Nektan (DI) (NKTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/03/2017 20.00p 24.00p 18.80p 22.00p 250682
20/03/2017 16.75p 21.65p 16.75p 20.00p 168373
17/03/2017 16.25p 17.00p 15.50p 16.75p 138572
16/03/2017 16.00p 16.30p 15.20p 16.25p 49312
15/03/2017 17.25p 22.00p 13.50p 16.00p 248858
14/03/2017 15.50p 15.50p 15.50p 15.50p 0
13/03/2017 15.50p 15.50p 15.50p 15.50p 15500
10/03/2017 15.75p 15.75p 15.13p 15.50p 2410
09/03/2017 16.50p 16.50p 16.25p 16.25p 0
08/03/2017 16.50p 16.50p 16.50p 16.50p 0
07/03/2017 16.50p 16.50p 16.50p 16.50p 0
06/03/2017 16.50p 16.50p 16.50p 16.50p 0
03/03/2017 16.00p 17.00p 16.00p 16.50p 30188
02/03/2017 16.00p 16.00p 16.00p 16.00p 0
01/03/2017 16.00p 16.80p 16.00p 16.00p 6911
28/02/2017 21.50p 21.50p 15.00p 16.00p 114031
27/02/2017 21.50p 21.50p 21.50p 21.50p 0
24/02/2017 22.00p 22.00p 20.00p 21.50p 13000
23/02/2017 22.00p 22.00p 22.00p 22.00p 0
22/02/2017 23.50p 23.50p 20.00p 22.00p 3141
21/02/2017 23.50p 24.00p 23.50p 23.50p 97166
20/02/2017 23.50p 23.50p 20.50p 23.50p 20000
17/02/2017 23.50p 23.50p 23.50p 23.50p 0
16/02/2017 23.50p 23.50p 23.50p 23.50p 0
15/02/2017 23.50p 23.88p 23.00p 23.50p 13141
14/02/2017 23.50p 23.50p 23.00p 23.50p 2004
13/02/2017 23.50p 23.50p 23.50p 23.50p 0
10/02/2017 23.50p 23.50p 23.50p 23.50p 0
09/02/2017 23.50p 23.50p 23.50p 23.50p 0
08/02/2017 24.00p 24.00p 23.50p 23.50p 0
07/02/2017 24.00p 24.00p 23.00p 24.00p 5000
06/02/2017 24.00p 24.00p 23.00p 24.00p 10000
03/02/2017 24.00p 25.00p 24.00p 24.00p 10000
02/02/2017 26.00p 26.00p 23.00p 24.00p 2800
01/02/2017 26.00p 26.00p 26.00p 26.00p 0
31/01/2017 26.00p 26.00p 26.00p 26.00p 0
30/01/2017 26.00p 26.00p 26.00p 26.00p 0
27/01/2017 26.00p 26.00p 26.00p 26.00p 0
26/01/2017 28.50p 28.50p 26.00p 26.00p 10773
25/01/2017 28.50p 28.50p 28.50p 28.50p 0
24/01/2017 28.50p 28.50p 28.50p 28.50p 0
23/01/2017 28.50p 28.50p 27.00p 28.50p 3199
20/01/2017 28.50p 28.50p 28.50p 28.50p 0
19/01/2017 28.50p 28.50p 28.50p 28.50p 1200
18/01/2017 28.50p 28.50p 28.50p 28.50p 0
17/01/2017 28.50p 28.50p 27.05p 28.50p 3764
16/01/2017 28.50p 30.00p 27.05p 28.50p 97366
13/01/2017 28.50p 28.55p 28.50p 28.50p 200
12/01/2017 28.50p 28.85p 28.50p 28.50p 1600
11/01/2017 29.00p 29.00p 27.03p 28.50p 10850
10/01/2017 29.00p 29.00p 29.00p 29.00p 0
09/01/2017 28.50p 29.37p 28.25p 29.00p 37233
06/01/2017 28.00p 28.50p 28.00p 28.50p 0
05/01/2017 28.00p 28.00p 26.50p 28.00p 763
04/01/2017 27.00p 28.00p 25.50p 28.00p 58544
03/01/2017 27.00p 27.60p 27.00p 27.00p 1768
30/12/2016 26.00p 27.60p 26.00p 27.00p 14100
29/12/2016 32.50p 32.50p 26.00p 26.00p 9802
28/12/2016 32.50p 32.50p 32.50p 32.50p 0
23/12/2016 32.50p 32.50p 32.50p 32.50p 0
22/12/2016 32.50p 32.50p 32.50p 32.50p 0
21/12/2016 32.50p 32.50p 32.50p 32.50p 0
20/12/2016 32.50p 32.50p 32.50p 32.50p 0
19/12/2016 32.50p 32.50p 32.50p 32.50p 0
16/12/2016 32.50p 32.50p 32.00p 32.50p 852
