NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/01/2021 195.00p 200.00p 185.00p 187.50p 32514
01/01/2021 195.00p 198.95p 192.27p 195.00p 13800
31/12/2020 195.00p 198.95p 192.27p 195.00p 13800
30/12/2020 200.00p 200.00p 194.55p 195.00p 877
29/12/2020 200.00p 204.70p 194.40p 200.00p 11549
28/12/2020 200.00p 204.70p 193.20p 200.00p 4822
25/12/2020 200.00p 204.70p 193.20p 200.00p 4822
24/12/2020 200.00p 204.70p 193.20p 200.00p 4822
23/12/2020 200.00p 204.80p 191.25p 200.00p 2616
22/12/2020 205.00p 205.00p 200.00p 205.00p 2873
21/12/2020 205.00p 205.00p 195.00p 205.00p 10526
18/12/2020 205.00p 205.00p 205.00p 205.00p 7000
17/12/2020 210.00p 210.00p 202.59p 205.00p 14496
16/12/2020 210.00p 210.00p 201.25p 210.00p 14416
15/12/2020 210.00p 210.00p 202.50p 207.00p 9391
14/12/2020 210.00p 210.00p 202.00p 207.00p 19744
11/12/2020 210.00p 210.00p 205.00p 207.00p 10660
10/12/2020 210.00p 210.00p 205.00p 207.00p 3538
09/12/2020 199.50p 208.00p 199.50p 207.00p 12990
08/12/2020 199.50p 203.75p 199.50p 202.00p 13106
07/12/2020 199.50p 203.75p 199.50p 202.00p 42199
04/12/2020 199.50p 204.00p 199.50p 202.00p 51606
03/12/2020 199.50p 203.96p 199.50p 202.00p 15001
02/12/2020 199.50p 204.00p 196.55p 202.00p 140195
01/12/2020 199.50p 204.00p 196.55p 199.50p 32136
30/11/2020 198.50p 204.00p 196.55p 198.50p 998
27/11/2020 192.00p 204.00p 192.00p 198.50p 4647
26/11/2020 195.00p 199.90p 190.00p 195.00p 52687
25/11/2020 192.00p 199.90p 192.00p 195.00p 13941
24/11/2020 192.00p 197.22p 192.00p 192.00p 9168
23/11/2020 192.00p 197.74p 192.00p 192.00p 14254
20/11/2020 192.00p 197.80p 192.00p 192.00p 51195
19/11/2020 192.00p 197.95p 192.00p 192.00p 1074
18/11/2020 192.00p 200.00p 188.00p 192.00p 76122
17/11/2020 192.00p 192.00p 184.16p 192.00p 8793
16/11/2020 192.00p 192.00p 184.16p 192.00p 3653
13/11/2020 192.00p 192.00p 185.60p 192.00p 7862
12/11/2020 190.00p 200.00p 182.00p 192.00p 25600
10/11/2020 200.00p 200.00p 200.00p 200.00p 0
09/11/2020 200.00p 200.00p 200.00p 200.00p 0
06/11/2020 200.00p 200.00p 200.00p 200.00p 0
05/11/2020 200.00p 200.00p 200.00p 200.00p 0
04/11/2020 200.00p 200.00p 200.00p 200.00p 0
03/11/2020 200.00p 200.00p 200.00p 200.00p 0
02/11/2020 200.00p 200.00p 200.00p 200.00p 0
30/10/2020 200.00p 200.00p 190.40p 200.00p 1550
29/10/2020 200.00p 200.00p 190.00p 200.00p 12760
28/10/2020 200.00p 200.00p 192.00p 200.00p 4849
27/10/2020 200.00p 206.44p 192.55p 200.00p 13523
26/10/2020 205.00p 208.80p 197.60p 200.00p 6226
23/10/2020 200.00p 210.00p 200.00p 205.00p 33774
22/10/2020 195.00p 200.00p 193.80p 195.00p 3093
21/10/2020 195.00p 200.00p 193.10p 195.00p 11256
20/10/2020 195.00p 200.00p 192.55p 195.00p 12516
19/10/2020 192.50p 200.00p 191.75p 192.50p 22592
16/10/2020 192.50p 197.44p 191.60p 192.50p 1237
15/10/2020 192.50p 197.44p 191.55p 192.50p 6187
14/10/2020 192.50p 197.00p 192.50p 192.50p 2538
13/10/2020 192.50p 192.50p 190.00p 192.50p 6943
12/10/2020 192.50p 200.00p 191.50p 192.50p 12644
09/10/2020 192.50p 197.44p 191.50p 192.50p 3608
08/10/2020 185.00p 195.00p 185.00p 192.50p 25729
07/10/2020 182.50p 190.00p 182.50p 185.00p 7074
06/10/2020 180.00p 185.00p 178.50p 182.50p 8045
05/10/2020 180.00p 182.50p 180.00p 180.00p 63320
02/10/2020 180.00p 182.74p 175.10p 180.00p 7081
01/10/2020 182.50p 185.00p 176.00p 180.00p 26246
