Nektan (DI) (NKTN) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/08/2015 141.50p 145.00p 141.50p 142.50p 5000
20/08/2015 140.00p 141.50p 140.00p 141.50p 20000
19/08/2015 139.50p 142.00p 139.50p 140.00p 5000
18/08/2015 139.50p 139.50p 139.50p 139.50p 0
17/08/2015 139.50p 139.50p 137.00p 139.50p 1220
14/08/2015 139.50p 139.50p 139.50p 139.50p 0
13/08/2015 139.50p 139.50p 139.50p 139.50p 0
12/08/2015 142.50p 142.50p 138.00p 139.50p 22000
11/08/2015 142.50p 142.50p 142.50p 142.50p 0
10/08/2015 142.50p 142.50p 142.50p 142.50p 0
07/08/2015 142.50p 142.50p 142.50p 142.50p 0
06/08/2015 142.50p 142.50p 142.50p 142.50p 0
05/08/2015 142.50p 142.50p 140.00p 142.50p 837
04/08/2015 142.50p 142.50p 141.00p 142.50p 0
03/08/2015 141.00p 141.00p 141.00p 141.00p 0
31/07/2015 141.00p 141.00p 140.00p 141.00p 7257
30/07/2015 139.00p 139.00p 139.00p 139.00p 0
29/07/2015 140.50p 140.50p 139.00p 139.00p 1500
28/07/2015 150.00p 150.00p 140.50p 140.50p 1383
27/07/2015 153.00p 153.00p 148.00p 150.00p 7000
24/07/2015 157.00p 157.00p 148.00p 153.00p 5920
23/07/2015 160.00p 160.00p 155.00p 157.00p 2602
22/07/2015 169.50p 169.50p 156.00p 160.00p 11239
21/07/2015 171.00p 171.00p 165.00p 169.50p 2985
20/07/2015 171.50p 171.50p 168.50p 171.00p 0
17/07/2015 171.00p 171.00p 167.00p 168.50p 4237
16/07/2015 172.50p 172.50p 171.00p 171.00p 0
15/07/2015 172.50p 172.50p 172.50p 172.50p 0
14/07/2015 172.50p 172.50p 168.97p 172.50p 2541
13/07/2015 172.50p 172.50p 172.50p 172.50p 2500
10/07/2015 172.50p 172.50p 172.50p 172.50p 0
09/07/2015 172.50p 172.50p 168.00p 172.50p 5000
08/07/2015 172.50p 172.50p 168.00p 172.50p 150
07/07/2015 172.50p 172.50p 168.00p 172.50p 1000
06/07/2015 174.00p 174.00p 170.39p 172.50p 7500
03/07/2015 174.00p 174.00p 174.00p 174.00p 0
02/07/2015 173.50p 176.00p 173.50p 174.00p 2850
01/07/2015 174.00p 175.00p 172.30p 173.50p 10577
30/06/2015 174.00p 174.00p 172.12p 174.00p 2500
29/06/2015 174.00p 178.00p 174.00p 174.00p 61851
26/06/2015 174.00p 177.47p 174.00p 174.00p 200
25/06/2015 173.50p 175.00p 172.00p 174.00p 16217
24/06/2015 175.00p 178.00p 172.00p 173.50p 18600
23/06/2015 175.00p 175.00p 173.59p 175.00p 5000
22/06/2015 175.00p 177.49p 172.00p 175.00p 5932
19/06/2015 175.00p 177.49p 175.00p 175.00p 2720
18/06/2015 175.00p 177.00p 175.00p 175.00p 558
17/06/2015 175.00p 178.00p 173.59p 175.00p 4100
16/06/2015 175.00p 175.00p 175.00p 175.00p 0
15/06/2015 175.00p 175.00p 175.00p 175.00p 0
12/06/2015 175.00p 175.00p 175.00p 175.00p 0
11/06/2015 172.50p 178.00p 171.00p 175.00p 98231
10/06/2015 159.00p 165.00p 159.00p 163.50p 3500
09/06/2015 158.00p 162.00p 158.00p 158.50p 10000
08/06/2015 158.50p 162.00p 155.50p 158.00p 7864
05/06/2015 158.50p 160.00p 158.50p 158.50p 4950
04/06/2015 158.50p 158.50p 158.50p 158.50p 0
03/06/2015 158.50p 158.50p 158.50p 158.50p 0
02/06/2015 158.50p 158.50p 158.50p 158.50p 0
01/06/2015 163.00p 163.00p 156.85p 158.50p 9632
29/05/2015 165.50p 165.50p 163.00p 163.00p 0
28/05/2015 169.00p 169.00p 160.00p 165.50p 8583
27/05/2015 169.00p 169.00p 169.00p 169.00p 0
26/05/2015 169.00p 171.00p 165.00p 169.00p 408
22/05/2015 169.00p 169.00p 169.00p 169.00p 0
21/05/2015 169.00p 169.00p 169.00p 169.00p 0
