NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/12/2010 109.50p 112.00p 108.00p 110.50p 32350
30/11/2010 108.00p 112.00p 107.00p 109.50p 9365
29/11/2010 108.00p 108.50p 108.00p 108.00p 0
26/11/2010 108.00p 108.50p 107.00p 108.00p 4000
25/11/2010 107.50p 108.50p 106.00p 108.00p 28500
24/11/2010 107.50p 108.50p 106.00p 107.50p 19125
23/11/2010 107.50p 107.50p 107.00p 107.50p 0
22/11/2010 107.00p 110.00p 106.00p 107.50p 16010
19/11/2010 107.00p 107.50p 105.20p 107.00p 1000
18/11/2010 105.50p 107.50p 104.00p 107.00p 13100
17/11/2010 104.00p 104.50p 102.50p 104.00p 1873
16/11/2010 104.00p 104.75p 102.50p 104.00p 15500
15/11/2010 104.00p 104.00p 102.50p 104.00p 0
12/11/2010 104.00p 104.75p 101.50p 104.00p 857
11/11/2010 102.50p 104.00p 102.50p 104.00p 20500
10/11/2010 102.50p 103.50p 101.50p 102.50p 9059
09/11/2010 102.50p 103.50p 101.50p 102.50p 29328
08/11/2010 105.50p 105.50p 101.50p 102.50p 27100
05/11/2010 105.50p 105.50p 104.00p 105.00p 2000
04/11/2010 106.50p 106.50p 104.00p 105.50p 22438
03/11/2010 106.50p 107.50p 105.00p 107.50p 7491
02/11/2010 106.00p 106.50p 104.50p 106.50p 17503
01/11/2010 107.00p 110.00p 104.50p 106.00p 43510
29/10/2010 107.00p 107.50p 105.50p 107.00p 1500
28/10/2010 107.00p 109.94p 107.00p 107.00p 11425
27/10/2010 105.50p 107.00p 105.00p 107.00p 30750
26/10/2010 105.50p 105.50p 103.00p 105.50p 600
25/10/2010 105.50p 105.50p 103.00p 105.50p 1998
22/10/2010 105.00p 107.70p 104.50p 105.50p 6500
21/10/2010 105.00p 105.00p 102.00p 105.00p 3350
20/10/2010 105.00p 105.50p 102.00p 105.00p 19922
19/10/2010 105.00p 105.50p 103.00p 105.00p 14331
18/10/2010 105.50p 105.50p 104.50p 105.00p 0
15/10/2010 106.00p 106.00p 103.00p 106.00p 26970
14/10/2010 106.00p 108.00p 105.50p 106.00p 7000
13/10/2010 106.00p 106.50p 103.00p 106.00p 6000
12/10/2010 106.00p 106.50p 103.00p 106.00p 15000
11/10/2010 106.00p 106.50p 103.00p 106.00p 13464
08/10/2010 106.00p 108.00p 103.00p 106.00p 118003
07/10/2010 106.00p 106.50p 103.00p 106.00p 25000
06/10/2010 104.50p 106.50p 104.50p 106.00p 5712
05/10/2010 104.50p 106.50p 102.00p 104.50p 111709
04/10/2010 104.50p 106.50p 104.50p 104.50p 3775
01/10/2010 104.50p 106.50p 104.50p 104.50p 5000
30/09/2010 105.00p 106.50p 103.00p 104.50p 17078
29/09/2010 105.50p 106.50p 103.00p 105.00p 28050
28/09/2010 106.00p 106.50p 103.75p 105.50p 5000
27/09/2010 106.00p 106.50p 103.36p 106.00p 1926
24/09/2010 105.50p 108.58p 103.75p 106.00p 6912
23/09/2010 98.50p 105.50p 98.50p 105.50p 323615
22/09/2010 105.00p 105.00p 100.00p 102.50p 7194
21/09/2010 104.50p 106.50p 104.50p 105.00p 7771
20/09/2010 105.00p 105.00p 102.06p 104.50p 4280
17/09/2010 106.50p 106.50p 103.00p 105.00p 26264
16/09/2010 101.50p 107.00p 101.50p 106.50p 18290
15/09/2010 101.00p 103.00p 100.50p 101.50p 10000
14/09/2010 100.00p 101.00p 98.50p 101.00p 500
13/09/2010 99.50p 103.00p 98.50p 100.00p 18160
10/09/2010 98.50p 100.00p 98.50p 99.50p 2925
09/09/2010 98.50p 99.50p 97.18p 98.50p 3000
08/09/2010 98.50p 100.50p 98.50p 98.50p 0
07/09/2010 98.50p 98.50p 96.50p 98.50p 2500
06/09/2010 98.50p 100.50p 97.18p 98.50p 11289
