Nationwide Building Society Core Capital Deferred Shs (Min 250 CCDS) (NBS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Nationwide Building Society Core Capital Deferred Shs (Min 250 CCDS)

Date Open High Low Close* Volume
22/07/2014 12,800.00p 12,800.00p 12,800.00p 12,550.00p 620
21/07/2014 12,751.00p 12,751.00p 12,751.00p 12,550.00p 250
18/07/2014 13,350.00p 13,350.00p 12,925.00p 12,550.00p 0
17/07/2014 12,925.00p 12,925.00p 12,550.00p 12,550.00p 0
16/07/2014 12,925.00p 12,925.00p 12,925.00p 12,550.00p 920
15/07/2014 12,899.00p 12,899.00p 12,899.00p 12,550.00p 400
14/07/2014 12,951.00p 12,951.00p 12,550.00p 12,550.00p 0
11/07/2014 12,951.00p 12,951.00p 12,550.00p 12,550.00p 0
10/07/2014 12,951.00p 12,951.00p 12,550.00p 12,550.00p 0
09/07/2014 12,951.00p 12,951.00p 12,550.00p 12,550.00p 0
08/07/2014 12,951.00p 12,951.00p 12,550.00p 12,550.00p 0
07/07/2014 12,951.00p 12,951.00p 12,550.00p 12,550.00p 0
04/07/2014 12,951.00p 12,951.00p 12,951.00p 12,550.00p 20
03/07/2014 13,049.00p 13,049.00p 12,550.00p 12,550.00p 0
02/07/2014 13,049.00p 13,049.00p 12,800.00p 12,550.00p 750
01/07/2014 13,200.00p 13,200.00p 12,800.00p 12,550.00p 750
30/06/2014 12,999.00p 12,999.00p 12,999.00p 12,550.00p 430
27/06/2014 12,975.00p 12,975.00p 12,851.00p 12,550.00p 9530
26/06/2014 12,976.00p 12,995.00p 12,976.00p 12,550.00p 6250
25/06/2014 13,025.00p 13,049.00p 13,005.00p 12,550.00p 71200
24/06/2014 13,000.00p 13,049.00p 13,000.00p 12,550.00p 32682
23/06/2014 12,900.00p 13,012.50p 12,550.00p 12,550.00p 0
20/06/2014 12,900.00p 13,012.50p 12,550.00p 12,550.00p 0
19/06/2014 12,900.00p 13,012.50p 12,900.00p 12,550.00p 15185
18/06/2014 12,950.00p 12,950.00p 12,550.00p 12,550.00p 0
17/06/2014 12,950.00p 12,950.00p 12,950.00p 12,550.00p 5000
16/06/2014 13,050.00p 13,050.00p 12,950.00p 12,550.00p 50665
13/06/2014 12,900.00p 12,995.00p 12,550.00p 12,550.00p 0
12/06/2014 12,900.00p 12,995.00p 12,900.00p 12,550.00p 39812
11/06/2014 13,199.00p 13,199.00p 12,550.00p 12,550.00p 0
10/06/2014 13,199.00p 13,199.00p 13,199.00p 12,550.00p 750
09/06/2014 13,080.00p 13,080.00p 13,080.00p 12,550.00p 8000
06/06/2014 13,000.00p 13,000.00p 13,000.00p 12,550.00p 5000
05/06/2014 13,000.00p 13,000.00p 12,550.00p 12,550.00p 0
04/06/2014 13,000.00p 13,000.00p 12,550.00p 12,550.00p 0
03/06/2014 13,000.00p 13,000.00p 13,000.00p 12,550.00p 250
02/06/2014 12,844.00p 12,844.00p 12,844.00p 12,550.00p 2000
30/05/2014 12,755.00p 12,755.00p 12,755.00p 12,550.00p 2000
29/05/2014 12,762.50p 12,762.50p 12,550.00p 12,550.00p 0
28/05/2014 12,762.50p 12,762.50p 12,675.00p 12,550.00p 4464
27/05/2014 12,500.00p 12,500.00p 12,500.00p 12,550.00p 343
23/05/2014 12,560.00p 12,560.00p 12,550.00p 12,550.00p 0
22/05/2014 12,560.00p 12,560.00p 12,560.00p 12,550.00p 5
21/05/2014 12,500.00p 12,500.00p 12,500.00p 12,550.00p 250
20/05/2014 12,800.00p 12,800.00p 12,550.00p 12,550.00p 0
19/05/2014 12,800.00p 12,800.00p 12,800.00p 12,550.00p 376
16/05/2014 12,700.00p 12,700.00p 12,700.00p 12,550.00p 250
15/05/2014 12,600.00p 12,600.00p 12,600.00p 12,550.00p 350
14/05/2014 12,550.00p 12,550.00p 12,550.00p 12,550.00p 4975
13/05/2014 12,550.00p 12,550.00p 12,550.00p 12,550.00p 0
12/05/2014 12,550.00p 12,550.00p 12,550.00p 12,550.00p 1500
