NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/12/2014 141.50p 141.50p 137.00p 137.50p 20587
28/11/2014 142.50p 144.00p 140.00p 141.50p 12200
27/11/2014 146.50p 146.50p 142.50p 142.50p 29256
26/11/2014 146.50p 147.00p 144.00p 146.50p 18163
25/11/2014 146.00p 148.07p 145.00p 146.50p 19000
24/11/2014 146.00p 147.00p 145.00p 146.00p 14710
21/11/2014 146.00p 146.00p 144.00p 146.00p 17935
20/11/2014 146.50p 146.50p 144.00p 146.00p 16250
19/11/2014 146.00p 147.00p 145.00p 146.50p 13626
18/11/2014 147.50p 147.75p 145.00p 146.00p 13436
17/11/2014 147.50p 147.75p 145.00p 147.50p 17439
14/11/2014 148.00p 148.00p 147.50p 147.50p 10671
13/11/2014 149.00p 149.00p 145.00p 147.50p 14950
12/11/2014 149.00p 149.00p 147.50p 149.00p 9004
11/11/2014 149.00p 149.00p 147.00p 149.00p 5742
10/11/2014 149.50p 149.50p 147.25p 149.00p 12563
07/11/2014 149.50p 152.08p 148.00p 149.50p 32800
06/11/2014 149.50p 149.50p 147.00p 149.50p 19322
05/11/2014 149.50p 153.00p 147.50p 149.50p 72262
04/11/2014 150.50p 150.50p 149.00p 149.50p 7681
03/11/2014 150.50p 152.00p 150.04p 150.50p 27000
31/10/2014 150.50p 151.63p 150.50p 150.50p 19857
30/10/2014 149.00p 151.55p 149.00p 150.50p 7348
29/10/2014 151.50p 152.50p 151.10p 152.50p 3690
28/10/2014 149.00p 152.00p 149.00p 151.50p 4608
27/10/2014 154.00p 155.00p 148.50p 148.50p 60229
24/10/2014 153.50p 155.00p 153.00p 154.00p 32345
23/10/2014 150.00p 155.08p 150.00p 153.50p 40476
22/10/2014 150.00p 152.00p 149.40p 150.00p 6638
21/10/2014 150.00p 152.00p 148.50p 150.00p 18821
20/10/2014 150.00p 151.50p 150.00p 150.00p 25482
17/10/2014 150.00p 151.00p 149.00p 150.00p 7250
16/10/2014 150.00p 152.00p 149.40p 150.00p 12500
15/10/2014 147.50p 150.00p 146.75p 150.00p 22941
14/10/2014 147.50p 150.00p 147.50p 147.50p 5000
13/10/2014 148.50p 149.15p 145.00p 147.50p 25657
10/10/2014 148.50p 150.00p 147.00p 148.50p 39707
09/10/2014 149.50p 152.00p 147.00p 148.50p 41491
08/10/2014 150.00p 152.08p 148.60p 149.50p 43700
07/10/2014 150.00p 152.00p 150.00p 150.00p 16941
06/10/2014 150.00p 152.08p 149.00p 151.00p 13014
03/10/2014 150.00p 152.00p 150.00p 150.00p 18396
02/10/2014 148.50p 150.00p 147.48p 150.00p 18986
01/10/2014 148.00p 149.00p 147.00p 148.50p 20312
30/09/2014 148.00p 150.10p 146.50p 148.00p 47777
29/09/2014 147.50p 150.00p 146.00p 148.00p 39097
26/09/2014 147.50p 148.70p 145.00p 147.50p 37113
25/09/2014 148.50p 151.65p 145.00p 147.50p 74782
24/09/2014 154.50p 156.02p 153.96p 154.50p 24572
23/09/2014 154.50p 156.00p 153.97p 154.50p 42142
22/09/2014 154.00p 155.00p 153.75p 154.50p 84296
19/09/2014 154.00p 155.00p 153.64p 154.00p 18750
18/09/2014 154.00p 156.08p 154.00p 154.00p 126880
17/09/2014 153.50p 155.00p 152.00p 153.50p 33673
16/09/2014 151.50p 155.00p 151.50p 153.00p 40617
15/09/2014 151.50p 153.00p 151.00p 151.50p 11808
12/09/2014 151.50p 153.00p 149.00p 151.50p 26539
11/09/2014 152.00p 154.00p 150.50p 151.50p 61167
10/09/2014 151.50p 154.08p 151.20p 152.00p 34692
09/09/2014 151.50p 153.50p 149.00p 151.50p 28211
08/09/2014 149.50p 154.00p 149.50p 151.50p 77208
05/09/2014 139.50p 152.00p 139.50p 149.50p 219203
04/09/2014 141.50p 141.50p 138.00p 139.00p 28940
03/09/2014 143.50p 143.50p 140.00p 141.50p 12643
02/09/2014 144.50p 144.50p 142.00p 143.50p 21500
01/09/2014 144.50p 144.50p 142.00p 144.50p 16866
