Non-Standard Finance (NSF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Non-Standard Finance

Date Open High Low Close* Volume
23/09/2015 97.50p 97.50p 94.84p 97.26p 177927
22/09/2015 97.74p 97.74p 96.73p 97.50p 26812
21/09/2015 97.74p 97.74p 96.93p 97.74p 7631
18/09/2015 98.47p 98.47p 96.91p 97.74p 17984
17/09/2015 98.71p 98.71p 97.84p 98.71p 6549
16/09/2015 98.71p 99.19p 97.74p 98.71p 30767
15/09/2015 98.71p 99.92p 97.84p 99.92p 26233
14/09/2015 99.19p 99.28p 98.71p 98.71p 8414
11/09/2015 99.19p 99.29p 98.83p 99.19p 2480
10/09/2015 99.19p 99.19p 98.83p 99.19p 2015
09/09/2015 100.16p 100.40p 99.19p 99.19p 21093
08/09/2015 100.16p 101.13p 99.39p 100.16p 38649
07/09/2015 99.92p 100.40p 99.51p 100.16p 27099
04/09/2015 99.92p 100.47p 99.27p 99.92p 78029
03/09/2015 99.92p 100.40p 99.37p 99.92p 167006
02/09/2015 99.19p 100.09p 98.77p 99.92p 40261
01/09/2015 99.68p 99.92p 98.49p 99.19p 45710
28/08/2015 99.68p 99.92p 98.83p 99.68p 31338
27/08/2015 99.44p 99.97p 98.80p 99.68p 7271
26/08/2015 99.92p 99.92p 98.34p 99.19p 12400
25/08/2015 100.65p 100.65p 99.19p 99.92p 20114
24/08/2015 102.58p 102.58p 99.79p 100.65p 60697
21/08/2015 102.58p 102.58p 102.04p 102.58p 24800
20/08/2015 102.58p 102.58p 102.58p 102.58p 0
19/08/2015 102.58p 102.82p 101.97p 102.58p 344183
18/08/2015 102.58p 102.58p 102.24p 102.58p 191556
17/08/2015 102.58p 102.58p 102.29p 102.58p 7853
14/08/2015 102.82p 103.17p 102.33p 102.58p 46319
13/08/2015 102.82p 103.16p 102.48p 102.82p 28980
12/08/2015 103.07p 103.39p 102.82p 102.82p 22696
11/08/2015 102.34p 103.07p 101.70p 103.07p 55914
10/08/2015 102.58p 103.07p 101.25p 102.34p 61889
07/08/2015 103.19p 103.21p 101.79p 102.58p 32070
06/08/2015 103.19p 103.31p 102.59p 103.19p 38505
05/08/2015 103.55p 103.74p 102.10p 103.19p 94933
04/08/2015 102.82p 104.03p 102.61p 103.55p 45541
03/08/2015 103.07p 103.40p 101.66p 102.82p 120538
31/07/2015 103.07p 103.55p 103.07p 103.07p 27521
30/07/2015 103.07p 103.55p 102.58p 103.07p 34103
29/07/2015 103.07p 103.45p 102.15p 103.07p 8586
28/07/2015 103.31p 103.55p 102.58p 103.07p 120752
27/07/2015 103.55p 103.84p 102.59p 103.31p 8709
24/07/2015 103.55p 103.84p 103.55p 103.55p 10772
23/07/2015 103.55p 103.94p 102.59p 103.55p 15983
22/07/2015 103.79p 104.28p 102.59p 103.55p 34062
21/07/2015 103.79p 104.36p 103.21p 103.79p 405588
20/07/2015 102.82p 104.42p 102.63p 103.79p 304994
17/07/2015 102.10p 103.50p 102.10p 102.82p 49349
16/07/2015 101.37p 102.87p 101.37p 102.10p 63386
15/07/2015 100.65p 101.95p 100.65p 101.37p 10872
14/07/2015 100.65p 101.42p 100.07p 100.65p 15911
13/07/2015 100.40p 101.19p 99.87p 100.65p 35580
10/07/2015 102.10p 102.92p 99.87p 100.40p 85734
09/07/2015 103.55p 103.55p 101.66p 102.10p 80155
08/07/2015 103.07p 104.52p 103.07p 103.55p 188888
07/07/2015 98.23p 104.03p 98.23p 104.03p 131987
06/07/2015 98.23p 98.28p 97.79p 98.23p 8134
03/07/2015 98.95p 98.95p 97.79p 98.23p 14742