09/05/2014 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
08/05/2014 12,500.00p 12,500.00p 12,500.00p 12,500.00p 1000
07/05/2014 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
06/05/2014 12,500.00p 12,500.00p 12,500.00p 12,500.00p 2082
02/05/2014 12,500.00p 12,500.00p 12,410.00p 12,410.00p 0
01/05/2014 12,500.00p 12,500.00p 12,500.00p 12,410.00p 500
30/04/2014 12,474.00p 12,474.00p 12,474.00p 12,410.00p 3755
29/04/2014 12,375.00p 12,700.00p 12,375.00p 12,410.00p 3118
28/04/2014 12,449.00p 12,449.00p 12,449.00p 12,410.00p 250
25/04/2014 12,650.00p 12,650.00p 12,410.00p 12,410.00p 3250
24/04/2014 12,440.00p 12,450.00p 12,425.00p 12,425.00p 0
23/04/2014 12,440.00p 12,450.00p 12,425.00p 12,425.00p 11639
22/04/2014 12,500.00p 12,500.00p 12,500.00p 12,500.00p 250
17/04/2014 12,475.00p 12,475.00p 12,475.00p 12,475.00p 350
16/04/2014 12,450.00p 12,575.00p 12,450.00p 12,575.00p 0
15/04/2014 12,450.00p 12,575.00p 12,450.00p 12,575.00p 0
14/04/2014 12,450.00p 12,575.00p 12,450.00p 12,575.00p 13194
11/04/2014 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
10/04/2014 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
09/04/2014 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
08/04/2014 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
07/04/2014 12,500.00p 12,500.00p 12,500.00p 12,500.00p 500
04/04/2014 12,500.00p 12,500.00p 12,400.00p 12,400.00p 2750
03/04/2014 12,400.00p 12,449.00p 12,400.00p 12,400.00p 0
02/04/2014 12,400.00p 12,449.00p 12,400.00p 12,449.00p 0
01/04/2014 12,400.00p 12,449.00p 12,400.00p 12,449.00p 49000
31/03/2014 12,325.00p 12,325.00p 12,325.00p 12,325.00p 0
28/03/2014 12,325.00p 12,325.00p 12,325.00p 12,325.00p 0
27/03/2014 12,325.00p 12,325.00p 12,325.00p 12,325.00p 1500
26/03/2014 12,325.00p 12,325.00p 12,325.00p 12,325.00p 8000
25/03/2014 12,350.00p 12,450.00p 12,350.00p 12,412.50p 13918
24/03/2014 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
21/03/2014 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
20/03/2014 12,500.00p 12,500.00p 12,500.00p 12,500.00p 10000
19/03/2014 12,599.00p 12,599.00p 12,525.00p 12,550.00p 0
18/03/2014 12,599.00p 12,599.00p 12,525.00p 12,550.00p 750
17/03/2014 12,475.00p 12,475.00p 12,475.00p 12,475.00p 10000
14/03/2014 12,700.00p 12,700.00p 12,700.00p 12,700.00p 44500
13/03/2014 10,000.00p 12,699.00p 10,000.00p 12,699.00p 0
12/03/2014 12,699.00p 12,699.00p 12,699.00p 12,699.00p 300
11/03/2014 12,744.00p 12,744.00p 12,744.00p 12,744.00p 680
10/03/2014 12,744.00p 12,744.00p 12,744.00p 12,744.00p 250
07/03/2014 12,560.00p 12,687.50p 12,560.00p 12,560.00p 3000
06/03/2014 12,355.00p 12,406.00p 12,355.00p 12,400.00p 0
05/03/2014 12,355.00p 12,406.00p 12,355.00p 12,400.00p 8500
04/03/2014 12,076.00p 12,326.00p 12,076.00p 12,326.00p 15085
03/03/2014 12,050.00p 12,200.00p 12,024.00p 12,200.00p 0
28/02/2014 12,050.00p 12,200.00p 12,024.00p 12,200.00p 5500
27/02/2014 11,937.50p 12,012.50p 11,825.00p 11,990.00p 170088
26/02/2014 11,900.00p 11,900.00p 11,900.00p 11,900.00p 20000
25/02/2014 11,926.00p 11,926.00p 11,926.00p 11,926.00p 700
24/02/2014 11,975.00p 11,975.00p 11,975.00p 11,975.00p 0
21/02/2014 11,975.00p 11,975.00p 11,975.00p 11,975.00p 250