03/09/2010 98.50p 100.50p 98.50p 98.50p 0
02/09/2010 98.50p 100.50p 97.00p 98.50p 12134
01/09/2010 98.50p 100.50p 97.00p 98.50p 18200
31/08/2010 99.50p 100.50p 97.00p 98.50p 16430
27/08/2010 99.50p 100.50p 99.50p 99.50p 0
26/08/2010 99.50p 100.50p 99.50p 99.50p 0
25/08/2010 99.50p 99.50p 98.50p 99.00p 0
24/08/2010 99.50p 100.50p 99.50p 99.50p 0
23/08/2010 97.50p 102.00p 97.18p 99.50p 17035
20/08/2010 96.50p 98.50p 96.50p 97.50p 1600
19/08/2010 95.00p 96.50p 95.00p 96.50p 2600
18/08/2010 94.00p 96.50p 91.00p 95.00p 51500
17/08/2010 96.50p 96.50p 93.00p 95.00p 25636
16/08/2010 102.50p 102.50p 96.00p 96.50p 12471
13/08/2010 104.00p 104.00p 101.00p 102.50p 8650
12/08/2010 105.00p 107.00p 103.50p 104.00p 172
11/08/2010 105.00p 107.00p 105.00p 105.00p 200
10/08/2010 112.50p 112.50p 103.00p 105.00p 22476
09/08/2010 107.50p 110.00p 107.50p 108.50p 7912
06/08/2010 107.00p 110.00p 107.00p 107.50p 5850
05/08/2010 105.50p 108.50p 103.00p 107.00p 30385
04/08/2010 103.00p 107.00p 103.00p 105.50p 7240
03/08/2010 103.00p 103.50p 103.00p 103.00p 0
02/08/2010 104.50p 104.50p 102.75p 103.00p 7000
30/07/2010 104.50p 104.50p 103.50p 104.50p 0
29/07/2010 104.50p 107.00p 103.50p 104.50p 1930
28/07/2010 103.50p 107.00p 103.50p 104.50p 3200
27/07/2010 103.50p 107.00p 101.05p 103.50p 1100
26/07/2010 102.50p 103.50p 101.05p 103.50p 533
23/07/2010 102.00p 105.00p 101.50p 102.50p 200
22/07/2010 101.00p 104.00p 98.90p 102.00p 3839
21/07/2010 100.50p 104.00p 98.90p 101.00p 3451
20/07/2010 99.00p 102.00p 99.00p 100.50p 16140
19/07/2010 97.50p 102.00p 97.50p 99.00p 39247
16/07/2010 96.50p 98.50p 93.00p 97.50p 2000
15/07/2010 98.00p 98.75p 95.00p 96.50p 17500
14/07/2010 99.00p 99.50p 96.50p 98.00p 17385
13/07/2010 98.00p 99.50p 97.00p 99.00p 9380
12/07/2010 100.50p 102.00p 96.50p 98.00p 9470
09/07/2010 97.50p 103.00p 97.50p 100.50p 10837
08/07/2010 96.50p 100.00p 95.00p 97.50p 4625
07/07/2010 93.50p 100.00p 92.71p 96.50p 38525
06/07/2010 91.00p 95.00p 91.00p 93.50p 7800
05/07/2010 90.50p 91.50p 88.00p 91.00p 7000
02/07/2010 89.50p 91.50p 89.50p 90.50p 0
01/07/2010 89.50p 89.50p 89.50p 89.50p 0
30/06/2010 92.50p 92.50p 86.00p 89.50p 4366
29/06/2010 93.50p 93.50p 90.00p 92.50p 7000
28/06/2010 93.50p 93.50p 93.50p 93.50p 0
25/06/2010 93.50p 97.00p 93.50p 93.50p 22919
24/06/2010 93.50p 97.00p 91.00p 93.50p 33600
23/06/2010 93.50p 96.00p 93.50p 93.50p 5000
22/06/2010 93.50p 95.00p 93.50p 93.50p 5125
21/06/2010 93.50p 96.00p 90.00p 93.50p 82200
18/06/2010 97.50p 98.00p 93.00p 93.50p 26354
17/06/2010 96.50p 98.50p 96.50p 97.50p 2500
16/06/2010 98.50p 100.00p 96.50p 96.50p 11060
15/06/2010 95.00p 100.00p 95.00p 98.50p 13970
14/06/2010 87.00p 90.00p 85.25p 87.00p 12905
11/06/2010 86.00p 88.17p 83.00p 87.00p 42797
10/06/2010 86.00p 86.50p 83.00p 86.00p 23662
09/06/2010 86.00p 86.50p 86.00p 86.00p 0
08/06/2010 84.50p 86.50p 84.50p 85.00p 0
07/06/2010 83.50p 85.00p 82.00p 83.50p 18834
04/06/2010 85.00p 85.00p 83.50p 84.00p 1176
03/06/2010 85.00p 86.50p 83.00p 85.00p 7000
02/06/2010 85.00p 86.50p 85.00p 85.00p 2500
01/06/2010 85.00p 86.50p 85.00p 85.00p 0
