Nektan (DI) (NKTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
08/06/2016 67.50p 67.50p 67.50p 67.50p 0
07/06/2016 67.50p 67.50p 67.50p 67.50p 0
06/06/2016 67.50p 67.50p 65.63p 67.50p 400
03/06/2016 67.50p 67.50p 67.50p 67.50p 0
02/06/2016 67.50p 67.50p 65.00p 67.50p 1154
01/06/2016 67.50p 67.50p 67.50p 67.50p 0
31/05/2016 67.50p 67.50p 67.50p 67.50p 0
27/05/2016 67.50p 67.50p 67.50p 67.50p 0
26/05/2016 67.50p 67.50p 67.50p 67.50p 0
25/05/2016 67.50p 67.50p 67.50p 67.50p 0
24/05/2016 67.50p 67.50p 67.50p 67.50p 0
23/05/2016 67.50p 67.50p 67.50p 67.50p 0
20/05/2016 67.50p 67.50p 67.50p 67.50p 0
19/05/2016 67.50p 67.50p 67.50p 67.50p 0
18/05/2016 67.50p 67.50p 67.50p 67.50p 0
17/05/2016 67.50p 67.50p 67.50p 67.50p 0
16/05/2016 67.50p 67.50p 67.50p 67.50p 0
13/05/2016 67.50p 67.50p 67.50p 67.50p 0
12/05/2016 67.50p 67.50p 67.50p 67.50p 0
11/05/2016 67.50p 69.00p 67.50p 67.50p 161
10/05/2016 67.50p 67.50p 67.50p 67.50p 0
09/05/2016 67.50p 68.50p 67.50p 67.50p 0
06/05/2016 67.50p 67.50p 67.50p 67.50p 0
05/05/2016 67.50p 67.50p 67.50p 67.50p 0
04/05/2016 67.50p 69.00p 67.50p 67.50p 4000
03/05/2016 68.50p 68.50p 67.50p 67.50p 0
29/04/2016 69.00p 69.00p 68.50p 68.50p 0
28/04/2016 69.00p 69.00p 69.00p 69.00p 0
27/04/2016 69.00p 69.00p 69.00p 69.00p 0
26/04/2016 69.00p 69.00p 69.00p 69.00p 0
25/04/2016 69.00p 69.00p 67.00p 69.00p 2539
22/04/2016 69.00p 69.00p 69.00p 69.00p 0
21/04/2016 69.00p 69.00p 69.00p 69.00p 0
20/04/2016 69.00p 71.10p 66.75p 69.00p 4077
19/04/2016 69.00p 70.80p 69.00p 69.00p 4000
18/04/2016 76.00p 78.25p 68.50p 70.00p 24564
15/04/2016 72.50p 74.25p 70.50p 72.00p 9000
14/04/2016 74.00p 74.00p 71.00p 72.50p 2000
13/04/2016 75.63p 75.63p 72.35p 74.00p 14500
12/04/2016 75.63p 75.63p 75.63p 75.63p 0
11/04/2016 75.63p 75.63p 75.63p 75.63p 0
08/04/2016 75.63p 75.63p 75.63p 75.63p 0
07/04/2016 75.63p 75.63p 75.63p 75.63p 0
06/04/2016 75.63p 75.63p 75.63p 75.63p 0
05/04/2016 75.63p 75.63p 75.63p 75.63p 0
04/04/2016 75.63p 75.63p 73.09p 75.63p 100
01/04/2016 75.63p 75.63p 73.09p 75.63p 170
31/03/2016 75.13p 76.50p 75.13p 75.63p 8000
30/03/2016 75.63p 79.00p 72.25p 75.63p 18156
29/03/2016 76.50p 76.50p 73.42p 75.63p 6458
24/03/2016 76.50p 76.50p 73.87p 76.50p 626
23/03/2016 76.50p 78.60p 76.50p 76.50p 1375
22/03/2016 75.63p 79.00p 75.63p 76.50p 14645
21/03/2016 74.12p 76.00p 72.25p 75.63p 31417
18/03/2016 77.50p 79.37p 72.25p 74.12p 22451
17/03/2016 77.50p 77.50p 75.63p 77.50p 203
16/03/2016 77.50p 78.75p 75.30p 77.50p 2241
15/03/2016 77.50p 77.50p 77.50p 77.50p 0
14/03/2016 77.50p 77.50p 77.50p 77.50p 0
11/03/2016 77.50p 77.50p 77.50p 77.50p 0
10/03/2016 78.00p 79.37p 75.00p 77.50p 5168
09/03/2016 78.00p 78.00p 78.00p 78.00p 0
08/03/2016 78.00p 78.00p 78.00p 78.00p 0
07/03/2016 81.50p 81.50p 78.00p 78.00p 9015
04/03/2016 81.75p 82.50p 81.19p 81.75p 3265
03/03/2016 81.00p 81.75p 81.00p 81.75p 4845
02/03/2016 77.50p 81.60p 77.50p 81.00p 7987
01/03/2016 82.00p 82.00p 76.81p 77.50p 4556
29/02/2016 88.00p 88.00p 80.06p 82.00p 9500
26/02/2016 88.00p 88.00p 88.00p 88.00p 0