30/09/2020 182.50p 185.00p 179.00p 180.00p 13048
29/09/2020 182.50p 186.40p 179.00p 182.50p 370
28/09/2020 182.50p 186.44p 178.30p 182.50p 1609
25/09/2020 182.50p 182.50p 178.50p 182.50p 1518
24/09/2020 190.00p 190.00p 170.00p 182.50p 22417
23/09/2020 192.00p 192.00p 185.00p 189.50p 3983
22/09/2020 193.00p 193.00p 185.00p 189.50p 6606
21/09/2020 189.00p 191.75p 187.00p 189.00p 12247
18/09/2020 195.00p 195.00p 189.00p 189.00p 1480
17/09/2020 195.00p 195.00p 187.00p 189.00p 3303
16/09/2020 195.00p 195.00p 190.50p 190.50p 2717
15/09/2020 196.00p 196.00p 187.00p 190.50p 9368
14/09/2020 196.00p 196.00p 188.00p 194.00p 11729
11/09/2020 197.00p 198.12p 190.00p 197.00p 15026
10/09/2020 193.00p 202.50p 190.00p 197.00p 34803
09/09/2020 195.00p 196.00p 190.00p 195.00p 8035
08/09/2020 200.00p 200.00p 190.00p 197.00p 34009
07/09/2020 201.00p 201.00p 191.00p 200.00p 3622
04/09/2020 201.00p 201.00p 193.50p 201.00p 12832
03/09/2020 201.00p 201.00p 195.57p 201.00p 5943
02/09/2020 201.00p 201.00p 195.35p 201.00p 3519
01/09/2020 203.00p 207.00p 195.24p 201.00p 6901
31/08/2020 203.00p 208.60p 197.55p 203.00p 19140
28/08/2020 203.00p 208.60p 197.55p 203.00p 19140
27/08/2020 195.00p 206.00p 195.00p 203.00p 21206
26/08/2020 195.00p 195.00p 191.85p 195.00p 9
25/08/2020 195.00p 200.00p 191.80p 195.00p 8131
24/08/2020 195.00p 196.00p 190.00p 195.00p 83396
21/08/2020 195.00p 199.80p 191.25p 195.00p 7740
20/08/2020 195.00p 196.75p 190.00p 195.00p 20183
19/08/2020 203.00p 203.00p 190.85p 195.00p 15222
18/08/2020 203.00p 203.00p 196.00p 203.00p 15425
17/08/2020 205.00p 205.00p 200.00p 205.00p 19359
14/08/2020 205.00p 205.00p 200.00p 205.00p 7852
13/08/2020 205.00p 205.00p 200.00p 205.00p 5563
12/08/2020 205.00p 205.00p 200.00p 205.00p 35973
11/08/2020 205.00p 205.00p 200.20p 205.00p 1167
10/08/2020 205.00p 205.00p 200.00p 205.00p 9746
07/08/2020 205.00p 205.00p 200.00p 205.00p 2050
06/08/2020 205.00p 206.00p 200.66p 205.00p 8691
05/08/2020 210.00p 216.00p 200.20p 205.00p 35557
04/08/2020 211.00p 218.00p 205.00p 210.00p 50379
03/08/2020 205.00p 210.00p 202.55p 205.00p 16192
31/07/2020 203.00p 206.80p 203.00p 205.00p 12479
30/07/2020 209.00p 209.00p 203.00p 203.00p 78566
29/07/2020 198.00p 210.00p 198.00p 208.00p 21335
28/07/2020 198.00p 203.44p 198.00p 198.00p 5176
27/07/2020 198.00p 203.22p 190.32p 198.00p 20289
24/07/2020 198.00p 205.50p 190.00p 198.00p 5202
23/07/2020 198.00p 205.84p 198.00p 198.00p 10837
22/07/2020 198.00p 206.00p 198.00p 198.00p 18215
21/07/2020 198.00p 205.68p 198.00p 198.00p 6495
20/07/2020 198.00p 205.68p 197.06p 198.00p 29055
17/07/2020 198.00p 205.64p 196.88p 198.00p 543
16/07/2020 198.00p 205.68p 196.76p 198.00p 3091
15/07/2020 198.00p 205.68p 196.55p 198.00p 690
14/07/2020 196.00p 205.00p 195.22p 198.00p 4596
13/07/2020 196.00p 197.00p 190.00p 197.00p 12267
10/07/2020 196.00p 205.59p 195.05p 197.00p 1934
09/07/2020 198.00p 205.64p 194.35p 197.00p 3488
08/07/2020 195.00p 205.68p 194.05p 198.00p 6746
07/07/2020 195.00p 200.00p 192.55p 195.00p 3296
06/07/2020 196.00p 200.00p 192.41p 195.00p 9500
03/07/2020 195.00p 197.00p 192.36p 195.00p 11248
02/07/2020 195.00p 199.00p 192.25p 195.00p 10149
29/06/2020 195.00p 199.00p 191.25p 195.00p 18453
26/06/2020 195.00p 195.00p 191.21p 195.00p 3495