20/05/2015 169.50p 171.25p 169.00p 169.00p 1000
19/05/2015 170.00p 170.00p 169.50p 169.50p 0
18/05/2015 170.00p 171.50p 170.00p 170.00p 1930
15/05/2015 170.00p 171.00p 170.00p 170.00p 2500
14/05/2015 170.00p 170.00p 170.00p 170.00p 0
13/05/2015 170.00p 170.00p 170.00p 170.00p 0
12/05/2015 170.00p 173.00p 170.00p 170.00p 28087
11/05/2015 170.00p 170.00p 170.00p 170.00p 0
08/05/2015 170.00p 170.12p 167.00p 170.00p 4165
07/05/2015 170.00p 170.40p 170.00p 170.00p 1941
06/05/2015 171.50p 176.00p 170.00p 170.00p 54581
05/05/2015 171.00p 172.00p 170.00p 171.50p 26332
01/05/2015 170.00p 173.00p 170.00p 170.00p 30000
30/04/2015 170.00p 170.00p 170.00p 170.00p 0
29/04/2015 170.00p 172.04p 170.00p 170.00p 1162
28/04/2015 169.00p 172.50p 169.00p 170.00p 26871
27/04/2015 167.50p 167.50p 167.50p 167.50p 0
24/04/2015 167.50p 167.50p 165.00p 167.50p 500
23/04/2015 167.50p 167.50p 167.50p 167.50p 0
22/04/2015 167.50p 167.50p 167.50p 167.50p 0
21/04/2015 167.50p 167.50p 167.50p 167.50p 0
20/04/2015 167.50p 167.50p 167.30p 167.50p 1194
17/04/2015 167.50p 167.50p 167.50p 167.50p 0
16/04/2015 167.50p 168.00p 167.30p 167.50p 2322
15/04/2015 167.50p 167.50p 165.00p 167.50p 250
14/04/2015 167.50p 168.00p 167.50p 167.50p 1000
13/04/2015 167.50p 167.50p 167.50p 167.50p 0
10/04/2015 167.50p 167.50p 165.00p 167.50p 500
09/04/2015 167.50p 167.50p 167.50p 167.50p 0
08/04/2015 152.50p 170.00p 152.50p 167.50p 60071
07/04/2015 162.50p 162.50p 140.00p 152.50p 66137
02/04/2015 180.00p 180.00p 162.00p 165.00p 5606
01/04/2015 192.50p 192.50p 180.00p 182.50p 17543
31/03/2015 194.00p 194.00p 190.00p 192.50p 7500
30/03/2015 195.00p 198.00p 190.00p 195.00p 4015
27/03/2015 195.00p 197.95p 195.00p 195.00p 28005
26/03/2015 195.00p 195.00p 195.00p 195.00p 0
25/03/2015 195.00p 198.00p 195.00p 195.00p 3000
24/03/2015 195.00p 197.95p 190.00p 195.00p 750
23/03/2015 195.00p 195.00p 195.00p 195.00p 0
20/03/2015 196.50p 196.50p 193.00p 195.00p 5000
19/03/2015 196.50p 196.50p 196.50p 196.50p 0
18/03/2015 196.50p 196.50p 196.50p 196.50p 0
17/03/2015 196.50p 197.80p 196.50p 196.50p 505
16/03/2015 196.50p 199.50p 196.50p 196.50p 1503
13/03/2015 196.50p 196.50p 196.50p 196.50p 0
12/03/2015 196.50p 198.50p 196.41p 196.50p 18500
11/03/2015 196.50p 196.50p 196.25p 196.50p 5000
10/03/2015 196.50p 196.50p 193.00p 196.50p 3680
09/03/2015 197.50p 197.50p 195.00p 196.50p 3517
06/03/2015 196.50p 197.50p 196.50p 197.50p 2539
05/03/2015 196.50p 196.50p 196.50p 196.50p 2034
04/03/2015 196.50p 196.50p 196.50p 196.50p 0
03/03/2015 196.50p 199.00p 193.00p 196.50p 47180
02/03/2015 196.50p 196.50p 196.50p 196.50p 1000
27/02/2015 197.50p 200.00p 193.00p 196.50p 18205
26/02/2015 197.50p 197.50p 197.50p 197.50p 0
25/02/2015 197.50p 197.50p 197.00p 197.50p 2000
24/02/2015 197.50p 197.50p 197.50p 197.50p 0
23/02/2015 197.50p 197.50p 197.00p 197.50p 2556
20/02/2015 197.50p 197.50p 197.50p 197.50p 0
19/02/2015 199.00p 202.10p 195.00p 197.50p 18450
18/02/2015 199.00p 199.00p 199.00p 199.00p 0
17/02/2015 199.00p 200.00p 199.00p 199.00p 100
16/02/2015 197.50p 200.00p 197.50p 199.00p 6923
13/02/2015 191.50p 191.50p 188.50p 191.50p 1596
12/02/2015 191.50p 191.50p 190.70p 191.50p 3500
11/02/2015 191.00p 191.00p 191.00p 191.00p 0