25/02/2016 88.00p 88.00p 86.50p 88.00p 10000
24/02/2016 86.00p 89.50p 86.00p 88.00p 8106
23/02/2016 86.00p 86.00p 86.00p 86.00p 0
22/02/2016 85.50p 86.62p 85.50p 86.00p 13000
19/02/2016 83.50p 87.00p 83.50p 85.50p 7747
18/02/2016 83.50p 83.50p 83.50p 83.50p 0
17/02/2016 83.50p 85.60p 83.50p 83.50p 2000
16/02/2016 86.50p 86.50p 83.50p 83.50p 0
15/02/2016 86.50p 86.50p 86.50p 86.50p 0
12/02/2016 88.50p 88.50p 85.00p 86.50p 2000
11/02/2016 89.50p 89.50p 87.50p 88.50p 5000
10/02/2016 89.50p 90.00p 89.50p 89.50p 0
09/02/2016 91.50p 91.50p 88.88p 90.00p 3611
08/02/2016 91.50p 93.00p 91.50p 91.50p 2000
05/02/2016 91.50p 91.50p 91.50p 91.50p 0
04/02/2016 90.00p 93.00p 88.00p 91.50p 8371
03/02/2016 87.50p 90.00p 87.50p 90.00p 2200
02/02/2016 82.50p 90.00p 82.50p 87.50p 25000
01/02/2016 71.00p 82.50p 68.00p 82.50p 38476
29/01/2016 107.00p 107.00p 106.40p 107.00p 1398
28/01/2016 107.00p 107.00p 107.00p 107.00p 0
27/01/2016 107.00p 107.00p 107.00p 107.00p 0
26/01/2016 107.00p 110.00p 104.50p 107.00p 42000
25/01/2016 107.00p 107.00p 104.00p 107.00p 7023
22/01/2016 107.00p 107.00p 104.00p 107.00p 3157
21/01/2016 107.00p 107.00p 107.00p 107.00p 0
20/01/2016 107.00p 107.00p 104.60p 107.00p 1162
19/01/2016 107.00p 107.00p 107.00p 107.00p 0
18/01/2016 107.00p 107.00p 107.00p 107.00p 0
15/01/2016 107.00p 107.00p 107.00p 107.00p 0
14/01/2016 106.00p 108.00p 104.00p 107.00p 23198
13/01/2016 126.00p 126.00p 103.00p 106.00p 46013
12/01/2016 130.00p 130.00p 125.00p 126.00p 5500
11/01/2016 130.00p 132.00p 130.00p 130.00p 74
08/01/2016 130.00p 130.00p 130.00p 130.00p 0
07/01/2016 130.00p 130.00p 125.00p 130.00p 1200
06/01/2016 130.00p 130.00p 130.00p 130.00p 0
05/01/2016 130.00p 130.00p 130.00p 130.00p 0
04/01/2016 130.00p 130.00p 130.00p 130.00p 0
31/12/2015 130.00p 130.00p 130.00p 130.00p 0
30/12/2015 132.50p 132.50p 130.00p 130.00p 1758
29/12/2015 132.50p 132.50p 132.50p 132.50p 0
24/12/2015 132.50p 132.50p 132.50p 132.50p 0
23/12/2015 132.50p 132.50p 132.50p 132.50p 0
22/12/2015 133.50p 134.90p 130.00p 132.50p 2750
21/12/2015 134.00p 134.00p 130.00p 133.50p 1438
18/12/2015 134.00p 134.00p 134.00p 134.00p 0
17/12/2015 134.00p 135.84p 134.00p 134.00p 400
16/12/2015 136.00p 136.00p 132.00p 134.00p 1200
15/12/2015 136.00p 136.00p 136.00p 136.00p 0
14/12/2015 137.50p 137.50p 135.00p 136.00p 4238
11/12/2015 137.50p 138.50p 137.50p 137.50p 1000
10/12/2015 140.50p 140.50p 137.50p 137.50p 3212
09/12/2015 143.00p 143.00p 140.50p 140.50p 3388
08/12/2015 143.00p 143.00p 143.00p 143.00p 0
07/12/2015 143.00p 143.00p 141.56p 143.00p 363
04/12/2015 143.00p 143.00p 141.00p 143.00p 1500
03/12/2015 143.00p 143.00p 141.13p 143.00p 3294
02/12/2015 143.00p 143.00p 143.00p 143.00p 0
01/12/2015 143.50p 144.40p 141.80p 143.00p 15915
30/11/2015 143.50p 143.50p 141.00p 143.50p 5000
27/11/2015 140.50p 145.00p 140.50p 143.50p 14529
26/11/2015 139.00p 140.50p 138.00p 140.50p 0
25/11/2015 138.50p 138.50p 135.00p 138.00p 11138
24/11/2015 138.50p 142.00p 138.50p 138.50p 5132
23/11/2015 138.50p 141.00p 137.00p 138.50p 2625
