NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2023 265.00p 270.00p 255.00p 270.00p 16213
19/07/2023 262.50p 270.00p 262.05p 265.00p 69565
18/07/2023 256.50p 265.00p 256.26p 262.50p 16475
17/07/2023 257.50p 259.44p 253.55p 256.50p 17117
14/07/2023 258.50p 265.00p 258.50p 258.50p 17429
13/07/2023 253.00p 261.44p 253.00p 258.50p 13947
12/07/2023 253.00p 255.40p 250.66p 253.00p 13572
11/07/2023 256.00p 257.00p 251.00p 253.00p 11803
10/07/2023 257.50p 262.00p 250.00p 256.00p 17245
07/07/2023 254.00p 257.50p 252.55p 257.50p 24660
06/07/2023 262.50p 265.00p 254.00p 254.00p 21550
05/07/2023 267.00p 270.94p 258.00p 262.50p 113745
04/07/2023 272.00p 280.00p 265.00p 267.50p 8110
03/07/2023 272.50p 280.00p 266.05p 272.50p 20937
30/06/2023 272.50p 272.50p 265.00p 272.50p 20241
29/06/2023 272.00p 272.50p 265.00p 272.50p 14561
28/06/2023 275.00p 280.00p 270.00p 275.00p 6410
27/06/2023 275.00p 275.00p 270.00p 275.00p 26945
26/06/2023 275.00p 280.00p 270.00p 275.00p 64128
23/06/2023 275.00p 275.00p 270.50p 275.00p 24305
22/06/2023 275.00p 276.50p 273.30p 275.00p 16442
21/06/2023 275.00p 280.00p 271.20p 275.00p 46695
20/06/2023 270.00p 280.00p 270.00p 275.00p 14824
19/06/2023 270.00p 275.00p 265.50p 270.00p 31507
16/06/2023 270.00p 272.66p 265.00p 270.00p 9396
15/06/2023 270.00p 273.99p 268.55p 270.00p 9742
14/06/2023 270.00p 275.00p 266.80p 270.00p 35304
13/06/2023 270.00p 275.00p 267.66p 270.00p 22572
12/06/2023 270.50p 274.00p 265.00p 270.00p 44074
09/06/2023 268.00p 280.00p 268.00p 270.50p 63396
08/06/2023 262.00p 265.00p 254.00p 257.50p 16771
07/06/2023 262.00p 262.64p 256.16p 259.50p 11619
06/06/2023 262.00p 263.24p 254.00p 254.00p 8149
05/06/2023 262.00p 265.00p 255.76p 259.50p 10964
02/06/2023 262.00p 263.00p 254.00p 259.50p 13134
01/06/2023 262.00p 265.00p 255.50p 259.50p 24586
31/05/2023 259.50p 265.00p 254.72p 259.50p 25460
30/05/2023 257.00p 260.13p 254.00p 259.50p 25260
26/05/2023 258.50p 260.00p 255.00p 257.00p 19633
25/05/2023 265.00p 265.00p 255.00p 258.50p 11067
24/05/2023 265.00p 270.00p 260.50p 265.00p 30086
23/05/2023 265.00p 268.74p 260.00p 265.00p 30773
22/05/2023 265.00p 265.84p 260.00p 265.00p 18162
19/05/2023 267.50p 269.40p 262.55p 265.00p 15895
18/05/2023 262.50p 270.00p 259.24p 267.50p 70979
17/05/2023 257.50p 264.89p 257.50p 262.50p 53327
16/05/2023 255.00p 259.80p 250.00p 257.50p 11650
15/05/2023 259.00p 260.00p 255.00p 255.00p 13833
12/05/2023 255.00p 260.00p 252.00p 259.00p 27419
11/05/2023 255.00p 258.90p 252.00p 255.00p 34823
10/05/2023 255.00p 259.00p 255.00p 255.00p 9253
09/05/2023 255.00p 260.00p 250.00p 260.00p 54866
05/05/2023 255.00p 256.44p 250.00p 255.00p 20376
04/05/2023 256.00p 258.00p 250.00p 255.00p 14862
03/05/2023 256.00p 258.00p 250.60p 256.00p 14014
02/05/2023 260.50p 266.00p 253.88p 254.00p 44169
28/04/2023 260.50p 260.50p 255.40p 260.50p 10636
27/04/2023 257.00p 260.50p 254.30p 260.50p 25204
26/04/2023 259.00p 261.00p 252.00p 257.00p 55908
25/04/2023 259.00p 260.99p 252.00p 259.00p 6784
24/04/2023 262.00p 263.76p 258.00p 262.00p 50283
21/04/2023 261.00p 266.00p 259.60p 262.00p 55371
20/04/2023 256.00p 262.00p 256.00p 261.00p 21443
19/04/2023 259.00p 262.00p 256.00p 256.00p 9503
18/04/2023 259.00p 262.00p 258.55p 259.00p 20184
17/04/2023 255.00p 262.00p 255.00p 259.00p 12406
