NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/07/2012 99.00p 101.00p 99.00p 99.00p 4019
18/07/2012 99.00p 101.00p 96.00p 99.00p 10196
17/07/2012 99.00p 99.00p 96.60p 99.00p 0
16/07/2012 99.00p 99.00p 96.60p 99.00p 9911
13/07/2012 99.00p 99.00p 96.60p 99.00p 1883
12/07/2012 99.50p 99.50p 97.00p 99.00p 6050
11/07/2012 99.50p 100.00p 97.00p 99.50p 0
10/07/2012 99.50p 100.00p 97.00p 99.50p 8250
09/07/2012 97.00p 99.50p 97.00p 99.50p 8800
06/07/2012 93.00p 94.50p 93.00p 93.00p 7500
05/07/2012 93.00p 93.00p 91.00p 93.00p 0
04/07/2012 93.00p 93.00p 91.00p 93.00p 0
03/07/2012 93.00p 93.00p 91.00p 93.00p 10197
02/07/2012 93.00p 95.00p 91.00p 93.00p 0
29/06/2012 93.00p 95.00p 91.00p 93.00p 58790
28/06/2012 93.00p 93.20p 93.00p 93.00p 7000
27/06/2012 93.00p 93.00p 93.00p 93.00p 7500
26/06/2012 93.00p 93.00p 85.19p 93.00p 12000
25/06/2012 93.00p 93.40p 91.00p 93.00p 0
22/06/2012 93.00p 93.40p 91.00p 93.00p 16850
21/06/2012 93.00p 94.00p 91.04p 93.00p 0
20/06/2012 94.00p 94.00p 91.04p 93.00p 19983
19/06/2012 94.00p 94.50p 93.00p 94.00p 42752
18/06/2012 94.00p 94.30p 93.00p 94.00p 5745
15/06/2012 96.00p 96.00p 93.00p 94.00p 39825
14/06/2012 96.50p 96.50p 95.00p 96.00p 20720
13/06/2012 96.50p 97.55p 95.03p 96.50p 11250
12/06/2012 96.50p 97.40p 95.03p 96.50p 4500
11/06/2012 96.50p 97.85p 95.00p 96.50p 50515
08/06/2012 96.50p 97.50p 96.50p 96.50p 4590
07/06/2012 96.50p 97.50p 95.00p 96.50p 6865
06/06/2012 96.50p 97.00p 95.45p 96.50p 20050
01/06/2012 96.50p 97.00p 95.45p 96.50p 16030
31/05/2012 96.50p 97.00p 95.45p 96.50p 47000
30/05/2012 96.50p 96.50p 95.45p 96.50p 11150
29/05/2012 95.50p 96.50p 95.50p 96.50p 22000
28/05/2012 95.50p 96.50p 91.54p 95.50p 0
25/05/2012 96.50p 96.50p 91.54p 95.50p 20883
24/05/2012 96.50p 97.50p 95.00p 96.50p 0
23/05/2012 97.50p 97.50p 95.00p 96.50p 7605
22/05/2012 97.50p 97.50p 95.00p 97.50p 9572
21/05/2012 97.50p 98.00p 95.50p 97.50p 0
18/05/2012 97.50p 98.00p 95.50p 97.50p 0
17/05/2012 98.00p 98.00p 95.50p 97.50p 1800
16/05/2012 98.00p 98.00p 95.96p 98.00p 1500
15/05/2012 98.00p 98.52p 98.00p 98.00p 3221
14/05/2012 98.00p 98.00p 96.04p 98.00p 636
11/05/2012 98.00p 100.24p 96.00p 98.00p 0
10/05/2012 99.50p 100.24p 96.00p 98.00p 5175
09/05/2012 100.50p 100.50p 98.00p 99.50p 4750
08/05/2012 100.50p 101.25p 98.00p 100.50p 14070
04/05/2012 100.50p 102.00p 98.00p 100.50p 11350
03/05/2012 100.50p 101.50p 98.00p 100.50p 27930
02/05/2012 100.50p 101.50p 99.00p 100.50p 13071
01/05/2012 100.50p 101.00p 98.00p 100.50p 26890
30/04/2012 100.50p 101.50p 98.00p 100.50p 0
27/04/2012 100.50p 101.50p 98.00p 100.50p 3055
26/04/2012 100.50p 101.71p 98.05p 100.50p 19870
25/04/2012 102.00p 102.00p 98.00p 100.50p 3575
24/04/2012 102.00p 102.25p 101.50p 101.50p 28650
23/04/2012 102.00p 102.60p 100.00p 102.00p 9393
20/04/2012 102.00p 102.00p 100.05p 102.00p 6500
19/04/2012 102.00p 102.00p 102.00p 102.00p 5000
18/04/2012 102.50p 103.37p 101.00p 102.00p 34480
17/04/2012 102.00p 103.00p 102.00p 102.50p 20075
16/04/2012 102.00p 102.00p 100.00p 102.00p 14243
13/04/2012 102.00p 102.00p 95.80p 102.00p 11091
12/04/2012 102.00p 102.00p 100.00p 102.00p 3000
11/04/2012 99.50p 102.00p 99.50p 102.00p 30111
