NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2011 121.50p 123.50p 121.50p 121.75p 5800
30/09/2011 120.50p 122.76p 120.50p 120.50p 2550
29/09/2011 120.00p 123.00p 120.00p 120.50p 27960
28/09/2011 117.50p 122.00p 117.50p 120.00p 89057
27/09/2011 118.00p 118.00p 116.00p 117.50p 31650
26/09/2011 118.75p 118.75p 115.00p 118.00p 14650
23/09/2011 117.50p 119.20p 116.00p 118.75p 16305
22/09/2011 117.50p 119.00p 115.00p 117.50p 6600
21/09/2011 117.50p 117.50p 115.00p 117.50p 2000
20/09/2011 117.00p 117.60p 116.60p 117.50p 15806
19/09/2011 118.00p 119.00p 118.00p 118.00p 0
16/09/2011 118.50p 119.00p 118.00p 118.00p 4000
15/09/2011 118.00p 118.50p 117.15p 118.50p 4868
14/09/2011 118.00p 118.40p 118.00p 118.00p 1500
13/09/2011 118.00p 118.00p 116.00p 118.00p 8750
12/09/2011 118.00p 119.00p 117.00p 118.00p 3750
09/09/2011 119.00p 119.00p 117.00p 118.00p 9250
08/09/2011 119.00p 119.00p 115.00p 119.00p 0
07/09/2011 117.50p 119.00p 115.00p 119.00p 44351
06/09/2011 122.00p 122.00p 115.00p 117.50p 54500
05/09/2011 122.00p 122.50p 120.00p 122.00p 0
02/09/2011 122.50p 122.50p 120.00p 122.00p 3875
01/09/2011 123.00p 123.00p 120.00p 122.50p 5144
31/08/2011 123.00p 123.00p 122.00p 123.00p 850
30/08/2011 123.00p 123.00p 121.00p 123.00p 4150
26/08/2011 124.00p 124.00p 119.00p 123.00p 12756
25/08/2011 125.00p 125.20p 125.00p 125.00p 5000
24/08/2011 127.00p 127.00p 124.00p 125.50p 19150
23/08/2011 127.00p 127.00p 125.20p 127.00p 2500
22/08/2011 127.50p 128.81p 125.00p 127.00p 16850
19/08/2011 127.50p 129.00p 123.00p 127.50p 26082
18/08/2011 128.50p 130.00p 125.79p 127.50p 31051
17/08/2011 128.50p 130.00p 128.50p 128.50p 288282
16/08/2011 130.50p 130.50p 127.00p 130.50p 27418
15/08/2011 130.00p 131.50p 129.00p 130.50p 18986
12/08/2011 131.00p 131.00p 129.00p 130.00p 13500
11/08/2011 131.00p 131.67p 131.00p 131.00p 13751
10/08/2011 131.00p 132.00p 130.00p 131.00p 17302
09/08/2011 131.50p 131.50p 127.75p 131.00p 40408
08/08/2011 129.00p 131.95p 128.05p 131.00p 21459
05/08/2011 129.00p 129.77p 128.02p 129.00p 13366
04/08/2011 133.50p 134.50p 128.00p 129.50p 38842
03/08/2011 140.00p 140.00p 131.00p 133.50p 64063
02/08/2011 146.00p 146.00p 139.00p 141.00p 35762
01/08/2011 146.00p 146.00p 146.00p 146.00p 0
29/07/2011 146.50p 146.50p 143.00p 146.00p 21000
28/07/2011 146.00p 148.00p 144.50p 146.50p 12325
27/07/2011 147.00p 148.22p 145.00p 146.50p 19550
26/07/2011 144.50p 148.80p 144.25p 147.00p 15063
25/07/2011 142.50p 145.13p 142.50p 144.50p 38244
22/07/2011 142.00p 144.00p 142.00p 142.50p 10000
21/07/2011 142.00p 143.00p 140.00p 142.00p 26809
20/07/2011 142.00p 144.00p 140.67p 142.00p 4572
19/07/2011 142.00p 142.25p 142.00p 142.00p 350
18/07/2011 144.50p 145.25p 140.25p 142.50p 50963
15/07/2011 144.50p 144.95p 143.00p 144.50p 6980
14/07/2011 144.50p 145.00p 143.00p 144.50p 1407
13/07/2011 145.50p 145.50p 142.00p 144.50p 20500
12/07/2011 149.00p 149.00p 144.05p 145.50p 21515
11/07/2011 148.00p 152.00p 147.00p 149.50p 53124
08/07/2011 146.50p 148.50p 146.50p 148.00p 11525
07/07/2011 141.00p 147.00p 141.00p 145.50p 32798
06/07/2011 145.50p 145.50p 140.40p 141.00p 21341
05/07/2011 139.50p 149.50p 139.50p 146.50p 46426
04/07/2011 134.00p 142.00p 134.00p 139.50p 46150
01/07/2011 131.50p 137.00p 131.50p 134.00p 41553
