Nektan (DI) (NKTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
19/10/2018 22.50p 23.40p 22.50p 22.50p 3398
18/10/2018 21.00p 23.55p 21.00p 22.50p 50143
17/10/2018 21.00p 22.00p 20.50p 21.00p 34886
16/10/2018 21.00p 21.00p 19.00p 21.00p 0
15/10/2018 19.00p 19.00p 19.00p 19.00p 0
12/10/2018 19.00p 19.00p 19.00p 19.00p 0
11/10/2018 19.50p 19.50p 18.12p 19.00p 5407
10/10/2018 20.00p 20.00p 20.00p 20.00p 0
09/10/2018 21.50p 21.50p 19.00p 20.00p 17613
08/10/2018 21.50p 21.50p 20.00p 21.50p 9681
05/10/2018 22.00p 23.35p 20.00p 21.50p 40889
04/10/2018 21.50p 24.20p 20.00p 22.00p 46484
03/10/2018 21.50p 22.70p 20.00p 21.50p 57960
02/10/2018 20.00p 21.30p 18.00p 20.00p 10688
01/10/2018 20.50p 20.50p 20.00p 20.00p 0
28/09/2018 20.50p 20.50p 20.50p 20.50p 0
27/09/2018 20.50p 20.50p 20.50p 20.50p 0
26/09/2018 20.00p 20.92p 19.18p 20.50p 4883
25/09/2018 20.00p 20.92p 20.00p 20.00p 14191
24/09/2018 20.00p 20.00p 18.50p 20.00p 3929
21/09/2018 20.00p 20.00p 20.00p 20.00p 252474
20/09/2018 20.00p 20.00p 20.00p 20.00p 0
19/09/2018 20.00p 20.00p 20.00p 20.00p 0
18/09/2018 20.00p 20.92p 20.00p 20.00p 143
17/09/2018 20.00p 20.00p 20.00p 20.00p 0
14/09/2018 20.00p 20.00p 18.00p 20.00p 977
13/09/2018 19.00p 20.00p 19.00p 20.00p 22948
12/09/2018 18.50p 18.50p 18.50p 18.50p 0
11/09/2018 18.50p 18.50p 17.78p 18.50p 3715
10/09/2018 18.50p 19.55p 18.50p 18.50p 5056
07/09/2018 18.50p 18.50p 17.78p 18.50p 524
06/09/2018 18.50p 18.50p 18.50p 18.50p 0
05/09/2018 19.00p 19.25p 18.00p 18.50p 39632
04/09/2018 19.00p 19.00p 19.00p 19.00p 0
03/09/2018 19.00p 19.00p 19.00p 19.00p 0
31/08/2018 19.00p 19.00p 19.00p 19.00p 0
30/08/2018 19.00p 19.00p 19.00p 19.00p 0
29/08/2018 19.00p 19.70p 18.35p 19.00p 6301
28/08/2018 19.50p 19.50p 19.00p 19.00p 10000
24/08/2018 19.00p 19.65p 19.00p 19.50p 7063
23/08/2018 19.50p 19.70p 18.28p 19.00p 15649
22/08/2018 19.50p 19.50p 19.06p 19.50p 468
21/08/2018 19.00p 19.80p 19.00p 19.50p 31400
20/08/2018 20.00p 20.00p 19.00p 19.00p 3821
17/08/2018 20.00p 20.00p 19.00p 20.00p 3971
16/08/2018 20.00p 20.00p 19.00p 20.00p 1460
15/08/2018 20.50p 20.50p 19.30p 20.00p 20217
14/08/2018 20.50p 21.50p 20.50p 20.50p 31516
13/08/2018 20.50p 21.60p 20.50p 20.50p 2724
10/08/2018 20.50p 21.55p 19.30p 20.50p 7262
09/08/2018 20.50p 20.50p 19.18p 20.50p 10000
08/08/2018 21.00p 21.00p 19.40p 20.50p 14925
07/08/2018 21.00p 21.00p 19.40p 21.00p 169
06/08/2018 21.00p 21.44p 20.00p 21.00p 54408
03/08/2018 21.50p 21.50p 19.00p 21.00p 22000
02/08/2018 22.00p 22.45p 20.00p 21.50p 7820
01/08/2018 22.00p 22.00p 20.00p 22.00p 11075
31/07/2018 23.00p 23.00p 21.40p 22.00p 4078
30/07/2018 23.00p 23.00p 21.40p 23.00p 534
27/07/2018 23.00p 23.00p 23.00p 23.00p 0
26/07/2018 23.00p 23.00p 21.00p 23.00p 18022
25/07/2018 20.50p 23.70p 19.15p 23.00p 46196
24/07/2018 20.50p 20.50p 19.15p 20.50p 6068
23/07/2018 21.00p 21.00p 19.15p 20.50p 13490
20/07/2018 20.50p 21.80p 19.15p 21.00p 9201
19/07/2018 20.50p 21.10p 20.50p 20.50p 23696
18/07/2018 23.00p 23.30p 18.75p 20.50p 62634