20/11/2015 138.50p 141.00p 138.50p 138.50p 2808
19/11/2015 138.50p 141.00p 138.50p 138.50p 7496
18/11/2015 138.50p 138.50p 138.50p 138.50p 0
17/11/2015 138.50p 141.75p 135.00p 138.50p 1686
16/11/2015 138.50p 141.75p 138.50p 138.50p 167
13/11/2015 136.00p 140.00p 136.00p 138.50p 2500
12/11/2015 131.50p 139.25p 131.50p 136.00p 23593
11/11/2015 131.50p 131.50p 131.50p 131.50p 0
10/11/2015 131.50p 131.50p 131.50p 131.50p 0
09/11/2015 132.50p 132.50p 130.00p 131.50p 5000
06/11/2015 132.50p 134.00p 132.50p 132.50p 2000
05/11/2015 132.50p 132.50p 132.50p 132.50p 0
04/11/2015 136.00p 136.00p 130.00p 132.50p 5000
03/11/2015 136.00p 136.00p 136.00p 136.00p 0
02/11/2015 136.00p 136.00p 136.00p 136.00p 0
30/10/2015 136.00p 136.00p 136.00p 136.00p 0
29/10/2015 136.00p 136.00p 136.00p 136.00p 0
28/10/2015 139.00p 140.00p 136.00p 136.00p 6603
27/10/2015 142.50p 142.50p 139.00p 139.00p 0
26/10/2015 142.50p 144.00p 142.50p 142.50p 210
23/10/2015 142.50p 142.50p 142.50p 142.50p 0
22/10/2015 142.50p 142.50p 142.50p 142.50p 0
21/10/2015 148.50p 148.50p 142.00p 142.50p 27500
20/10/2015 147.00p 147.00p 147.00p 147.00p 0
19/10/2015 147.00p 147.00p 147.00p 147.00p 0
16/10/2015 147.00p 147.00p 147.00p 147.00p 0
15/10/2015 148.50p 148.50p 145.00p 147.00p 16000
14/10/2015 148.50p 152.00p 148.50p 148.50p 33000
13/10/2015 148.50p 152.00p 148.50p 148.50p 6500
12/10/2015 148.50p 148.50p 148.50p 148.50p 0
09/10/2015 148.50p 152.00p 148.50p 148.50p 35786
08/10/2015 151.50p 151.50p 148.00p 148.50p 6633
07/10/2015 154.00p 156.00p 151.50p 151.50p 0
06/10/2015 156.00p 156.00p 152.00p 156.00p 5705
05/10/2015 155.00p 155.00p 153.80p 155.00p 3180
02/10/2015 155.00p 155.00p 155.00p 155.00p 0
01/10/2015 155.00p 155.00p 155.00p 155.00p 0
30/09/2015 155.00p 156.00p 155.00p 155.00p 1431
29/09/2015 155.00p 156.00p 155.00p 155.00p 3200
28/09/2015 155.00p 158.00p 155.00p 155.00p 16000
25/09/2015 152.50p 159.25p 152.50p 155.00p 22496
24/09/2015 152.50p 154.50p 150.63p 152.50p 19920
23/09/2015 151.00p 152.50p 150.00p 152.50p 27183
22/09/2015 151.00p 153.00p 148.00p 151.00p 10710
21/09/2015 151.00p 151.00p 148.00p 151.00p 31670
18/09/2015 151.00p 151.00p 148.00p 151.00p 460
17/09/2015 151.00p 151.00p 151.00p 151.00p 0
16/09/2015 147.50p 154.50p 147.50p 151.00p 15426
15/09/2015 145.50p 150.00p 145.50p 150.00p 4051
14/09/2015 145.50p 145.50p 145.50p 145.50p 0
11/09/2015 145.50p 145.50p 145.50p 145.50p 0
10/09/2015 146.50p 146.50p 145.50p 145.50p 0
09/09/2015 149.00p 149.00p 142.00p 146.50p 20000
08/09/2015 149.00p 150.00p 145.00p 149.00p 16300
07/09/2015 148.50p 149.95p 148.50p 149.00p 561
04/09/2015 148.50p 148.50p 148.50p 148.50p 0
03/09/2015 148.50p 148.50p 147.50p 148.50p 0
02/09/2015 146.50p 148.83p 143.75p 147.50p 15653
01/09/2015 146.50p 150.00p 146.50p 146.50p 333
28/08/2015 142.50p 146.50p 141.50p 146.50p 73205
27/08/2015 142.50p 142.50p 142.50p 142.50p 0
26/08/2015 142.50p 145.00p 142.50p 142.50p 60000
25/08/2015 142.50p 142.50p 142.50p 142.50p 0
24/08/2015 142.50p 142.50p 142.50p 142.50p 0

*Close Price adjusted for both dividends and splits