Nektan (DI) (NKTN) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nektan (DI)

Date Open High Low Close* Volume
06/08/2019 9.75p 9.75p 9.75p 9.75p 0
05/08/2019 9.75p 9.75p 9.53p 9.75p 2153
02/08/2019 9.75p 9.75p 9.50p 9.75p 36
01/08/2019 9.75p 9.75p 9.75p 9.75p 0
31/07/2019 9.75p 9.90p 9.75p 9.75p 7500
30/07/2019 10.25p 10.25p 10.25p 10.25p 0
29/07/2019 10.25p 10.25p 10.25p 10.25p 0
26/07/2019 10.25p 10.25p 9.73p 10.25p 252
25/07/2019 10.50p 10.60p 9.50p 10.25p 56534
24/07/2019 10.50p 10.80p 10.00p 10.50p 33130
23/07/2019 10.50p 10.50p 10.50p 10.50p 0
22/07/2019 10.50p 10.50p 10.50p 10.50p 0
19/07/2019 10.50p 10.50p 10.13p 10.50p 34000
18/07/2019 10.50p 10.50p 10.50p 10.50p 0
17/07/2019 10.50p 10.50p 10.50p 10.50p 0
16/07/2019 10.50p 10.50p 10.13p 10.50p 8086
15/07/2019 10.50p 10.50p 10.13p 10.50p 10422
12/07/2019 10.50p 10.50p 10.50p 10.50p 0
11/07/2019 10.50p 10.50p 10.50p 10.50p 0
10/07/2019 10.50p 10.98p 10.50p 10.50p 7785
09/07/2019 10.50p 10.50p 10.15p 10.50p 314
08/07/2019 10.50p 10.50p 10.50p 10.50p 100000
05/07/2019 10.50p 10.50p 10.50p 10.50p 0
04/07/2019 10.50p 10.50p 10.50p 10.50p 0
03/07/2019 10.50p 10.50p 10.02p 10.50p 17000
02/07/2019 10.50p 10.50p 10.50p 10.50p 100000
01/07/2019 10.50p 10.50p 10.00p 10.50p 118000
28/06/2019 10.50p 10.50p 10.18p 10.50p 24492
27/06/2019 10.25p 10.50p 10.25p 10.50p 0
26/06/2019 10.25p 10.25p 10.25p 10.25p 0
25/06/2019 10.25p 10.25p 10.25p 10.25p 0
24/06/2019 10.25p 10.25p 10.25p 10.25p 0
21/06/2019 10.25p 10.25p 10.25p 10.25p 0
20/06/2019 10.00p 11.00p 10.00p 10.25p 351000
19/06/2019 11.00p 11.00p 10.00p 10.00p 25000
18/06/2019 11.00p 11.00p 10.11p 11.00p 3576
17/06/2019 11.50p 11.50p 10.50p 11.00p 29614
14/06/2019 11.50p 11.50p 11.02p 11.50p 1801
13/06/2019 11.50p 11.50p 11.50p 11.50p 0
12/06/2019 11.50p 11.50p 11.50p 11.50p 0
11/06/2019 11.50p 11.50p 11.00p 11.50p 1643
10/06/2019 11.50p 11.90p 11.00p 11.50p 70000
07/06/2019 11.50p 11.50p 11.50p 11.50p 0
06/06/2019 12.00p 12.20p 11.50p 11.50p 76492
05/06/2019 12.00p 12.00p 12.00p 12.00p 0
04/06/2019 12.00p 12.25p 11.52p 12.00p 48006
03/06/2019 13.00p 13.00p 12.00p 12.00p 61493
31/05/2019 13.00p 13.00p 12.11p 13.00p 101100
30/05/2019 13.50p 13.50p 13.00p 13.00p 15453
29/05/2019 13.50p 13.50p 13.50p 13.50p 0
28/05/2019 13.50p 13.98p 13.50p 13.50p 1000
24/05/2019 13.50p 13.50p 13.38p 13.50p 19338
23/05/2019 13.50p 13.50p 13.50p 13.50p 0
22/05/2019 13.25p 13.25p 13.07p 13.25p 16441
21/05/2019 13.00p 13.25p 12.80p 13.25p 927
20/05/2019 13.00p 13.96p 12.75p 13.00p 3939
17/05/2019 11.00p 13.68p 11.00p 13.00p 173212
16/05/2019 11.00p 11.00p 11.00p 11.00p 0
15/05/2019 11.00p 11.00p 10.50p 11.00p 17479
14/05/2019 11.00p 11.00p 11.00p 11.00p 0
13/05/2019 11.00p 11.96p 11.00p 11.00p 8361
10/05/2019 11.00p 11.00p 11.00p 11.00p 0
09/05/2019 11.00p 11.00p 10.04p 11.00p 641
08/05/2019 11.00p 11.00p 10.04p 11.00p 1000
07/05/2019 12.00p 12.00p 10.50p 11.00p 30235
03/05/2019 12.00p 12.00p 12.00p 12.00p 0