10/02/2015 191.00p 191.00p 188.00p 191.00p 1090
09/02/2015 191.00p 191.00p 191.00p 191.00p 0
06/02/2015 191.00p 191.00p 191.00p 191.00p 0
05/02/2015 191.00p 191.00p 191.00p 191.00p 0
04/02/2015 191.00p 191.00p 191.00p 191.00p 517
03/02/2015 191.00p 191.00p 191.00p 191.00p 0
02/02/2015 191.00p 192.00p 191.00p 191.00p 1720
30/01/2015 191.00p 193.98p 189.00p 191.50p 9438
29/01/2015 191.00p 191.00p 191.00p 191.00p 0
28/01/2015 192.00p 192.00p 191.00p 191.00p 0
27/01/2015 192.00p 192.00p 188.00p 192.00p 25000
26/01/2015 192.00p 196.75p 192.00p 192.00p 508
23/01/2015 192.00p 196.75p 192.00p 192.00p 3067
22/01/2015 192.00p 195.00p 192.00p 192.00p 2500
21/01/2015 192.00p 192.00p 192.00p 192.00p 0
20/01/2015 192.00p 192.00p 192.00p 192.00p 0
19/01/2015 192.00p 196.75p 192.00p 192.00p 711
16/01/2015 192.00p 192.00p 192.00p 192.00p 0
15/01/2015 192.00p 192.00p 192.00p 192.00p 0
14/01/2015 192.00p 196.75p 192.00p 192.00p 508
13/01/2015 190.00p 194.88p 189.00p 191.00p 11529
12/01/2015 190.00p 190.00p 190.00p 190.00p 0
09/01/2015 190.00p 190.00p 190.00p 190.00p 0
08/01/2015 190.00p 190.00p 190.00p 190.00p 0
07/01/2015 190.00p 192.90p 190.00p 190.00p 2685
06/01/2015 190.00p 190.00p 190.00p 190.00p 0
05/01/2015 190.00p 190.00p 190.00p 190.00p 0
02/01/2015 190.00p 190.00p 190.00p 190.00p 0
31/12/2014 190.00p 190.00p 190.00p 190.00p 0
30/12/2014 190.00p 193.00p 188.50p 190.00p 11916
29/12/2014 190.00p 192.90p 190.00p 190.00p 2500
24/12/2014 190.00p 190.00p 190.00p 190.00p 0
23/12/2014 190.00p 192.90p 190.00p 190.00p 350
22/12/2014 190.00p 190.00p 190.00p 190.00p 0
19/12/2014 189.50p 193.00p 189.50p 190.00p 9100
18/12/2014 188.50p 195.00p 185.00p 189.50p 40230
17/12/2014 187.50p 190.00p 187.00p 188.50p 58029
16/12/2014 177.50p 181.95p 177.00p 179.00p 12797
15/12/2014 164.50p 164.50p 160.00p 164.50p 4250
12/12/2014 165.00p 169.00p 158.00p 164.50p 43063
11/12/2014 172.50p 172.50p 160.00p 165.00p 9691
10/12/2014 176.50p 176.50p 170.56p 172.50p 11204
09/12/2014 187.50p 187.50p 173.96p 176.50p 8176
08/12/2014 187.50p 187.50p 187.50p 187.50p 0
05/12/2014 187.50p 189.00p 187.50p 187.50p 8200
04/12/2014 190.00p 190.00p 184.00p 187.50p 6392
03/12/2014 190.00p 190.00p 185.00p 190.00p 1748
02/12/2014 190.00p 195.00p 185.00p 190.00p 15790
01/12/2014 195.50p 195.50p 185.00p 190.00p 9600
28/11/2014 196.50p 196.50p 193.00p 195.50p 500
27/11/2014 196.50p 196.50p 196.50p 196.50p 0
26/11/2014 196.50p 198.00p 196.50p 196.50p 17898
25/11/2014 196.50p 196.50p 196.50p 196.50p 0
24/11/2014 196.50p 196.50p 195.00p 196.50p 6271
21/11/2014 196.50p 196.50p 196.50p 196.50p 0
20/11/2014 196.50p 199.00p 196.50p 196.50p 980
19/11/2014 196.50p 200.00p 193.00p 196.50p 76204
18/11/2014 196.50p 198.00p 193.00p 196.50p 7153
17/11/2014 195.00p 198.00p 193.00p 196.50p 24797
14/11/2014 189.50p 205.00p 187.50p 187.50p 20975
13/11/2014 182.50p 189.50p 182.00p 186.00p 16574
12/11/2014 180.00p 182.50p 180.00p 182.50p 1111
11/11/2014 180.00p 183.00p 180.00p 180.00p 0
10/11/2014 180.00p 183.00p 180.00p 183.00p 2000
07/11/2014 203.50p 203.50p 170.00p 180.00p 36090
06/11/2014 212.50p 212.50p 200.00p 203.50p 16500

*Close Price adjusted for both dividends and splits