NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 239.00p 252.00p 239.00p 248.00p 62618
30/09/2022 244.00p 248.00p 244.00p 246.00p 21244
29/09/2022 235.00p 247.90p 235.00p 246.00p 45127
28/09/2022 250.00p 250.00p 230.00p 233.00p 99864
27/09/2022 250.00p 258.90p 240.00p 250.00p 142025
26/09/2022 250.00p 259.00p 250.00p 250.00p 20999
23/09/2022 250.00p 260.00p 250.00p 250.00p 63191
22/09/2022 250.00p 260.00p 250.00p 250.00p 8770
21/09/2022 245.00p 258.00p 245.00p 252.00p 39933
20/09/2022 245.00p 255.00p 244.00p 245.00p 12611
19/09/2022 240.00p 250.00p 238.00p 245.00p 37827
16/09/2022 240.00p 250.00p 238.00p 245.00p 37827
15/09/2022 242.00p 250.00p 234.00p 240.00p 91398
14/09/2022 253.00p 253.24p 242.00p 242.00p 35748
13/09/2022 245.00p 256.00p 245.00p 253.00p 17768
12/09/2022 243.00p 250.00p 243.00p 245.00p 29217
09/09/2022 245.00p 250.00p 238.25p 245.00p 64628
08/09/2022 241.00p 250.00p 236.14p 245.00p 157256
07/09/2022 241.00p 242.50p 240.00p 241.00p 18513
06/09/2022 245.00p 250.00p 240.00p 243.00p 22765
05/09/2022 238.00p 252.00p 238.00p 245.00p 41661
02/09/2022 238.00p 244.00p 237.00p 237.00p 3138
01/09/2022 238.00p 244.00p 237.00p 237.00p 22723
31/08/2022 235.00p 244.00p 230.00p 237.00p 33291
30/08/2022 235.00p 240.00p 230.00p 235.00p 28966
29/08/2022 227.00p 239.00p 226.30p 235.00p 26258
26/08/2022 227.00p 239.00p 226.30p 235.00p 26258
25/08/2022 227.00p 233.40p 227.00p 227.00p 907
24/08/2022 227.00p 231.74p 226.27p 227.00p 30516
23/08/2022 227.00p 232.00p 222.00p 227.00p 16824
22/08/2022 230.00p 232.00p 226.00p 230.00p 9029
19/08/2022 230.00p 230.00p 227.22p 230.00p 46009
18/08/2022 227.00p 233.74p 227.00p 230.00p 35105
17/08/2022 224.00p 232.00p 224.00p 227.00p 15458
16/08/2022 223.00p 230.00p 223.00p 224.00p 8707
15/08/2022 220.00p 228.00p 220.00p 223.00p 7896
12/08/2022 223.00p 228.00p 218.00p 223.00p 22834
11/08/2022 223.00p 223.00p 220.25p 223.00p 21373
10/08/2022 223.00p 229.88p 220.00p 223.00p 26678
09/08/2022 223.00p 224.00p 218.00p 221.00p 610
08/08/2022 221.00p 221.00p 216.10p 221.00p 83641
05/08/2022 223.00p 223.00p 217.75p 221.00p 17919
04/08/2022 223.00p 223.00p 217.67p 221.00p 27297
03/08/2022 223.00p 223.00p 218.00p 223.00p 9103
02/08/2022 231.00p 235.00p 218.12p 223.00p 114120
01/08/2022 228.00p 232.00p 222.00p 228.00p 20349
29/07/2022 228.00p 230.00p 220.00p 228.00p 84454
28/07/2022 220.00p 226.00p 218.00p 225.00p 58443
27/07/2022 220.00p 226.00p 220.00p 220.00p 20
26/07/2022 222.00p 222.90p 215.55p 220.00p 51596
25/07/2022 220.00p 223.24p 219.00p 220.00p 53316
22/07/2022 220.00p 226.00p 218.50p 220.00p 14468
21/07/2022 220.00p 223.90p 218.16p 220.00p 12062
20/07/2022 222.00p 224.00p 217.06p 220.00p 12759
19/07/2022 222.00p 224.00p 217.01p 220.00p 24961
18/07/2022 222.00p 225.75p 220.00p 222.00p 8900
15/07/2022 221.00p 225.74p 218.50p 222.00p 47242
14/07/2022 222.00p 225.74p 214.00p 222.00p 18156
13/07/2022 222.00p 225.74p 221.00p 222.00p 14199
12/07/2022 222.00p 226.44p 218.00p 222.00p 24831
11/07/2022 222.00p 226.44p 220.27p 222.00p 25087
08/07/2022 222.00p 225.00p 220.00p 222.00p 18464
07/07/2022 222.00p 228.00p 218.11p 222.00p 7797
06/07/2022 222.00p 222.00p 216.79p 222.00p 5982
05/07/2022 221.00p 224.00p 216.00p 222.00p 8152
04/07/2022 222.00p 224.00p 215.08p 222.00p 18317
01/07/2022 222.00p 225.00p 214.16p 222.00p 8124