14/04/2023 255.00p 259.90p 250.00p 255.00p 28734
13/04/2023 255.00p 259.00p 251.00p 255.00p 46095
12/04/2023 252.00p 259.74p 252.00p 255.00p 25681
11/04/2023 253.00p 256.00p 250.00p 253.00p 72787
06/04/2023 247.50p 254.45p 245.05p 253.00p 37690
05/04/2023 241.50p 247.50p 240.00p 247.50p 65806
04/04/2023 241.50p 241.50p 236.00p 241.50p 39225
03/04/2023 245.00p 248.00p 240.00p 241.50p 390506
31/03/2023 250.00p 250.00p 242.00p 245.00p 25701
30/03/2023 252.00p 252.00p 244.00p 250.00p 34766
29/03/2023 247.00p 250.00p 244.00p 247.00p 26819
28/03/2023 255.00p 257.00p 244.00p 247.00p 23442
27/03/2023 255.00p 260.00p 250.00p 255.00p 46612
24/03/2023 245.00p 260.00p 242.00p 255.00p 39857
23/03/2023 262.00p 262.00p 246.96p 248.00p 35317
22/03/2023 260.00p 262.00p 255.05p 258.00p 49107
21/03/2023 270.00p 276.00p 252.00p 260.00p 62512
20/03/2023 274.00p 275.00p 264.00p 267.00p 23635
17/03/2023 274.00p 278.00p 268.00p 274.00p 68427
16/03/2023 270.00p 278.00p 268.92p 274.00p 25437
15/03/2023 270.00p 272.40p 268.92p 270.00p 25989
14/03/2023 272.00p 273.44p 265.76p 270.00p 35169
13/03/2023 270.00p 280.00p 269.55p 272.00p 44346
10/03/2023 272.00p 278.95p 267.40p 270.00p 38991
09/03/2023 268.00p 285.00p 266.83p 275.00p 188073
08/03/2023 253.00p 260.00p 252.00p 258.00p 29872
07/03/2023 258.00p 258.99p 250.00p 253.00p 33722
06/03/2023 255.00p 260.00p 254.40p 258.00p 13044
03/03/2023 255.00p 264.00p 250.00p 255.00p 63582
02/03/2023 252.00p 260.00p 251.55p 255.00p 49435
01/03/2023 254.00p 254.00p 250.00p 252.00p 18576
28/02/2023 251.00p 259.24p 248.76p 254.00p 45705
27/02/2023 247.00p 259.00p 247.00p 251.00p 51660
24/02/2023 243.00p 254.00p 243.00p 247.00p 31319
23/02/2023 239.00p 249.00p 234.00p 243.00p 36130
22/02/2023 241.00p 250.00p 238.08p 239.00p 33112
21/02/2023 236.00p 244.00p 236.00p 241.00p 26215
20/02/2023 236.00p 238.00p 234.00p 236.00p 21110
17/02/2023 236.00p 237.00p 234.00p 236.00p 85579
16/02/2023 238.00p 238.25p 235.00p 236.00p 61484
15/02/2023 238.00p 239.14p 232.00p 238.00p 20480
14/02/2023 236.00p 239.68p 235.36p 238.00p 23948
13/02/2023 236.00p 238.00p 232.00p 236.00p 14369
10/02/2023 235.00p 238.44p 231.55p 236.00p 69907
09/02/2023 225.00p 240.00p 225.00p 235.00p 40264
08/02/2023 225.00p 229.00p 222.27p 225.00p 7255
07/02/2023 221.00p 228.50p 220.11p 225.00p 43842
06/02/2023 225.00p 230.00p 215.00p 221.00p 39562
03/02/2023 228.00p 230.00p 220.20p 222.00p 41635
02/02/2023 228.00p 232.00p 224.00p 228.00p 97521
01/02/2023 227.00p 231.00p 222.00p 228.00p 78264
31/01/2023 235.00p 240.00p 222.00p 227.00p 37355
30/01/2023 230.00p 230.00p 225.00p 230.00p 18170
27/01/2023 228.00p 230.00p 228.00p 230.00p 16805
26/01/2023 228.00p 232.00p 226.00p 228.00p 15682
25/01/2023 230.00p 232.00p 225.00p 228.00p 37199
24/01/2023 230.00p 232.00p 228.04p 230.00p 8553
23/01/2023 231.00p 234.00p 229.05p 230.00p 34179
20/01/2023 230.00p 231.00p 229.00p 231.00p 12782
19/01/2023 230.00p 232.00p 228.10p 230.00p 17544
18/01/2023 231.00p 232.00p 228.00p 230.00p 33010
17/01/2023 225.00p 231.00p 224.04p 231.00p 77738
16/01/2023 228.00p 228.00p 224.00p 225.00p 37943
13/01/2023 233.00p 236.00p 226.00p 228.00p 50066
12/01/2023 236.00p 236.00p 230.00p 233.00p 22026
11/01/2023 237.00p 238.00p 232.00p 235.00p 27881
10/01/2023 237.00p 237.00p 232.00p 235.00p 14072
09/01/2023 237.00p 238.00p 232.00p 235.00p 12494