30/06/2011 130.00p 133.00p 130.00p 131.50p 5000
29/06/2011 129.50p 133.00p 128.00p 130.00p 20670
28/06/2011 128.50p 130.00p 128.50p 129.50p 5144
27/06/2011 128.50p 130.00p 128.50p 128.50p 27000
24/06/2011 128.50p 131.09p 128.50p 128.50p 13000
23/06/2011 129.50p 129.90p 127.50p 128.50p 14397
22/06/2011 130.50p 130.50p 128.25p 129.50p 6544
21/06/2011 130.50p 131.25p 129.00p 130.50p 0
20/06/2011 131.00p 131.25p 129.00p 130.50p 9981
17/06/2011 132.00p 132.00p 123.75p 131.00p 19326
16/06/2011 133.00p 133.50p 130.50p 132.00p 15884
15/06/2011 134.00p 134.50p 133.00p 133.00p 4010
14/06/2011 133.50p 134.00p 133.50p 134.00p 0
13/06/2011 133.50p 133.90p 133.50p 133.50p 13200
10/06/2011 133.00p 133.50p 132.00p 133.50p 18432
09/06/2011 134.00p 134.00p 132.00p 133.00p 28829
08/06/2011 135.00p 135.00p 132.00p 134.00p 27112
07/06/2011 129.50p 136.00p 129.50p 135.00p 43068
06/06/2011 125.00p 130.50p 125.00p 128.50p 52661
03/06/2011 124.50p 126.00p 123.00p 124.50p 40778
02/06/2011 125.00p 127.00p 124.00p 124.50p 17776
01/06/2011 121.50p 127.00p 121.50p 125.00p 62650
31/05/2011 119.00p 123.00p 118.75p 121.50p 41240
27/05/2011 115.00p 120.97p 115.00p 119.00p 31090
26/05/2011 115.00p 116.50p 115.00p 115.00p 6550
25/05/2011 115.00p 115.68p 115.00p 115.00p 2729
24/05/2011 115.00p 115.00p 113.25p 115.00p 0
23/05/2011 115.00p 115.00p 113.25p 115.00p 12401
20/05/2011 115.00p 116.50p 115.00p 115.00p 9250
19/05/2011 115.00p 115.00p 114.00p 115.00p 12000
18/05/2011 114.00p 116.86p 113.75p 115.00p 6961
17/05/2011 114.00p 116.50p 111.00p 113.50p 229268
16/05/2011 110.00p 110.00p 107.00p 108.00p 3000
13/05/2011 110.50p 110.50p 108.00p 110.00p 9000
12/05/2011 111.00p 111.00p 109.00p 110.50p 0
11/05/2011 111.00p 111.00p 109.00p 111.00p 1050
10/05/2011 111.00p 113.80p 110.00p 111.00p 0
09/05/2011 113.00p 113.80p 110.00p 111.00p 0
06/05/2011 113.50p 113.80p 110.00p 113.00p 11000
05/05/2011 113.50p 113.95p 113.50p 113.50p 2100
04/05/2011 113.50p 113.95p 113.50p 113.50p 1106
03/05/2011 112.00p 114.00p 112.00p 113.50p 29192
28/04/2011 112.00p 113.00p 112.00p 112.00p 843
27/04/2011 111.50p 113.04p 110.00p 112.00p 3800
26/04/2011 110.00p 111.50p 110.00p 111.50p 10000
21/04/2011 110.00p 112.50p 110.00p 110.00p 0
20/04/2011 110.00p 112.50p 110.00p 110.00p 0
19/04/2011 112.50p 112.50p 110.00p 110.00p 23407
18/04/2011 112.50p 112.50p 111.25p 112.50p 3420
15/04/2011 112.50p 113.75p 111.25p 112.50p 2399
14/04/2011 113.50p 113.50p 110.00p 112.50p 22909
13/04/2011 113.50p 115.00p 110.00p 113.50p 0
12/04/2011 112.50p 115.00p 110.00p 113.50p 18725
11/04/2011 110.50p 112.50p 110.50p 112.50p 1000
08/04/2011 110.50p 111.95p 110.00p 110.50p 0
07/04/2011 111.50p 111.95p 110.00p 110.50p 41956
06/04/2011 113.50p 113.50p 110.00p 111.50p 10000
05/04/2011 113.50p 113.50p 112.00p 113.50p 24240
04/04/2011 112.00p 113.50p 112.00p 113.50p 5584
01/04/2011 112.00p 112.86p 111.00p 112.00p 12580
31/03/2011 112.00p 114.00p 111.00p 112.00p 12377
30/03/2011 112.00p 113.00p 112.00p 112.00p 8622
29/03/2011 110.00p 112.00p 110.00p 112.00p 14959
28/03/2011 110.50p 110.50p 108.00p 110.00p 10249
25/03/2011 111.00p 111.00p 108.66p 110.50p 2275
24/03/2011 111.00p 112.38p 107.00p 111.00p 7550
23/03/2011 113.00p 113.00p 109.00p 111.00p 45925
22/03/2011 113.50p 114.00p 113.00p 113.00p 5436