10/04/2012 99.50p 101.50p 99.50p 100.00p 29208
05/04/2012 101.00p 101.31p 95.00p 101.00p 119677
04/04/2012 105.00p 105.00p 99.72p 101.00p 30950
03/04/2012 104.50p 106.00p 103.50p 104.50p 19675
02/04/2012 105.00p 106.00p 103.15p 104.50p 60237
30/03/2012 105.00p 105.40p 103.00p 104.50p 7314
29/03/2012 106.00p 106.67p 103.00p 105.00p 19322
28/03/2012 109.00p 109.00p 105.00p 106.00p 36800
27/03/2012 110.50p 111.00p 107.00p 109.00p 17894
26/03/2012 110.50p 111.00p 110.26p 110.50p 21986
23/03/2012 110.00p 110.50p 110.00p 110.50p 48679
22/03/2012 111.00p 111.00p 108.00p 110.50p 29493
21/03/2012 111.00p 112.00p 108.00p 111.00p 14179
20/03/2012 112.00p 112.50p 109.00p 111.50p 40640
19/03/2012 113.00p 113.25p 110.00p 112.00p 18101
16/03/2012 112.50p 113.75p 110.00p 113.00p 13028
15/03/2012 113.00p 113.67p 111.00p 112.50p 13530
14/03/2012 114.50p 115.00p 111.00p 113.00p 25780
13/03/2012 115.50p 115.50p 113.00p 114.50p 30300
12/03/2012 115.00p 116.50p 115.00p 115.50p 10018
09/03/2012 115.00p 115.00p 113.00p 115.00p 9900
08/03/2012 115.00p 117.00p 113.75p 115.00p 0
07/03/2012 115.25p 117.00p 113.75p 115.00p 18563
06/03/2012 116.25p 116.25p 113.50p 115.25p 15240
05/03/2012 117.50p 117.50p 114.48p 116.25p 7450
02/03/2012 117.50p 118.90p 115.00p 117.50p 7150
01/03/2012 117.50p 118.90p 111.75p 111.75p 5613
29/02/2012 117.50p 117.50p 116.00p 117.50p 1200
28/02/2012 117.50p 119.00p 115.50p 117.50p 15127
27/02/2012 117.50p 120.00p 115.00p 117.50p 25225
24/02/2012 116.50p 119.75p 116.50p 117.50p 12045
23/02/2012 116.50p 119.00p 116.50p 116.50p 16068
22/02/2012 116.50p 120.00p 113.00p 116.50p 14310
21/02/2012 116.00p 118.50p 114.20p 116.50p 4315
20/02/2012 116.00p 119.00p 113.50p 116.00p 46819
17/02/2012 115.00p 117.90p 115.00p 116.00p 15619
16/02/2012 115.00p 118.00p 112.00p 115.00p 27343
15/02/2012 115.00p 116.00p 112.38p 115.00p 0
14/02/2012 114.50p 116.00p 112.38p 115.00p 30058
13/02/2012 115.00p 115.00p 112.00p 114.50p 42213
10/02/2012 115.00p 117.00p 112.00p 115.00p 29049
09/02/2012 115.00p 116.80p 112.24p 115.00p 9541
08/02/2012 116.00p 116.00p 114.50p 116.00p 17753
07/02/2012 116.00p 117.00p 114.50p 116.00p 8761
06/02/2012 116.00p 117.58p 114.20p 116.00p 11200
03/02/2012 115.50p 116.75p 113.00p 116.00p 47420
02/02/2012 115.50p 117.25p 112.00p 115.50p 14141
01/02/2012 115.50p 117.61p 112.00p 115.50p 69027
31/01/2012 112.50p 118.00p 111.00p 115.50p 180083
30/01/2012 128.50p 128.50p 127.00p 128.50p 1720
27/01/2012 128.50p 129.37p 127.00p 128.50p 16700
26/01/2012 128.50p 129.53p 127.35p 128.50p 15500
25/01/2012 128.00p 129.37p 127.00p 128.50p 23597
24/01/2012 127.50p 128.37p 126.50p 127.50p 5500
23/01/2012 127.50p 128.37p 126.50p 127.50p 38422
20/01/2012 127.50p 128.75p 127.50p 127.50p 4000
19/01/2012 127.00p 127.50p 126.50p 127.50p 500
18/01/2012 128.00p 128.00p 126.00p 127.00p 5150
17/01/2012 125.50p 129.00p 125.50p 129.00p 27510
16/01/2012 119.00p 127.00p 118.50p 125.00p 42460
13/01/2012 118.50p 119.70p 118.00p 119.00p 14855
12/01/2012 118.50p 119.70p 118.00p 118.50p 13000
11/01/2012 117.50p 118.50p 117.00p 118.50p 0
10/01/2012 117.00p 117.50p 117.00p 117.50p 2638
09/01/2012 116.50p 117.00p 115.00p 117.00p 11507
06/01/2012 117.50p 117.50p 114.00p 116.50p 58211