29/08/2014 144.50p 144.50p 142.00p 144.50p 6586
28/08/2014 144.50p 144.50p 143.75p 144.50p 18500
27/08/2014 144.50p 144.50p 142.00p 144.50p 16935
26/08/2014 145.00p 145.50p 143.00p 144.50p 8918
22/08/2014 145.00p 147.07p 143.00p 145.00p 28466
21/08/2014 145.00p 145.50p 145.00p 145.00p 5430
20/08/2014 146.50p 146.50p 145.00p 145.00p 9585
19/08/2014 145.50p 148.00p 143.00p 146.50p 125608
18/08/2014 145.50p 145.50p 143.00p 145.50p 5983
15/08/2014 145.50p 145.50p 143.10p 145.50p 10522
14/08/2014 144.50p 145.50p 143.00p 145.50p 11351
13/08/2014 145.50p 145.50p 143.00p 144.50p 34157
12/08/2014 148.50p 148.50p 144.25p 145.50p 26821
11/08/2014 148.50p 150.00p 148.14p 148.50p 8226
08/08/2014 148.50p 148.50p 148.14p 148.50p 2350
07/08/2014 148.50p 148.50p 147.15p 148.50p 19829
06/08/2014 148.50p 148.50p 147.25p 148.50p 14700
05/08/2014 149.50p 149.80p 147.00p 148.50p 39605
04/08/2014 148.50p 149.00p 147.45p 148.50p 14857
01/08/2014 150.00p 150.50p 147.47p 148.50p 5100
31/07/2014 150.00p 150.50p 150.00p 150.00p 6470
30/07/2014 150.00p 150.50p 148.20p 150.00p 24097
29/07/2014 150.00p 150.50p 148.00p 150.00p 12724
28/07/2014 150.00p 150.00p 148.75p 150.00p 8907
25/07/2014 150.00p 150.00p 148.50p 150.00p 11687
24/07/2014 150.00p 150.00p 148.00p 150.00p 23269
23/07/2014 150.00p 150.00p 148.00p 150.00p 2530
22/07/2014 149.50p 152.00p 148.00p 150.00p 44118
21/07/2014 148.50p 149.50p 148.10p 149.50p 21203
18/07/2014 151.00p 151.50p 147.00p 148.50p 26093
17/07/2014 152.00p 152.44p 149.00p 151.50p 10060
16/07/2014 152.50p 153.05p 150.00p 152.00p 19100
15/07/2014 152.50p 153.05p 152.50p 152.50p 2050
14/07/2014 152.50p 153.16p 150.00p 152.50p 8932
11/07/2014 154.00p 154.54p 151.00p 152.50p 8807
10/07/2014 155.00p 156.00p 153.00p 154.00p 32420
09/07/2014 155.50p 156.50p 153.00p 155.00p 226600
08/07/2014 156.00p 158.00p 154.00p 155.50p 21958
07/07/2014 156.50p 157.00p 156.00p 156.00p 6065
04/07/2014 157.00p 157.00p 155.70p 156.50p 11023
03/07/2014 157.00p 159.00p 157.00p 157.00p 3448
02/07/2014 156.50p 157.00p 156.50p 157.00p 3000
01/07/2014 157.50p 157.50p 156.00p 156.50p 16030
30/06/2014 159.00p 159.88p 157.00p 157.50p 15589
27/06/2014 159.00p 159.50p 157.00p 159.00p 30111
26/06/2014 159.50p 160.00p 158.00p 159.00p 14968
25/06/2014 162.00p 162.00p 156.50p 159.50p 38371
24/06/2014 157.00p 163.00p 155.50p 162.00p 56518
23/06/2014 155.50p 157.00p 155.50p 155.50p 2120
20/06/2014 155.50p 157.00p 154.00p 155.50p 15332
19/06/2014 155.00p 157.00p 153.00p 155.50p 48670
18/06/2014 155.00p 155.00p 153.00p 155.00p 4000
17/06/2014 155.50p 155.50p 153.00p 155.00p 2358
16/06/2014 155.50p 156.25p 155.50p 155.50p 1904
13/06/2014 155.50p 156.50p 153.00p 155.50p 0
12/06/2014 155.50p 156.50p 153.00p 155.50p 10008
11/06/2014 155.50p 156.68p 153.00p 155.50p 1875
10/06/2014 155.50p 158.08p 153.00p 155.50p 18456
09/06/2014 155.50p 158.00p 153.00p 155.50p 18207
06/06/2014 155.50p 156.70p 153.00p 155.50p 2429
05/06/2014 155.00p 157.00p 153.00p 155.50p 7185
04/06/2014 155.50p 156.70p 153.00p 155.00p 6501
03/06/2014 155.50p 155.50p 153.00p 155.50p 4949
02/06/2014 155.50p 156.74p 153.00p 155.50p 10776
30/05/2014 155.50p 155.50p 153.00p 155.50p 3932
29/05/2014 155.50p 157.25p 153.50p 155.50p 13460
28/05/2014 155.50p 157.15p 153.50p 155.50p 6165
27/05/2014 155.50p 157.25p 153.50p 155.50p 3253