21/03/2011 113.00p 115.00p 112.50p 113.50p 26100
18/03/2011 113.50p 115.57p 112.00p 113.00p 0
17/03/2011 114.50p 115.57p 112.00p 114.00p 14046
16/03/2011 114.50p 114.50p 114.50p 114.50p 1200
15/03/2011 114.00p 114.50p 111.00p 114.50p 1000
14/03/2011 116.50p 116.50p 112.00p 114.00p 12374
11/03/2011 116.50p 116.50p 114.50p 116.50p 1700
10/03/2011 117.00p 118.00p 114.50p 116.50p 23727
09/03/2011 118.00p 117.00p 115.50p 117.00p 22525
08/03/2011 119.00p 120.00p 116.00p 118.00p 8544
07/03/2011 120.00p 120.50p 116.12p 119.00p 20717
04/03/2011 120.00p 121.75p 119.00p 120.00p 19298
03/03/2011 120.50p 121.00p 118.00p 120.00p 13050
02/03/2011 121.50p 122.00p 118.00p 120.50p 47015
01/03/2011 120.00p 122.00p 119.50p 121.50p 5607
28/02/2011 120.00p 121.00p 119.33p 120.00p 9500
25/02/2011 120.00p 122.00p 120.00p 120.00p 5700
24/02/2011 120.00p 120.00p 119.33p 120.00p 7676
23/02/2011 120.00p 121.00p 118.68p 120.00p 53914
22/02/2011 119.00p 121.50p 118.00p 120.00p 19300
21/02/2011 117.50p 122.00p 118.50p 119.00p 20817
18/02/2011 115.00p 120.00p 115.00p 117.50p 17957
17/02/2011 112.50p 117.00p 112.00p 115.00p 30378
16/02/2011 110.50p 113.00p 110.90p 112.50p 11334
15/02/2011 110.50p 111.75p 110.50p 110.50p 10177
14/02/2011 110.50p 112.00p 108.50p 110.50p 6120
11/02/2011 111.00p 111.75p 108.50p 110.50p 25607
10/02/2011 110.00p 110.50p 110.00p 110.50p 10000
09/02/2011 109.00p 110.50p 105.00p 110.50p 14594
08/02/2011 112.50p 112.50p 107.00p 111.00p 40174
07/02/2011 113.75p 114.85p 112.00p 113.50p 130075
04/02/2011 113.75p 113.75p 112.50p 112.50p 500
03/02/2011 113.00p 113.00p 110.00p 112.50p 17957
02/02/2011 120.00p 120.00p 113.00p 115.50p 41230
01/02/2011 119.00p 124.75p 119.00p 121.50p 41207
31/01/2011 116.50p 118.50p 115.00p 116.50p 9000
28/01/2011 116.50p 118.50p 115.25p 116.50p 7750
27/01/2011 117.50p 117.50p 113.00p 116.50p 0
26/01/2011 118.00p 118.00p 114.00p 116.50p 27332
25/01/2011 119.00p 119.00p 116.00p 118.00p 7118
24/01/2011 119.00p 121.75p 116.50p 119.00p 50000
21/01/2011 117.50p 119.00p 115.00p 119.00p 10000
20/01/2011 117.50p 117.50p 116.50p 117.50p 0
19/01/2011 117.50p 118.25p 116.50p 117.50p 6922
18/01/2011 116.00p 119.50p 115.20p 117.50p 1275
17/01/2011 113.00p 115.50p 112.00p 115.50p 17032
14/01/2011 117.55p 117.55p 113.00p 116.50p 4825
13/01/2011 113.50p 116.50p 113.50p 116.50p 1195
12/01/2011 114.40p 116.50p 113.50p 116.50p 3748
11/01/2011 114.00p 116.50p 114.00p 116.50p 1500
10/01/2011 115.50p 117.00p 114.50p 115.50p 1500
07/01/2011 115.50p 115.50p 114.00p 115.50p 3287
06/01/2011 115.50p 117.75p 114.00p 116.50p 25075
05/01/2011 115.50p 117.50p 114.00p 115.50p 4172
04/01/2011 115.50p 117.45p 114.00p 115.50p 17500
31/12/2010 115.50p 117.50p 113.25p 115.50p 3150
30/12/2010 115.50p 117.45p 114.50p 115.50p 1200
29/12/2010 115.50p 115.50p 114.50p 115.50p 0
24/12/2010 116.50p 116.50p 115.50p 115.50p 0
23/12/2010 116.50p 116.50p 114.50p 116.50p 7333
22/12/2010 117.00p 117.25p 114.50p 116.50p 6000
21/12/2010 117.50p 117.50p 114.50p 117.00p 900
20/12/2010 117.50p 118.00p 115.00p 117.50p 5500
17/12/2010 117.00p 118.67p 115.20p 117.50p 32901
16/12/2010 116.50p 118.50p 116.50p 117.00p 253
15/12/2010 116.50p 117.00p 115.00p 116.50p 10080

*Close Price adjusted for both dividends and splits