05/01/2012 118.00p 118.00p 116.00p 117.50p 15000
04/01/2012 117.00p 119.00p 117.00p 118.00p 19065
03/01/2012 117.00p 118.00p 115.00p 117.00p 3504
30/12/2011 117.00p 117.00p 115.00p 117.00p 0
29/12/2011 117.00p 117.00p 115.00p 117.00p 2025
28/12/2011 117.00p 118.60p 117.00p 117.00p 0
23/12/2011 117.00p 118.60p 117.00p 117.00p 181
22/12/2011 117.50p 118.97p 116.00p 117.00p 4375
21/12/2011 118.00p 119.00p 116.00p 117.50p 18754
20/12/2011 117.00p 119.00p 117.00p 118.00p 10000
19/12/2011 117.50p 118.00p 116.00p 117.00p 15773
16/12/2011 125.00p 125.00p 123.50p 124.50p 7500
15/12/2011 125.50p 125.50p 124.00p 125.00p 1500
14/12/2011 125.50p 125.50p 125.50p 125.50p 11200
13/12/2011 126.00p 126.00p 121.00p 125.50p 12560
12/12/2011 127.00p 127.00p 124.50p 126.00p 18250
09/12/2011 127.00p 128.00p 126.50p 127.00p 0
08/12/2011 127.00p 128.00p 126.50p 127.00p 0
07/12/2011 126.50p 128.00p 126.50p 127.00p 4516
06/12/2011 126.50p 128.00p 125.00p 126.50p 5800
05/12/2011 126.50p 126.50p 125.00p 126.50p 4200
02/12/2011 126.50p 127.50p 125.00p 126.50p 0
01/12/2011 126.50p 127.50p 125.00p 126.50p 3800
30/11/2011 126.50p 126.50p 125.30p 126.50p 3980
29/11/2011 126.50p 126.50p 125.50p 126.50p 910
28/11/2011 126.50p 127.97p 126.50p 126.50p 87
25/11/2011 125.00p 127.94p 125.00p 126.50p 3002
24/11/2011 124.00p 127.00p 123.20p 125.00p 32016
23/11/2011 123.00p 124.80p 122.00p 124.00p 15518
22/11/2011 123.50p 123.60p 122.30p 123.00p 12468
21/11/2011 124.00p 124.00p 122.50p 123.50p 5775
18/11/2011 124.00p 125.00p 123.47p 124.00p 4600
17/11/2011 124.50p 124.50p 123.75p 124.00p 6250
16/11/2011 121.50p 127.59p 121.50p 124.50p 48000
15/11/2011 121.50p 122.50p 120.30p 121.50p 3797
14/11/2011 121.50p 122.50p 121.50p 121.50p 0
11/11/2011 121.50p 122.50p 121.50p 121.50p 2700
10/11/2011 121.50p 122.50p 120.00p 121.50p 4862
09/11/2011 121.50p 122.00p 120.00p 121.50p 21150
08/11/2011 121.50p 121.50p 118.50p 121.50p 47500
07/11/2011 121.50p 122.85p 120.00p 121.50p 4403
04/11/2011 121.50p 121.50p 121.10p 121.50p 7551
03/11/2011 121.50p 122.85p 121.50p 121.50p 814
02/11/2011 121.50p 122.85p 121.10p 121.50p 235
01/11/2011 120.50p 124.00p 120.50p 121.50p 11600
31/10/2011 120.00p 124.00p 118.40p 120.50p 20204
28/10/2011 119.00p 121.50p 118.80p 120.00p 8750
27/10/2011 118.00p 119.00p 116.00p 119.00p 7321
26/10/2011 119.50p 119.50p 116.47p 118.00p 3500
25/10/2011 120.00p 120.00p 117.50p 119.75p 10625
24/10/2011 121.00p 121.00p 118.50p 120.00p 4780
21/10/2011 121.00p 121.00p 120.00p 121.00p 0
20/10/2011 121.00p 121.00p 120.00p 121.00p 9000
19/10/2011 121.00p 121.74p 120.20p 121.00p 12500
18/10/2011 120.00p 122.00p 120.00p 121.00p 7250
17/10/2011 120.00p 122.09p 120.00p 120.00p 4666
14/10/2011 120.00p 121.96p 118.50p 120.00p 8421
13/10/2011 120.00p 121.48p 118.00p 120.00p 4015
12/10/2011 120.50p 121.48p 120.00p 120.00p 735
11/10/2011 120.50p 122.35p 120.50p 120.50p 4985
10/10/2011 120.50p 120.50p 118.50p 120.50p 5500
07/10/2011 120.50p 122.00p 120.50p 120.50p 0
06/10/2011 120.50p 122.00p 120.50p 120.50p 2030
05/10/2011 121.25p 122.50p 119.00p 120.50p 6750
04/10/2011 121.75p 123.47p 119.50p 121.25p 2309

*Close Price adjusted for both dividends and splits