15/12/2016 32.50p 32.50p 32.50p 32.50p 0
14/12/2016 32.50p 32.50p 32.50p 32.50p 0
13/12/2016 32.50p 32.50p 32.00p 32.50p 684
12/12/2016 32.50p 32.50p 32.50p 32.50p 0
09/12/2016 32.50p 32.50p 32.50p 32.50p 0
08/12/2016 32.50p 32.50p 32.50p 32.50p 0
07/12/2016 32.50p 32.50p 32.50p 32.50p 0
06/12/2016 32.50p 32.50p 32.50p 32.50p 0
05/12/2016 32.50p 32.50p 32.50p 32.50p 0
02/12/2016 32.50p 32.50p 32.45p 32.50p 1504
01/12/2016 32.50p 32.50p 32.50p 32.50p 0
30/11/2016 32.50p 32.50p 32.50p 32.50p 0
29/11/2016 32.50p 32.50p 31.00p 32.50p 7262
28/11/2016 36.00p 36.00p 32.50p 32.50p 2000
25/11/2016 36.00p 36.00p 35.00p 36.00p 749
24/11/2016 36.50p 36.50p 31.00p 36.00p 20000
23/11/2016 36.50p 36.50p 36.50p 36.50p 0
22/11/2016 36.50p 36.50p 36.50p 36.50p 0
21/11/2016 36.50p 36.50p 36.50p 36.50p 0
18/11/2016 36.50p 36.50p 36.50p 36.50p 0
17/11/2016 36.50p 36.50p 36.50p 36.50p 0
16/11/2016 36.50p 36.50p 36.50p 36.50p 0
15/11/2016 36.50p 36.50p 35.37p 36.50p 29
14/11/2016 36.50p 36.50p 36.50p 36.50p 0
11/11/2016 36.50p 36.50p 36.00p 36.50p 0
10/11/2016 36.00p 36.00p 36.00p 36.00p 0
09/11/2016 36.00p 36.80p 36.00p 36.00p 13554
08/11/2016 36.00p 36.00p 35.25p 36.00p 5500
07/11/2016 36.00p 36.00p 36.00p 36.00p 0
04/11/2016 36.00p 36.00p 36.00p 36.00p 0
03/11/2016 36.00p 36.75p 36.00p 36.00p 4038
02/11/2016 36.00p 36.00p 36.00p 36.00p 0
01/11/2016 36.00p 36.00p 36.00p 36.00p 0
31/10/2016 37.50p 37.50p 35.00p 36.00p 1700
28/10/2016 37.50p 37.50p 37.50p 37.50p 0
27/10/2016 37.50p 37.50p 37.50p 37.50p 0
26/10/2016 37.50p 37.50p 37.50p 37.50p 0
25/10/2016 37.50p 37.50p 37.50p 37.50p 0
24/10/2016 37.50p 37.50p 37.50p 37.50p 0
21/10/2016 37.50p 37.50p 35.62p 37.50p 706
20/10/2016 37.50p 37.50p 37.50p 37.50p 0
19/10/2016 41.50p 41.50p 37.50p 37.50p 5770
18/10/2016 41.50p 41.50p 41.50p 41.50p 0
17/10/2016 41.50p 41.50p 41.50p 41.50p 0
14/10/2016 41.50p 41.50p 41.50p 41.50p 0
13/10/2016 41.50p 41.50p 40.38p 41.50p 415
12/10/2016 41.50p 41.50p 41.50p 41.50p 0
11/10/2016 41.50p 41.50p 41.50p 41.50p 0
10/10/2016 41.50p 41.50p 41.50p 41.50p 0
07/10/2016 41.50p 41.50p 41.50p 41.50p 0
06/10/2016 42.00p 42.00p 41.50p 41.50p 0
05/10/2016 42.00p 42.00p 42.00p 42.00p 0
04/10/2016 42.00p 42.00p 42.00p 42.00p 0
03/10/2016 42.00p 44.00p 40.50p 42.00p 55943
30/09/2016 42.00p 42.00p 42.00p 42.00p 0
29/09/2016 42.00p 42.00p 42.00p 42.00p 0
28/09/2016 42.00p 43.00p 42.00p 42.00p 10000
27/09/2016 42.00p 42.00p 42.00p 42.00p 0
26/09/2016 42.00p 42.00p 40.50p 42.00p 906
23/09/2016 42.00p 42.00p 42.00p 42.00p 0
22/09/2016 42.00p 42.00p 42.00p 42.00p 0
21/09/2016 42.00p 42.00p 42.00p 42.00p 0
20/09/2016 42.00p 42.00p 42.00p 42.00p 0
19/09/2016 42.00p 42.80p 42.00p 42.00p 23337
16/09/2016 42.00p 42.00p 42.00p 42.00p 0
15/09/2016 42.00p 42.00p 42.00p 42.00p 0
14/09/2016 42.00p 42.00p 42.00p 42.00p 0
13/09/2016 42.50p 42.50p 42.00p 42.00p 0
12/09/2016 43.00p 43.50p 42.50p 42.50p 5600