30/06/2022 225.00p 226.00p 220.00p 222.00p 118916
29/06/2022 223.00p 229.00p 220.00p 225.00p 8243
28/06/2022 223.00p 226.00p 219.41p 223.00p 27143
27/06/2022 223.00p 226.00p 218.00p 225.00p 7300
24/06/2022 221.00p 230.00p 216.00p 223.00p 46933
23/06/2022 221.00p 225.00p 216.45p 221.00p 35781
22/06/2022 221.00p 224.75p 215.46p 221.00p 17339
21/06/2022 221.00p 223.75p 212.00p 221.00p 219113
20/06/2022 221.00p 223.90p 214.28p 221.00p 16841
17/06/2022 221.00p 226.60p 214.07p 221.00p 281738
16/06/2022 226.00p 230.00p 212.00p 221.00p 58850
15/06/2022 226.00p 231.88p 222.55p 226.00p 11018
14/06/2022 229.00p 232.00p 222.04p 226.00p 31139
13/06/2022 229.00p 232.00p 227.02p 229.00p 25151
10/06/2022 224.00p 230.00p 222.00p 229.00p 59709
09/06/2022 226.00p 228.00p 222.00p 223.00p 3137
08/06/2022 224.00p 230.00p 220.00p 226.00p 61054
07/06/2022 224.00p 226.00p 218.00p 222.00p 27445
06/06/2022 222.00p 226.00p 220.00p 222.00p 33340
03/06/2022 221.00p 226.00p 217.06p 222.00p 30844
02/06/2022 221.00p 226.00p 217.06p 222.00p 30844
01/06/2022 221.00p 226.00p 217.06p 222.00p 30844
31/05/2022 221.00p 225.00p 214.00p 220.00p 16178
30/05/2022 217.00p 224.00p 215.00p 220.00p 15509
27/05/2022 217.00p 219.00p 215.00p 217.00p 12261
26/05/2022 217.00p 220.00p 214.65p 217.00p 29039
25/05/2022 217.00p 217.00p 214.46p 217.00p 21015
24/05/2022 217.00p 217.00p 214.33p 217.00p 50790
23/05/2022 217.00p 217.25p 214.06p 217.00p 10260
20/05/2022 217.00p 217.25p 214.35p 217.00p 48022
19/05/2022 217.00p 217.00p 214.28p 217.00p 807800
18/05/2022 217.00p 217.88p 214.28p 217.00p 69546
17/05/2022 225.00p 225.00p 214.12p 217.00p 94021
16/05/2022 223.00p 232.00p 220.00p 225.00p 74576
13/05/2022 217.00p 225.66p 214.05p 223.00p 114988
12/05/2022 213.00p 219.44p 208.05p 217.00p 20687
11/05/2022 213.00p 218.00p 206.00p 213.00p 254262
10/05/2022 210.00p 219.00p 206.14p 213.00p 30319
09/05/2022 198.00p 204.00p 196.26p 200.00p 14300
06/05/2022 198.00p 199.44p 196.00p 198.00p 36770
05/05/2022 199.00p 200.00p 188.00p 198.00p 103146
04/05/2022 216.00p 216.00p 191.00p 199.00p 157106
03/05/2022 215.00p 219.00p 210.10p 214.00p 1455748
02/05/2022 215.00p 219.00p 212.50p 215.00p 37273
29/04/2022 215.00p 219.00p 212.50p 215.00p 37273
28/04/2022 218.00p 223.89p 210.16p 217.00p 566410
27/04/2022 218.00p 224.90p 215.00p 218.00p 89180
26/04/2022 218.00p 225.00p 213.46p 218.00p 392652
25/04/2022 222.00p 227.89p 211.00p 218.00p 37644
22/04/2022 217.00p 228.00p 210.55p 222.00p 63759
21/04/2022 209.00p 218.00p 206.66p 217.00p 19452
20/04/2022 209.00p 215.40p 200.00p 209.00p 14878
19/04/2022 215.00p 215.00p 209.00p 209.00p 37940
18/04/2022 215.00p 217.85p 210.50p 215.00p 18675
15/04/2022 215.00p 217.85p 210.50p 215.00p 18675
14/04/2022 215.00p 217.85p 210.50p 215.00p 18675
13/04/2022 211.00p 218.00p 210.00p 215.00p 39550
12/04/2022 210.00p 210.00p 204.90p 208.00p 33531
11/04/2022 210.00p 210.00p 201.50p 207.00p 46022
08/04/2022 203.00p 210.00p 198.00p 207.00p 151855
07/04/2022 205.00p 213.86p 196.22p 198.00p 113171
06/04/2022 229.00p 236.00p 201.55p 205.00p 35630
05/04/2022 230.00p 239.00p 220.00p 229.00p 56837
04/04/2022 230.00p 235.00p 220.00p 230.00p 33347
01/04/2022 230.00p 235.00p 222.00p 230.00p 23876
31/03/2022 225.00p 240.00p 223.00p 225.00p 55485
30/03/2022 221.00p 228.44p 216.00p 223.00p 37071