23/05/2014 155.00p 155.00p 152.00p 154.00p 37032
22/05/2014 155.00p 155.88p 155.00p 155.00p 4370
21/05/2014 155.00p 156.00p 153.00p 155.00p 5450
20/05/2014 155.50p 155.50p 152.50p 155.00p 9855
19/05/2014 157.00p 157.96p 154.00p 155.50p 8657
16/05/2014 157.00p 157.96p 155.00p 157.00p 7601
15/05/2014 157.00p 157.96p 155.00p 157.00p 24043
14/05/2014 157.00p 159.00p 155.00p 157.00p 60870
13/05/2014 156.50p 156.75p 156.00p 156.50p 13491
12/05/2014 156.50p 157.20p 155.00p 156.50p 45952
09/05/2014 156.50p 156.80p 156.50p 156.50p 701
08/05/2014 156.50p 156.50p 156.50p 156.50p 4360
07/05/2014 156.50p 156.80p 155.50p 156.50p 26964
06/05/2014 156.50p 157.00p 156.10p 156.50p 1950
02/05/2014 156.00p 157.00p 156.00p 156.50p 27017
01/05/2014 156.00p 157.00p 156.00p 156.00p 11902
30/04/2014 156.00p 157.00p 155.00p 156.00p 6075
29/04/2014 156.50p 157.00p 155.00p 156.00p 33375
28/04/2014 156.50p 158.00p 155.00p 156.50p 19175
25/04/2014 156.50p 156.50p 155.00p 156.50p 4170
24/04/2014 158.00p 161.00p 155.00p 156.50p 21754
23/04/2014 158.00p 159.00p 156.00p 158.00p 21910
22/04/2014 154.50p 160.00p 154.50p 158.00p 56614
17/04/2014 151.00p 155.00p 150.00p 153.00p 44427
16/04/2014 150.00p 152.00p 149.35p 150.00p 27761
15/04/2014 146.00p 152.00p 146.00p 150.00p 56704
14/04/2014 145.00p 147.00p 145.00p 146.00p 35544
11/04/2014 145.00p 146.50p 145.00p 145.00p 12609
10/04/2014 144.50p 147.00p 143.60p 145.00p 32988
09/04/2014 144.50p 147.00p 144.50p 144.50p 7259
08/04/2014 144.50p 147.00p 143.50p 144.50p 21083
07/04/2014 143.00p 147.00p 142.00p 144.50p 39381
04/04/2014 143.00p 145.00p 142.76p 143.00p 33947
03/04/2014 144.00p 146.00p 142.00p 143.00p 25450
02/04/2014 146.00p 146.00p 143.00p 144.00p 24755
01/04/2014 146.50p 147.00p 143.00p 146.00p 27608
31/03/2014 147.00p 147.35p 145.00p 146.50p 19212
28/03/2014 147.00p 148.50p 146.00p 147.00p 33291
27/03/2014 148.50p 148.50p 146.00p 147.00p 20360
26/03/2014 148.50p 148.50p 146.57p 148.50p 15800
25/03/2014 149.50p 149.50p 147.00p 148.50p 17981
24/03/2014 149.50p 151.00p 148.00p 149.50p 13347
21/03/2014 149.50p 149.50p 148.50p 149.50p 36486
20/03/2014 149.50p 151.00p 148.25p 149.50p 16355
19/03/2014 151.50p 151.50p 148.00p 149.50p 25385
18/03/2014 152.00p 154.00p 150.00p 151.50p 25913
17/03/2014 152.50p 154.00p 151.00p 152.00p 27859
14/03/2014 153.50p 154.00p 151.00p 152.50p 17050
13/03/2014 155.00p 156.00p 152.00p 154.50p 43803
12/03/2014 157.50p 160.00p 153.00p 155.00p 32253
11/03/2014 154.50p 160.00p 153.45p 160.00p 29212
10/03/2014 153.50p 157.00p 153.50p 154.00p 14898
07/03/2014 150.50p 154.26p 150.50p 153.50p 47790
06/03/2014 149.00p 153.00p 149.00p 150.50p 42229
05/03/2014 147.50p 152.00p 147.50p 149.00p 31994
04/03/2014 148.00p 149.00p 147.50p 147.50p 26471
03/03/2014 148.50p 150.00p 148.50p 148.50p 20477
28/02/2014 148.50p 150.00p 148.50p 148.50p 11000
27/02/2014 148.50p 150.00p 147.00p 148.50p 52624
26/02/2014 148.00p 150.00p 147.00p 148.50p 16925
25/02/2014 148.00p 150.00p 147.25p 148.00p 48063
24/02/2014 146.50p 149.60p 146.50p 148.00p 34454
21/02/2014 146.50p 148.00p 146.50p 146.50p 36858
20/02/2014 144.00p 148.00p 144.00p 146.50p 82314
19/02/2014 144.00p 146.00p 144.00p 144.00p 18620
18/02/2014 144.00p 146.00p 144.00p 144.00p 42865

*Close Price adjusted for both dividends and splits