28/05/2010 83.50p 87.00p 80.25p 85.00p 13920
27/05/2010 85.00p 85.00p 80.00p 83.50p 1200
26/05/2010 85.50p 85.50p 83.50p 85.00p 0
25/05/2010 86.50p 88.00p 83.25p 85.50p 10369
24/05/2010 86.50p 87.50p 85.00p 86.50p 14550
21/05/2010 89.00p 89.00p 85.00p 86.50p 3900
20/05/2010 89.00p 89.50p 89.00p 89.00p 2200
19/05/2010 89.50p 89.50p 89.00p 89.00p 0
18/05/2010 90.50p 90.50p 88.00p 90.50p 3730
17/05/2010 91.50p 91.50p 88.00p 90.50p 1030
14/05/2010 91.50p 92.50p 91.50p 92.50p 5000
13/05/2010 91.50p 93.50p 91.50p 91.50p 2095
12/05/2010 91.50p 93.50p 91.50p 91.50p 0
11/05/2010 91.50p 91.50p 91.50p 91.50p 0
10/05/2010 91.50p 91.50p 91.50p 91.50p 0
07/05/2010 92.50p 92.50p 90.00p 91.50p 13500
06/05/2010 93.50p 95.50p 92.00p 93.50p 10350
05/05/2010 91.50p 95.50p 88.50p 93.50p 5189
04/05/2010 92.50p 92.50p 91.00p 91.50p 5960
30/04/2010 92.50p 94.00p 90.50p 91.50p 17795
29/04/2010 90.50p 98.00p 90.50p 92.50p 75222
28/04/2010 88.50p 90.50p 88.50p 90.50p 625
27/04/2010 88.50p 88.50p 88.50p 88.50p 0
26/04/2010 84.50p 88.50p 84.50p 88.50p 25000
23/04/2010 86.50p 86.50p 81.00p 85.50p 15750
22/04/2010 87.50p 87.50p 85.00p 86.50p 2797
21/04/2010 87.50p 87.50p 85.00p 87.50p 3000
20/04/2010 87.50p 87.50p 86.50p 87.50p 0
19/04/2010 88.50p 88.50p 86.50p 87.50p 1000
16/04/2010 88.50p 90.60p 85.00p 88.50p 6970
15/04/2010 88.50p 90.00p 88.50p 88.50p 600
14/04/2010 89.50p 91.70p 88.50p 88.50p 9684
13/04/2010 86.50p 92.00p 86.50p 89.50p 12352
12/04/2010 83.50p 87.29p 80.00p 86.50p 61200
09/04/2010 81.50p 84.50p 81.50p 83.50p 13875
08/04/2010 78.50p 81.50p 78.50p 81.50p 605
07/04/2010 77.50p 80.50p 77.50p 78.50p 0
06/04/2010 76.50p 78.50p 75.00p 77.50p 3100
01/04/2010 76.50p 79.00p 72.50p 76.50p 49600
31/03/2010 76.50p 77.00p 73.00p 76.00p 34024
30/03/2010 82.00p 82.00p 76.50p 76.50p 8000
29/03/2010 82.00p 82.50p 79.00p 82.00p 18534
26/03/2010 79.00p 82.50p 79.00p 82.00p 38700
25/03/2010 79.00p 79.00p 76.50p 79.00p 17485
24/03/2010 78.50p 81.50p 77.00p 79.00p 6150
23/03/2010 76.50p 80.50p 76.50p 78.50p 15856
22/03/2010 76.50p 81.50p 74.00p 79.00p 37300
19/03/2010 77.50p 78.50p 70.00p 76.50p 80170
18/03/2010 84.00p 85.00p 75.00p 80.00p 14411
17/03/2010 85.00p 86.00p 82.00p 86.00p 7070
16/03/2010 89.00p 89.00p 77.50p 85.00p 10500
15/03/2010 90.00p 90.00p 83.00p 89.00p 11140
12/03/2010 90.00p 90.00p 85.00p 90.00p 4500
11/03/2010 90.50p 90.50p 85.00p 90.00p 15000
10/03/2010 89.00p 93.00p 89.00p 90.50p 3000
09/03/2010 85.50p 89.00p 84.00p 89.00p 2400
08/03/2010 86.00p 88.00p 83.00p 85.50p 56400
05/03/2010 85.00p 89.00p 82.00p 86.00p 20737
04/03/2010 85.00p 87.00p 82.00p 85.00p 3000
03/03/2010 84.50p 87.00p 84.50p 85.00p 0
02/03/2010 84.00p 84.50p 83.00p 84.50p 0
01/03/2010 84.00p 85.00p 80.00p 84.00p 4000
26/02/2010 79.00p 83.00p 77.00p 83.00p 44724
25/02/2010 78.00p 80.00p 78.00p 79.00p 0
24/02/2010 79.50p 79.50p 75.00p 78.00p 4500
23/02/2010 81.00p 81.00p 78.60p 79.50p 8250
22/02/2010 79.50p 83.00p 78.60p 81.00p 8618
19/02/2010 79.00p 82.00p 75.00p 78.00p 31150
18/02/2010 78.00p 80.00p 73.00p 79.00p 27665

*Close Price adjusted for both dividends and splits