20/02/2014 11,875.00p 11,875.00p 11,875.00p 11,875.00p 0
19/02/2014 11,875.00p 11,875.00p 11,875.00p 11,875.00p 300
18/02/2014 11,875.00p 11,900.00p 11,800.00p 11,800.00p 414458
17/02/2014 11,875.00p 11,900.00p 11,800.00p 11,800.00p 1250
14/02/2014 11,844.00p 11,844.00p 11,844.00p 11,844.00p 10000
13/02/2014 11,775.00p 11,815.00p 11,763.00p 11,815.00p 0
12/02/2014 11,775.00p 11,815.00p 11,763.00p 11,815.00p 13800
11/02/2014 11,775.00p 11,815.00p 11,763.00p 11,815.00p 35750
10/02/2014 11,725.00p 11,725.00p 11,725.00p 11,725.00p 25004850
07/02/2014 11,775.00p 11,775.00p 11,775.00p 11,775.00p 250
06/02/2014 11,775.00p 11,825.00p 11,775.00p 11,825.00p 1002200
05/02/2014 11,737.50p 11,760.00p 11,737.50p 11,760.00p 22041500
04/02/2014 11,900.00p 11,900.00p 11,775.00p 11,775.00p 750
03/02/2014 11,750.00p 11,750.00p 11,749.00p 11,750.00p 773
31/01/2014 11,725.00p 11,725.00p 11,700.00p 11,700.00p 6525000
30/01/2014 11,874.00p 11,874.00p 11,850.00p 11,850.00p 20000
29/01/2014 11,874.00p 11,874.00p 11,850.00p 11,850.00p 15930
28/01/2014 11,837.50p 11,837.50p 11,835.00p 11,835.00p 5030110
27/01/2014 12,000.00p 12,100.00p 11,930.00p 11,987.50p 11000
24/01/2014 12,000.00p 12,100.00p 11,930.00p 11,987.50p 40719000
23/01/2014 12,000.00p 12,100.00p 11,930.00p 11,987.50p 2650000
22/01/2014 12,000.00p 12,100.00p 11,930.00p 11,950.00p 13450
21/01/2014 12,000.00p 12,000.00p 11,999.00p 11,999.00p 10358
20/01/2014 11,950.00p 12,200.00p 11,950.00p 12,000.00p 97987
17/01/2014 12,000.00p 12,050.00p 12,000.00p 12,050.00p 20300
16/01/2014 12,200.00p 12,200.00p 11,926.00p 11,926.00p 1500
15/01/2014 11,949.00p 11,949.00p 11,949.00p 11,949.00p 88044496
14/01/2014 11,901.00p 11,950.00p 11,901.00p 11,944.00p 18711500
13/01/2014 11,950.00p 11,950.00p 11,901.00p 11,901.00p 297637
10/01/2014 11,825.00p 11,900.00p 11,825.00p 11,900.00p 30150320
09/01/2014 11,824.00p 11,850.00p 11,824.00p 11,825.00p 84510
08/01/2014 11,749.00p 11,795.00p 11,749.00p 11,795.00p 85900
07/01/2014 11,675.00p 12,000.00p 11,675.00p 11,725.00p 48916
06/01/2014 11,600.00p 12,000.00p 11,575.00p 11,575.00p 22750
03/01/2014 11,550.00p 11,575.00p 11,550.00p 11,575.00p 1250
02/01/2014 11,550.00p 11,550.00p 11,550.00p 11,550.00p 1090
31/12/2013 11,500.00p 11,644.00p 11,500.00p 11,644.00p 2500
30/12/2013 11,500.00p 11,644.00p 11,500.00p 11,644.00p 2250
27/12/2013 11,550.00p 11,599.00p 11,550.00p 11,550.00p 0
24/12/2013 11,550.00p 11,599.00p 11,550.00p 11,550.00p 76550
23/12/2013 11,550.00p 11,599.00p 11,550.00p 11,550.00p 7720
20/12/2013 11,537.50p 11,537.50p 11,475.00p 11,524.00p 43653
19/12/2013 11,550.00p 11,750.00p 11,280.13p 11,513.00p 41505
18/12/2013 11,375.00p 11,600.00p 11,375.00p 11,600.00p 117390
17/12/2013 11,350.00p 11,600.00p 11,300.00p 11,300.00p 22502
16/12/2013 11,287.00p 11,600.00p 11,250.00p 11,299.00p 201429168
13/12/2013 11,251.00p 11,274.00p 11,251.00p 11,274.00p 40010752
12/12/2013 11,195.00p 11,299.00p 11,175.00p 11,299.00p 1077212
11/12/2013 11,100.00p 11,195.00p 11,000.00p 11,150.00p 185769
10/12/2013 11,005.00p 11,050.00p 11,005.00p 11,050.00p 803750
09/12/2013 10,995.00p 11,025.00p 10,955.00p 10,975.00p 7714

*Close Price adjusted for both dividends and splits