02/05/2019 12.00p 12.00p 12.00p 12.00p 0
01/05/2019 12.25p 12.25p 11.00p 12.00p 12000
30/04/2019 12.50p 13.12p 11.13p 12.25p 24191
29/04/2019 12.75p 12.75p 12.08p 12.50p 8000
26/04/2019 12.75p 13.35p 12.00p 12.75p 58805
25/04/2019 13.25p 13.25p 12.50p 12.75p 10000
24/04/2019 13.75p 13.75p 12.50p 13.25p 139531
23/04/2019 13.75p 13.75p 13.75p 13.75p 0
18/04/2019 12.50p 13.75p 12.10p 13.75p 100192
17/04/2019 12.00p 12.50p 11.00p 12.50p 31824
16/04/2019 12.50p 12.50p 12.33p 12.50p 20771
15/04/2019 12.50p 12.89p 12.50p 12.50p 25000
12/04/2019 11.75p 13.00p 11.75p 12.50p 109460
11/04/2019 12.00p 12.00p 11.75p 11.75p 0
10/04/2019 12.00p 12.00p 11.39p 12.00p 883
09/04/2019 11.00p 12.00p 11.00p 12.00p 143854
08/04/2019 11.00p 11.48p 10.00p 11.00p 15553
05/04/2019 12.00p 12.30p 10.20p 11.00p 74445
04/04/2019 12.00p 12.00p 11.12p 12.00p 7830
03/04/2019 12.00p 12.00p 11.00p 12.00p 24090
02/04/2019 12.00p 12.00p 11.12p 12.00p 45818
01/04/2019 12.25p 12.25p 11.58p 12.00p 37153
29/03/2019 12.25p 12.69p 12.00p 12.25p 59631
28/03/2019 12.75p 12.75p 12.25p 12.25p 0
27/03/2019 12.50p 12.75p 12.50p 12.75p 2250
26/03/2019 12.50p 12.50p 12.50p 12.50p 0
25/03/2019 13.00p 13.00p 12.00p 12.50p 31500
22/03/2019 13.75p 13.75p 13.08p 13.75p 680
21/03/2019 13.75p 14.50p 13.00p 13.75p 40500
20/03/2019 13.75p 13.75p 13.00p 13.75p 12000
19/03/2019 13.75p 13.75p 13.00p 13.75p 10000
18/03/2019 13.75p 13.75p 13.00p 13.75p 2266
15/03/2019 13.75p 13.75p 13.00p 13.75p 12000
14/03/2019 13.75p 13.75p 13.00p 13.75p 10000
13/03/2019 13.75p 13.75p 13.75p 13.75p 0
12/03/2019 13.75p 13.94p 12.00p 13.75p 27218
11/03/2019 14.00p 14.25p 13.00p 13.75p 21718
08/03/2019 13.50p 13.50p 12.50p 13.50p 14901
07/03/2019 13.50p 13.50p 13.50p 13.50p 0
06/03/2019 13.50p 13.80p 13.50p 13.50p 1000
05/03/2019 13.50p 13.50p 12.50p 13.50p 5000
04/03/2019 13.50p 13.50p 13.50p 13.50p 0
01/03/2019 13.50p 13.50p 13.50p 13.50p 0
28/02/2019 13.50p 14.00p 13.50p 13.50p 21801
27/02/2019 13.50p 13.50p 13.50p 13.50p 0
26/02/2019 13.50p 13.50p 13.50p 13.50p 0
25/02/2019 13.50p 13.50p 13.50p 13.50p 0
22/02/2019 13.50p 13.50p 13.50p 13.50p 0
21/02/2019 13.50p 13.50p 12.35p 13.50p 4006
20/02/2019 13.50p 13.50p 13.50p 13.50p 0
19/02/2019 13.50p 13.50p 13.50p 13.50p 0
18/02/2019 13.50p 14.00p 12.18p 13.50p 1773
15/02/2019 14.00p 14.00p 12.00p 13.50p 30393
14/02/2019 14.00p 14.00p 14.00p 14.00p 2250
13/02/2019 14.00p 14.00p 13.00p 14.00p 24785
12/02/2019 14.00p 14.40p 14.00p 14.00p 4778
11/02/2019 14.00p 14.00p 14.00p 14.00p 0
08/02/2019 14.50p 14.50p 13.15p 14.00p 18577
07/02/2019 15.25p 15.25p 14.13p 14.75p 50000
06/02/2019 15.25p 15.50p 14.13p 15.25p 5407
05/02/2019 15.25p 15.25p 14.63p 15.25p 3527
04/02/2019 15.25p 15.64p 14.59p 15.25p 15213
01/02/2019 15.25p 15.25p 15.25p 15.25p 0
31/01/2019 15.25p 15.25p 15.25p 15.25p 0
30/01/2019 15.25p 15.65p 15.25p 15.25p 4000
29/01/2019 15.25p 15.25p 14.63p 15.25p 2000
28/01/2019 15.25p 15.25p 14.62p 15.25p 5639
25/01/2019 15.25p 15.25p 15.25p 15.25p 0