06/01/2023 242.00p 242.00p 232.00p 235.00p 16130
05/01/2023 245.00p 247.00p 234.50p 237.00p 86891
04/01/2023 251.00p 254.00p 240.00p 245.00p 33690
03/01/2023 251.00p 254.00p 248.30p 251.00p 11683
30/12/2022 250.00p 254.00p 246.00p 251.00p 41669
29/12/2022 256.00p 256.77p 246.00p 249.00p 16728
28/12/2022 263.00p 270.00p 253.07p 257.00p 15755
23/12/2022 266.00p 267.99p 256.67p 263.00p 23627
22/12/2022 268.00p 270.00p 262.55p 266.00p 16773
21/12/2022 261.00p 261.00p 258.06p 261.00p 15630
20/12/2022 264.00p 264.00p 258.12p 261.00p 10516
19/12/2022 261.00p 269.00p 255.00p 264.00p 28412
16/12/2022 261.00p 261.00p 252.20p 254.00p 4035
15/12/2022 253.00p 255.00p 250.30p 254.00p 21146
14/12/2022 250.00p 254.00p 248.40p 253.00p 21238
13/12/2022 251.00p 252.00p 246.00p 250.00p 37684
12/12/2022 251.00p 253.50p 246.00p 251.00p 19270
09/12/2022 255.00p 255.00p 246.05p 251.00p 14829
08/12/2022 255.00p 258.00p 250.00p 255.00p 13228
07/12/2022 260.00p 263.24p 250.00p 255.00p 18803
06/12/2022 272.00p 272.00p 256.00p 261.00p 67312
05/12/2022 267.00p 273.00p 261.25p 272.00p 38332
02/12/2022 267.00p 270.78p 265.25p 266.00p 1696
01/12/2022 266.00p 272.00p 265.25p 272.00p 28413
30/11/2022 264.00p 271.03p 262.67p 266.00p 46964
29/11/2022 264.00p 271.50p 262.18p 263.00p 31377
28/11/2022 264.00p 270.00p 260.00p 260.00p 8336
25/11/2022 264.00p 270.00p 255.00p 263.00p 61361
24/11/2022 264.00p 273.86p 263.00p 263.00p 81301
23/11/2022 256.00p 268.50p 255.20p 267.00p 52622
22/11/2022 262.00p 262.50p 252.00p 256.00p 249779
21/11/2022 262.00p 262.00p 254.00p 257.00p 79790
18/11/2022 257.00p 263.50p 254.75p 257.00p 38012
17/11/2022 257.00p 261.26p 254.12p 257.00p 28219
16/11/2022 263.00p 263.00p 250.00p 256.00p 52680
15/11/2022 270.00p 270.00p 256.00p 265.00p 54429
14/11/2022 275.00p 276.00p 267.62p 270.00p 32760
11/11/2022 278.00p 280.24p 274.12p 275.00p 18917
10/11/2022 279.00p 282.00p 275.37p 278.00p 17561
09/11/2022 280.00p 288.00p 274.50p 279.00p 40272
08/11/2022 278.00p 286.00p 275.00p 280.00p 29707
07/11/2022 277.00p 284.50p 276.50p 278.00p 217898
04/11/2022 277.00p 280.74p 272.15p 279.00p 26495
03/11/2022 277.00p 280.00p 270.50p 277.00p 27073
02/11/2022 286.00p 288.00p 280.00p 284.00p 16574
01/11/2022 276.00p 288.00p 276.00p 286.00p 47901
31/10/2022 277.00p 284.00p 276.00p 276.00p 30454
28/10/2022 277.00p 284.00p 277.00p 277.00p 4220
27/10/2022 277.00p 284.00p 275.06p 277.00p 13344
26/10/2022 277.00p 282.00p 273.36p 277.00p 56442
25/10/2022 274.00p 284.00p 273.00p 277.00p 28266
24/10/2022 271.00p 280.00p 266.00p 274.00p 40165
21/10/2022 265.00p 274.00p 260.00p 271.00p 38487
20/10/2022 260.00p 279.00p 260.00p 265.00p 70028
19/10/2022 267.00p 267.00p 260.00p 260.00p 14824
18/10/2022 267.00p 270.00p 264.00p 267.00p 14053
17/10/2022 263.00p 270.00p 263.00p 267.00p 42226
14/10/2022 264.00p 267.04p 260.00p 263.00p 7391
13/10/2022 257.00p 276.00p 252.00p 264.00p 41024
12/10/2022 257.00p 262.00p 257.00p 257.00p 6184
11/10/2022 255.00p 262.95p 255.00p 257.00p 37850
10/10/2022 247.00p 262.00p 246.00p 255.00p 36168
07/10/2022 249.00p 251.28p 248.80p 249.00p 67359
06/10/2022 252.00p 263.44p 249.50p 254.00p 136788
05/10/2022 242.00p 253.84p 242.00p 252.00p 50207
04/10/2022 244.00p 252.00p 241.00p 242.00p 24396

*Close Price adjusted for both dividends and splits