146.00p 148.38p 146.00p 146.50p 8519
20/04/2017 142.50p 148.68p 142.00p 146.00p 97852
19/04/2017 142.50p 144.25p 140.63p 142.50p 17231
18/04/2017 140.00p 144.38p 140.00p 142.50p 28452
13/04/2017 138.50p 142.00p 136.85p 140.00p 69882
12/04/2017 136.50p 142.00p 136.50p 138.50p 78727
11/04/2017 136.00p 139.50p 132.00p 136.50p 50431
10/04/2017 135.50p 139.00p 132.00p 133.00p 54742
07/04/2017 134.50p 136.00p 134.50p 135.50p 7585
06/04/2017 135.00p 135.11p 132.00p 134.50p 42692
05/04/2017 135.00p 138.00p 132.00p 135.00p 93606
04/04/2017 136.00p 137.00p 132.63p 135.00p 121904
03/04/2017 140.00p 140.00p 134.00p 136.00p 120726
31/03/2017 146.00p 146.00p 138.00p 140.00p 166143
30/03/2017 150.00p 150.00p 145.00p 146.00p 30935
29/03/2017 150.00p 150.00p 147.01p 150.00p 9756
28/03/2017 150.50p 150.50p 148.37p 150.00p 37024
27/03/2017 149.00p 153.00p 148.00p 150.50p 34891
24/03/2017 147.50p 150.50p 147.50p 150.50p 13586
23/03/2017 152.50p 152.50p 148.00p 149.00p 43820
22/03/2017 152.50p 153.00p 148.00p 152.50p 77294
21/03/2017 152.50p 152.50p 150.00p 152.50p 24500
20/03/2017 152.50p 155.00p 150.00p 152.50p 30894
17/03/2017 153.50p 153.90p 150.01p 152.50p 39986
16/03/2017 153.50p 154.22p 152.00p 153.50p 23906
15/03/2017 153.50p 154.25p 152.00p 153.50p 29336
14/03/2017 153.50p 155.00p 153.50p 153.50p 35456
13/03/2017 153.50p 154.62p 152.25p 153.50p 19768
10/03/2017 154.00p 154.75p 152.50p 153.50p 47690
09/03/2017 154.00p 155.00p 153.50p 154.00p 21227
08/03/2017 153.50p 155.00p 152.80p 154.00p 46904
07/03/2017 152.50p 155.00p 152.13p 153.50p 36911
06/03/2017 151.50p 154.50p 151.50p 153.50p 48063
03/03/2017 153.50p 154.63p 152.00p 153.50p 43750
02/03/2017 156.00p 158.00p 152.00p 153.50p 40764
01/03/2017 159.50p 160.50p 155.00p 156.00p 35173
28/02/2017 162.50p 162.50p 157.63p 159.50p 33508
27/02/2017 162.50p 164.00p 160.00p 162.50p 7520
24/02/2017 162.50p 162.50p 160.00p 162.50p 7587
23/02/2017 161.50p 163.00p 160.00p 162.50p 12870
22/02/2017 166.00p 166.25p 160.00p 161.50p 59995
21/02/2017 166.00p 169.00p 165.00p 167.50p 20207
20/02/2017 167.50p 167.75p 165.00p 167.50p 5699
17/02/2017 167.50p 168.50p 166.30p 167.50p 14673
16/02/2017 167.50p 170.00p 166.25p 167.50p 5990
15/02/2017 167.50p 167.75p 165.00p 167.50p 9780
14/02/2017 167.50p 168.98p 167.50p 167.50p 32572
13/02/2017 167.50p 168.50p 165.63p 167.50p 8835
10/02/2017 167.50p 168.50p 163.74p 167.50p 23074
09/02/2017 167.50p 169.90p 165.00p 167.50p 99799
08/02/2017 178.50p 179.38p 150.00p 177.50p 2388765

*Close Price adjusted for both dividends and splits