29/03/2022 221.00p 230.00p 212.00p 221.00p 138532
28/03/2022 221.00p 221.24p 212.00p 219.00p 14018
25/03/2022 221.00p 225.00p 213.40p 219.00p 42407
24/03/2022 221.00p 228.00p 215.00p 222.00p 24939
23/03/2022 221.00p 228.00p 217.11p 222.00p 36747
22/03/2022 215.00p 228.00p 215.00p 222.00p 47644
21/03/2022 215.00p 219.90p 212.06p 215.00p 5350
18/03/2022 213.00p 219.90p 211.55p 215.00p 19979
17/03/2022 213.00p 219.00p 210.00p 213.00p 32438
16/03/2022 213.00p 219.00p 209.50p 213.00p 39562
15/03/2022 213.00p 217.75p 208.55p 213.00p 24793
14/03/2022 213.00p 220.00p 208.00p 213.00p 72759
11/03/2022 213.00p 220.00p 208.12p 213.00p 6217
10/03/2022 212.00p 218.00p 206.66p 212.00p 57743
09/03/2022 212.00p 215.00p 208.00p 212.00p 32843
08/03/2022 212.00p 217.50p 200.00p 212.00p 37557
07/03/2022 209.00p 210.89p 200.00p 209.00p 13965
04/03/2022 209.00p 215.00p 201.08p 209.00p 35658
03/03/2022 211.00p 214.44p 200.00p 209.00p 16516
02/03/2022 211.00p 218.00p 204.80p 211.00p 46244
01/03/2022 209.00p 215.80p 201.00p 211.00p 42975
28/02/2022 200.00p 217.12p 200.00p 209.00p 64554
25/02/2022 195.00p 210.00p 191.00p 197.00p 14797
24/02/2022 195.00p 200.00p 190.21p 195.00p 14557
23/02/2022 197.00p 199.28p 197.00p 197.00p 1786
22/02/2022 197.00p 202.00p 194.06p 197.00p 35375
21/02/2022 205.00p 205.00p 195.00p 201.00p 4417
18/02/2022 199.00p 206.67p 197.00p 205.00p 26784
17/02/2022 197.00p 199.00p 194.06p 199.00p 11193
16/02/2022 193.00p 197.60p 190.11p 197.00p 19233
15/02/2022 194.00p 195.84p 185.00p 193.00p 20555
14/02/2022 197.00p 200.00p 191.00p 194.00p 12404
11/02/2022 197.00p 199.94p 194.40p 197.00p 6552
10/02/2022 197.00p 200.00p 196.01p 198.00p 35094
09/02/2022 195.00p 198.00p 192.10p 197.00p 22058
08/02/2022 206.00p 206.00p 191.00p 197.00p 43953
07/02/2022 209.00p 209.00p 198.00p 206.00p 29592
04/02/2022 210.00p 210.40p 200.10p 209.00p 42896
03/02/2022 215.00p 220.00p 202.18p 211.00p 12968
02/02/2022 214.00p 218.90p 204.55p 215.00p 90520
01/02/2022 214.00p 218.74p 200.16p 214.00p 57089
31/01/2022 208.00p 216.00p 200.00p 214.00p 13333
28/01/2022 208.00p 210.08p 200.00p 208.00p 22722
27/01/2022 208.00p 216.00p 202.00p 208.00p 21644
26/01/2022 205.00p 218.00p 201.00p 209.00p 30723
25/01/2022 210.00p 214.44p 200.00p 205.00p 68149
24/01/2022 220.00p 220.00p 202.16p 210.00p 61423
21/01/2022 226.00p 228.00p 218.00p 218.00p 46980
20/01/2022 218.00p 229.00p 218.00p 226.00p 43115
19/01/2022 218.00p 224.00p 218.00p 218.00p 13071
18/01/2022 218.00p 222.00p 218.00p 218.00p 14847
17/01/2022 218.00p 222.00p 218.00p 218.00p 25594
14/01/2022 218.00p 222.00p 218.00p 218.00p 2350
13/01/2022 220.00p 224.00p 214.00p 218.00p 38700
12/01/2022 216.00p 222.00p 216.00p 218.00p 3304
10/01/2022 218.00p 220.00p 215.00p 216.00p 10252
07/01/2022 217.00p 220.00p 212.58p 215.00p 12748
06/01/2022 215.00p 218.00p 212.00p 215.00p 32379
05/01/2022 215.00p 218.00p 210.55p 215.00p 9583
04/01/2022 212.00p 218.00p 210.11p 215.00p 10631
03/01/2022 212.00p 212.00p 212.00p 212.00p 0
31/12/2021 212.00p 212.00p 212.00p 212.00p 0
30/12/2021 212.00p 218.00p 212.00p 212.00p 5614
29/12/2021 212.00p 218.00p 209.00p 212.00p 8046
28/12/2021 212.00p 218.00p 208.56p 212.00p 7279
27/12/2021 212.00p 218.00p 208.56p 212.00p 7279

*Close Price adjusted for both dividends and splits