17/07/2018 23.00p 23.55p 21.10p 23.00p 17200
16/07/2018 23.00p 23.88p 21.60p 21.60p 83006
13/07/2018 23.00p 23.90p 21.50p 23.00p 12448
12/07/2018 23.00p 24.00p 21.60p 23.00p 7833
11/07/2018 24.00p 24.00p 22.00p 23.00p 36628
10/07/2018 24.00p 24.00p 22.70p 24.00p 17976
09/07/2018 25.00p 25.00p 22.70p 24.00p 17861
06/07/2018 24.50p 25.40p 24.50p 25.00p 87950
05/07/2018 23.50p 25.00p 22.85p 24.50p 100176
04/07/2018 21.50p 27.00p 20.65p 23.50p 321531
03/07/2018 20.00p 20.00p 20.00p 20.00p 0
02/07/2018 20.00p 22.00p 18.60p 20.00p 12069
29/06/2018 20.00p 21.40p 19.00p 20.00p 43332
28/06/2018 20.00p 21.00p 18.80p 20.00p 8167
27/06/2018 20.00p 20.00p 17.05p 20.00p 177477
26/06/2018 22.00p 22.00p 19.00p 20.00p 64493
25/06/2018 23.00p 23.00p 20.00p 22.00p 20169
22/06/2018 23.00p 23.00p 23.00p 23.00p 0
21/06/2018 23.00p 23.00p 23.00p 23.00p 0
20/06/2018 22.50p 23.00p 20.18p 23.00p 31770
19/06/2018 22.50p 22.70p 22.50p 22.50p 65
18/06/2018 22.50p 22.50p 22.50p 22.50p 0
15/06/2018 22.50p 22.90p 21.00p 22.50p 16203
14/06/2018 24.50p 24.50p 21.00p 22.50p 3318
13/06/2018 25.00p 25.66p 22.00p 24.50p 63314
12/06/2018 25.50p 26.00p 23.20p 25.00p 34580
11/06/2018 23.50p 26.89p 23.00p 25.50p 87612
08/06/2018 22.00p 25.10p 22.00p 23.50p 42234
07/06/2018 21.50p 23.60p 19.45p 22.00p 25535
06/06/2018 20.50p 22.50p 18.33p 21.50p 54905
05/06/2018 23.50p 23.90p 19.00p 20.50p 32572
04/06/2018 23.50p 26.50p 22.20p 23.50p 68748
01/06/2018 23.50p 23.50p 20.75p 22.50p 5454
31/05/2018 23.50p 23.50p 22.00p 23.50p 17325
30/05/2018 23.50p 24.12p 22.45p 23.50p 52873
29/05/2018 23.00p 24.15p 21.30p 23.00p 148062
25/05/2018 25.50p 26.45p 22.00p 23.00p 253591
24/05/2018 23.50p 28.10p 23.00p 26.00p 150073
23/05/2018 23.00p 34.00p 22.00p 23.50p 1536672
22/05/2018 22.00p 22.00p 22.00p 22.00p 0
21/05/2018 22.00p 22.00p 22.00p 22.00p 0
18/05/2018 22.00p 22.00p 22.00p 22.00p 0
17/05/2018 22.00p 22.00p 20.00p 22.00p 451
16/05/2018 22.00p 22.00p 22.00p 22.00p 0
15/05/2018 21.50p 22.00p 21.50p 22.00p 23728
14/05/2018 21.50p 21.50p 20.00p 21.50p 2811
11/05/2018 21.50p 22.44p 19.00p 21.50p 3018
10/05/2018 22.00p 22.00p 20.00p 22.00p 6718
09/05/2018 22.00p 22.00p 22.00p 22.00p 0
08/05/2018 22.00p 22.00p 20.00p 22.00p 1380
04/05/2018 22.00p 22.00p 20.00p 22.00p 1302
03/05/2018 22.00p 22.00p 20.60p 22.00p 20000
02/05/2018 22.50p 22.50p 20.00p 22.00p 1907
01/05/2018 21.50p 22.50p 21.50p 22.50p 0
30/04/2018 21.50p 22.75p 21.50p 21.50p 11400
27/04/2018 21.50p 22.75p 20.30p 21.50p 13881
26/04/2018 19.50p 22.00p 18.84p 21.50p 104838
25/04/2018 20.00p 21.00p 17.14p 20.00p 16000
24/04/2018 20.00p 20.50p 20.00p 20.00p 175000
23/04/2018 21.00p 22.00p 19.00p 20.50p 17000
20/04/2018 21.50p 22.18p 20.00p 21.00p 20007
19/04/2018 18.00p 22.50p 18.00p 22.00p 124669
18/04/2018 18.00p 19.25p 18.00p 18.00p 3450
17/04/2018 18.00p 19.25p 16.57p 18.00p 31070
16/04/2018 18.50p 18.50p 18.00p 18.00p 0
13/04/2018 18.50p 18.50p 18.50p 18.50p 0
12/04/2018 17.50p 19.90p 17.50p 18.50p 51255