09/09/2016 45.00p 45.00p 40.25p 43.00p 35000
08/09/2016 45.00p 45.00p 45.00p 45.00p 0
07/09/2016 45.00p 45.00p 45.00p 45.00p 0
06/09/2016 45.00p 45.40p 45.00p 45.00p 54000
05/09/2016 45.00p 45.00p 45.00p 45.00p 0
02/09/2016 45.00p 46.00p 45.00p 45.00p 10100
01/09/2016 45.00p 45.00p 45.00p 45.00p 0
31/08/2016 45.00p 45.00p 45.00p 45.00p 0
30/08/2016 45.00p 48.00p 45.00p 45.00p 20000
26/08/2016 45.00p 45.00p 45.00p 45.00p 0
25/08/2016 45.00p 48.00p 42.50p 45.00p 85639
24/08/2016 45.00p 45.00p 42.00p 45.00p 4540
23/08/2016 44.50p 46.60p 44.50p 45.00p 11510
22/08/2016 43.50p 45.38p 43.50p 44.50p 14019
19/08/2016 42.50p 42.50p 42.50p 42.50p 0
18/08/2016 42.50p 42.50p 42.50p 42.50p 0
17/08/2016 42.50p 42.50p 42.50p 42.50p 0
16/08/2016 42.50p 42.50p 41.30p 42.50p 2421
15/08/2016 42.50p 42.50p 42.50p 42.50p 0
12/08/2016 42.50p 42.50p 42.50p 42.50p 0
11/08/2016 42.50p 46.00p 42.50p 42.50p 50000
10/08/2016 42.50p 42.50p 42.50p 42.50p 0
09/08/2016 42.50p 42.50p 39.88p 42.50p 605
08/08/2016 42.50p 42.50p 42.50p 42.50p 0
05/08/2016 42.50p 42.50p 42.50p 42.50p 0
04/08/2016 42.50p 42.50p 39.00p 42.50p 1109
03/08/2016 41.50p 42.50p 41.30p 42.50p 1249
02/08/2016 41.50p 41.50p 39.00p 41.50p 1900
01/08/2016 40.50p 42.00p 40.50p 41.50p 92666
29/07/2016 42.00p 42.00p 39.75p 40.50p 1000
28/07/2016 42.00p 42.00p 42.00p 42.00p 0
27/07/2016 42.00p 42.00p 42.00p 42.00p 0
26/07/2016 42.00p 42.00p 42.00p 42.00p 0
25/07/2016 42.00p 42.00p 39.75p 42.00p 1609
22/07/2016 42.00p 42.00p 42.00p 42.00p 0
21/07/2016 42.00p 42.00p 42.00p 42.00p 0
20/07/2016 42.00p 42.00p 42.00p 42.00p 0
19/07/2016 36.50p 42.00p 36.50p 42.00p 65000
18/07/2016 36.50p 36.50p 36.50p 36.50p 0
15/07/2016 39.50p 39.50p 35.00p 36.50p 10609
14/07/2016 39.50p 39.50p 39.50p 39.50p 0
13/07/2016 39.50p 39.50p 37.00p 39.50p 420
12/07/2016 39.50p 39.50p 39.50p 39.50p 0
11/07/2016 39.50p 39.50p 39.50p 39.50p 0
08/07/2016 39.50p 39.50p 39.50p 39.50p 0
07/07/2016 39.50p 39.50p 39.50p 39.50p 0
06/07/2016 39.50p 39.50p 39.50p 39.50p 0
05/07/2016 39.00p 40.80p 35.00p 39.50p 13728
04/07/2016 47.00p 47.40p 36.00p 39.00p 19827
01/07/2016 52.50p 52.50p 46.00p 47.00p 7284
30/06/2016 61.00p 61.00p 61.00p 61.00p 0
29/06/2016 61.00p 61.75p 61.00p 61.00p 800
28/06/2016 61.00p 61.00p 61.00p 61.00p 0
27/06/2016 61.00p 61.00p 61.00p 61.00p 0
24/06/2016 61.00p 61.00p 61.00p 61.00p 3000
23/06/2016 62.50p 62.50p 62.50p 62.50p 0
22/06/2016 62.50p 62.50p 62.50p 62.50p 0
21/06/2016 62.50p 62.50p 62.50p 62.50p 0
20/06/2016 64.50p 64.50p 60.00p 62.50p 6509
17/06/2016 66.50p 66.50p 63.00p 64.50p 1500
16/06/2016 66.50p 66.50p 66.50p 66.50p 0
15/06/2016 67.50p 67.50p 66.50p 66.50p 0
14/06/2016 69.00p 69.00p 67.50p 67.50p 1000
13/06/2016 67.50p 67.50p 67.50p 67.50p 0
10/06/2016 67.50p 67.50p 67.50p 67.50p 0
09/06/2016 67.50p 67.50p 67.50p 67.50p 0

*Close Price adjusted for both dividends and splits