25/06/2020 195.00p 195.95p 191.20p 195.00p 2784
24/06/2020 195.00p 196.98p 191.25p 195.00p 3280
23/06/2020 195.00p 197.00p 190.22p 195.00p 19800
22/06/2020 195.00p 195.00p 190.22p 195.00p 6187
19/06/2020 195.00p 195.00p 190.00p 195.00p 7536
18/06/2020 195.00p 195.00p 190.00p 195.00p 9649
17/06/2020 195.00p 195.00p 190.29p 195.00p 8486
16/06/2020 195.00p 195.00p 190.00p 195.00p 6720
15/06/2020 198.00p 198.00p 190.00p 195.00p 9241
12/06/2020 201.00p 204.90p 195.00p 199.00p 26344
11/06/2020 201.00p 201.00p 196.77p 201.00p 262
10/06/2020 201.00p 201.00p 196.77p 201.00p 966
09/06/2020 201.00p 206.00p 196.75p 201.00p 17510
08/06/2020 201.00p 208.00p 196.25p 201.00p 6621
05/06/2020 201.00p 206.32p 196.25p 201.00p 3700
04/06/2020 201.00p 207.72p 194.28p 201.00p 19523
03/06/2020 201.00p 207.72p 201.00p 201.00p 3409
02/06/2020 201.00p 208.00p 197.10p 201.00p 6085
01/06/2020 201.00p 207.72p 197.10p 201.00p 4795
27/05/2020 201.00p 205.84p 197.08p 201.00p 37682
26/05/2020 201.00p 206.44p 195.50p 201.00p 11676
22/05/2020 203.00p 203.00p 196.28p 201.00p 4009
21/05/2020 192.50p 208.00p 192.50p 203.00p 25987
20/05/2020 192.50p 195.84p 190.00p 192.50p 10378
19/05/2020 192.50p 196.00p 189.19p 192.50p 40826
18/05/2020 192.50p 195.00p 186.15p 192.50p 3909
15/05/2020 192.50p 192.50p 185.15p 192.50p 10334
14/05/2020 192.50p 197.38p 185.55p 192.50p 4816
13/05/2020 192.50p 197.44p 188.06p 192.50p 6664
12/05/2020 192.50p 192.50p 188.06p 192.50p 5643
11/05/2020 192.50p 199.85p 188.06p 192.50p 67256
07/05/2020 192.50p 194.00p 187.57p 192.50p 46386
06/05/2020 192.50p 195.00p 186.85p 192.50p 173018
05/05/2020 192.50p 197.55p 192.50p 192.50p 670
01/05/2020 192.50p 195.00p 186.65p 192.50p 53630
30/04/2020 197.00p 197.44p 184.00p 184.00p 160881
29/04/2020 180.00p 205.00p 176.07p 197.00p 232260
28/04/2020 165.00p 167.09p 163.27p 165.00p 9350
27/04/2020 162.50p 167.53p 159.00p 165.00p 20807
24/04/2020 162.50p 165.36p 159.61p 162.50p 3600
23/04/2020 162.50p 167.25p 156.55p 162.50p 13136
22/04/2020 165.00p 165.90p 155.66p 162.50p 4010
21/04/2020 165.00p 167.25p 165.00p 165.00p 6358
20/04/2020 165.00p 167.34p 161.55p 165.00p 7007
17/04/2020 165.00p 168.44p 161.00p 165.00p 9371
16/04/2020 167.50p 171.74p 160.10p 165.00p 15890
15/04/2020 167.50p 172.00p 164.95p 167.50p 15032
14/04/2020 170.00p 174.50p 167.50p 167.50p 12498
09/04/2020 167.50p 175.00p 163.00p 170.00p 8700
08/04/2020 167.50p 173.85p 162.00p 167.50p 3598
07/04/2020 167.50p 174.00p 160.00p 167.50p 15230
06/04/2020 167.50p 174.70p 164.80p 167.50p 10571
03/04/2020 160.00p 173.00p 160.00p 167.50p 12496
02/04/2020 157.50p 165.00p 155.05p 160.00p 6371
01/04/2020 155.00p 160.00p 150.00p 155.00p 31809
31/03/2020 153.50p 160.00p 150.00p 155.00p 69375
30/03/2020 140.00p 150.00p 140.00p 150.00p 21168
27/03/2020 142.50p 147.00p 137.55p 140.00p 11090
26/03/2020 142.50p 148.00p 135.30p 142.50p 3235
25/03/2020 138.50p 147.49p 137.00p 142.50p 31206
24/03/2020 124.00p 140.00p 122.50p 138.50p 52574
23/03/2020 125.00p 126.00p 120.28p 124.00p 19113
20/03/2020 120.00p 133.00p 120.00p 125.00p 34982
19/03/2020 120.00p 123.00p 115.00p 120.00p 46940
18/03/2020 130.00p 135.00p 113.00p 120.00p 51960
17/03/2020 132.50p 138.75p 128.20p 132.50p 24084

*Close Price adjusted for both dividends and splits