11/04/2018 18.00p 18.00p 14.00p 17.50p 21818
10/04/2018 18.00p 18.00p 18.00p 18.00p 7225
09/04/2018 18.00p 19.00p 15.00p 18.00p 54287
06/04/2018 18.50p 18.50p 16.00p 18.00p 12399
05/04/2018 20.50p 20.50p 16.10p 18.50p 22000
04/04/2018 20.50p 20.50p 18.10p 20.50p 1500
03/04/2018 21.50p 21.50p 18.14p 20.50p 16837
29/03/2018 21.50p 21.50p 18.75p 21.50p 1074
28/03/2018 21.50p 21.50p 18.35p 21.50p 35975
27/03/2018 21.50p 23.20p 19.96p 21.50p 3016
26/03/2018 21.50p 21.50p 20.65p 21.50p 19925
23/03/2018 21.00p 23.88p 21.00p 21.50p 4000
22/03/2018 21.00p 21.00p 21.00p 21.00p 0
21/03/2018 21.00p 21.00p 20.00p 21.00p 1141
20/03/2018 21.00p 21.00p 20.65p 21.00p 28572
19/03/2018 21.50p 22.00p 19.61p 21.00p 31809
16/03/2018 21.50p 21.50p 19.50p 21.50p 346
15/03/2018 21.50p 21.50p 21.50p 21.50p 0
14/03/2018 21.50p 23.00p 20.00p 21.50p 256412
13/03/2018 22.50p 22.50p 17.00p 21.50p 83838
12/03/2018 24.00p 24.00p 21.00p 24.00p 1413
09/03/2018 24.00p 24.00p 21.00p 24.00p 802
08/03/2018 24.00p 24.00p 24.00p 24.00p 0
07/03/2018 25.50p 25.75p 22.00p 24.00p 50740
06/03/2018 25.00p 27.28p 23.75p 25.50p 28306
05/03/2018 20.00p 28.00p 20.00p 25.00p 168224
02/03/2018 20.00p 20.00p 20.00p 20.00p 0
01/03/2018 20.50p 20.50p 19.38p 20.00p 10000
28/02/2018 20.50p 21.64p 19.38p 20.50p 35000
27/02/2018 20.50p 21.50p 20.50p 20.50p 1162
26/02/2018 21.50p 21.50p 19.00p 20.50p 24189
23/02/2018 21.50p 21.50p 21.50p 21.50p 0
22/02/2018 21.50p 21.50p 20.00p 21.50p 2400
21/02/2018 21.50p 21.50p 20.30p 21.50p 26
20/02/2018 21.50p 21.50p 21.50p 21.50p 0
19/02/2018 21.50p 21.50p 20.30p 21.50p 2592
16/02/2018 21.50p 21.50p 21.50p 21.50p 0
15/02/2018 21.50p 21.50p 21.50p 21.50p 0
14/02/2018 21.50p 22.13p 20.00p 21.50p 6375
13/02/2018 21.50p 21.50p 20.00p 21.50p 1459
12/02/2018 21.50p 22.22p 20.30p 21.50p 6369
09/02/2018 21.50p 22.13p 20.00p 21.50p 2891
08/02/2018 21.50p 22.22p 21.50p 21.50p 29198
07/02/2018 21.50p 22.00p 21.00p 21.50p 47700
06/02/2018 21.50p 22.22p 21.50p 21.50p 2092
05/02/2018 21.50p 22.50p 20.00p 21.50p 17166
02/02/2018 21.50p 21.50p 20.65p 21.50p 637
01/02/2018 21.50p 21.50p 21.50p 21.50p 0
31/01/2018 21.50p 21.50p 21.50p 21.50p 0
30/01/2018 21.50p 22.94p 20.38p 21.50p 5479
29/01/2018 21.50p 21.65p 21.50p 21.50p 18456
26/01/2018 21.50p 21.50p 21.50p 21.50p 0
25/01/2018 21.50p 21.65p 20.25p 21.50p 22900
24/01/2018 21.50p 23.00p 20.50p 21.50p 41641
23/01/2018 21.50p 22.94p 21.50p 21.50p 8685
22/01/2018 25.00p 25.40p 21.50p 21.50p 77111
19/01/2018 25.00p 25.67p 25.00p 25.00p 344
18/01/2018 23.50p 25.00p 23.20p 25.00p 57239
17/01/2018 23.50p 23.75p 22.13p 23.50p 10786
16/01/2018 26.50p 26.50p 20.00p 23.50p 129658
15/01/2018 27.50p 27.50p 23.00p 26.50p 71212
12/01/2018 29.50p 29.50p 26.00p 27.50p 75778
11/01/2018 29.00p 31.00p 28.00p 29.50p 25390
10/01/2018 29.50p 31.00p 24.00p 29.00p 148451
09/01/2018 30.00p 31.12p 28.80p 29.50p 24006
08/01/2018 31.50p 32.33p 28.00p 30.00p 50807

*Close Price adjusted for both dividends and splits