24/01/2019 15.25p 15.25p 15.25p 15.25p 0
23/01/2019 15.50p 15.75p 14.60p 15.25p 7000
22/01/2019 15.50p 15.50p 15.50p 15.50p 0
21/01/2019 15.50p 15.90p 15.50p 15.50p 1000
18/01/2019 15.50p 15.90p 15.50p 15.50p 1000
17/01/2019 15.50p 15.90p 15.50p 15.50p 2440
16/01/2019 15.50p 15.50p 15.50p 15.50p 0
15/01/2019 15.50p 15.50p 15.50p 15.50p 0
14/01/2019 15.50p 15.50p 15.50p 15.50p 45121
11/01/2019 15.00p 15.50p 14.30p 15.50p 35000
10/01/2019 15.00p 15.00p 15.00p 15.00p 100000
09/01/2019 15.00p 15.00p 13.86p 15.00p 29028
08/01/2019 15.00p 15.00p 14.30p 15.00p 7743
07/01/2019 16.00p 16.50p 14.48p 15.00p 33855
04/01/2019 14.00p 14.00p 13.50p 14.00p 423
03/01/2019 14.00p 14.00p 14.00p 14.00p 0
02/01/2019 14.00p 14.00p 14.00p 14.00p 0
31/12/2018 14.00p 14.00p 13.50p 14.00p 20000
28/12/2018 14.00p 14.90p 14.00p 14.00p 2000
27/12/2018 14.00p 14.90p 13.25p 14.00p 10138
24/12/2018 14.00p 14.00p 14.00p 14.00p 0
21/12/2018 14.00p 14.00p 14.00p 14.00p 0
20/12/2018 14.00p 14.00p 14.00p 14.00p 0
19/12/2018 14.00p 14.00p 13.00p 14.00p 4286
18/12/2018 14.00p 14.00p 14.00p 14.00p 0
17/12/2018 14.00p 14.00p 13.00p 14.00p 7066
14/12/2018 14.00p 14.25p 13.10p 14.00p 56000
13/12/2018 17.00p 17.00p 13.10p 14.00p 89880
12/12/2018 17.00p 17.98p 15.00p 17.00p 11602
11/12/2018 17.00p 17.00p 15.20p 17.00p 1194
10/12/2018 17.00p 18.48p 15.20p 17.00p 6256
07/12/2018 18.50p 18.50p 16.20p 17.00p 23500
06/12/2018 18.50p 18.50p 18.50p 18.50p 0
05/12/2018 19.80p 19.80p 17.25p 18.50p 37889
04/12/2018 19.80p 19.80p 19.80p 19.80p 2512
03/12/2018 19.80p 19.80p 19.80p 19.80p 0
30/11/2018 19.80p 19.80p 19.80p 19.80p 75172
29/11/2018 19.50p 20.40p 18.15p 19.80p 13849
28/11/2018 19.50p 19.50p 18.55p 19.50p 7600
27/11/2018 19.50p 19.50p 19.50p 19.50p 40747
26/11/2018 19.50p 19.50p 18.50p 19.50p 12396
23/11/2018 19.50p 19.50p 18.50p 19.50p 2631
22/11/2018 19.50p 20.00p 18.15p 19.50p 39000
21/11/2018 19.00p 19.50p 17.20p 19.50p 54640
20/11/2018 19.00p 19.00p 19.00p 19.00p 90000
19/11/2018 19.00p 19.00p 19.00p 19.00p 0
16/11/2018 20.00p 20.00p 18.00p 19.00p 18043
15/11/2018 20.00p 20.00p 18.00p 20.00p 65000
14/11/2018 20.50p 20.50p 19.15p 20.00p 806
13/11/2018 20.50p 20.50p 20.50p 20.50p 0
12/11/2018 20.50p 20.50p 19.00p 20.50p 10884
09/11/2018 20.50p 20.50p 19.00p 20.50p 3000
08/11/2018 20.50p 20.50p 19.00p 20.50p 1292
07/11/2018 21.00p 21.00p 20.00p 20.50p 6558
06/11/2018 21.00p 21.00p 20.10p 21.00p 9379
05/11/2018 21.00p 21.00p 20.90p 21.00p 5000
02/11/2018 21.00p 21.00p 21.00p 21.00p 0
01/11/2018 21.00p 21.00p 20.90p 21.00p 38
31/10/2018 21.00p 21.00p 20.10p 21.00p 2548
30/10/2018 21.00p 21.00p 21.00p 21.00p 2000
29/10/2018 21.00p 21.00p 21.00p 21.00p 4000
26/10/2018 21.00p 21.00p 20.00p 21.00p 4290
25/10/2018 21.50p 21.50p 21.00p 21.00p 0
24/10/2018 21.50p 21.50p 20.00p 21.50p 3000
23/10/2018 22.00p 22.52p 21.50p 21.50p 1054
22/10/2018 22.50p 22.66p 20.00p 22.00p 23867

*Close Price adjusted for both dividends and splits