02/07/2015 98.95p 98.95p 98.17p 98.95p 9080
01/07/2015 98.95p 98.95p 98.24p 98.95p 243098
30/06/2015 99.68p 99.68p 98.32p 99.19p 14791
29/06/2015 99.68p 99.68p 98.81p 99.68p 9810
26/06/2015 99.68p 99.75p 97.74p 99.68p 241060
25/06/2015 99.68p 99.79p 98.71p 99.68p 17179
24/06/2015 99.68p 99.68p 98.81p 99.68p 8835
23/06/2015 99.68p 99.79p 98.81p 99.68p 5267
22/06/2015 99.68p 99.79p 98.81p 99.68p 5630
19/06/2015 99.92p 100.65p 98.81p 99.68p 80494
18/06/2015 100.40p 100.74p 99.74p 99.92p 11554
17/06/2015 100.40p 100.81p 99.74p 100.40p 2147
16/06/2015 100.40p 100.65p 100.28p 100.40p 438538
15/06/2015 100.40p 100.40p 99.25p 100.40p 59346
12/06/2015 100.40p 100.40p 99.69p 100.40p 6131
11/06/2015 100.40p 101.13p 99.69p 100.40p 19728
10/06/2015 100.40p 100.65p 99.69p 100.40p 2308
09/06/2015 101.13p 101.13p 99.68p 100.40p 33905
08/06/2015 101.13p 101.13p 101.01p 101.13p 5119
05/06/2015 101.37p 101.37p 100.16p 101.13p 29048
04/06/2015 101.61p 101.61p 100.66p 101.37p 18526
03/06/2015 101.61p 102.10p 101.14p 101.61p 43490
02/06/2015 101.61p 101.86p 101.14p 101.61p 24690
01/06/2015 101.61p 101.61p 101.14p 101.61p 15867
29/05/2015 101.61p 101.61p 101.14p 101.61p 33274
28/05/2015 102.34p 102.34p 101.13p 101.61p 68616
27/05/2015 102.34p 102.43p 101.76p 102.34p 119187
26/05/2015 102.34p 102.68p 102.33p 102.34p 2732
22/05/2015 102.34p 102.34p 101.61p 102.34p 812681
21/05/2015 102.34p 103.07p 101.13p 102.34p 127814
20/05/2015 102.58p 102.58p 101.61p 102.34p 33817
19/05/2015 103.55p 103.55p 102.10p 102.58p 19451
18/05/2015 103.55p 103.55p 102.58p 103.55p 34515
15/05/2015 104.03p 104.03p 102.58p 103.55p 51017
14/05/2015 104.03p 104.03p 103.91p 104.03p 39298
13/05/2015 104.03p 104.03p 103.55p 104.03p 11130
12/05/2015 104.28p 104.28p 103.55p 104.03p 29260
11/05/2015 104.28p 104.28p 103.55p 104.28p 53672
08/05/2015 104.28p 104.28p 104.23p 104.28p 15913
07/05/2015 104.52p 104.52p 103.31p 104.28p 30238
06/05/2015 104.76p 104.81p 103.55p 104.52p 36781
05/05/2015 104.76p 104.90p 104.03p 104.76p 33821
01/05/2015 104.76p 104.90p 104.04p 104.76p 25267
30/04/2015 104.76p 105.00p 104.03p 104.76p 156225
29/04/2015 105.24p 105.24p 104.03p 104.76p 38175
28/04/2015 105.49p 105.49p 104.66p 105.24p 27838
27/04/2015 105.97p 105.97p 105.05p 105.49p 13093
24/04/2015 105.97p 105.97p 105.24p 105.97p 31326
23/04/2015 105.97p 105.97p 105.10p 105.97p 65144
22/04/2015 105.97p 105.97p 105.11p 105.97p 29460
21/04/2015 105.49p 105.97p 104.86p 105.97p 109265
20/04/2015 105.49p 105.49p 104.86p 105.49p 71737
17/04/2015 105.49p 105.49p 104.86p 105.49p 147175
16/04/2015 105.49p 105.49p 104.66p 105.49p 34444
15/04/2015 105.24p 105.49p 104.66p 105.49p 79782
14/04/2015 105.24p 105.24p 104.13p 105.24p 60280
13/04/2015 105.24p 105.24p 105.24p 105.24p 15697
10/04/2015 105.00p 105.29p 105.00p 105.24p 24833
09/04/2015 105.00p 105.00p 103.56p 105.00p 29021
08/04/2015 105.97p 105.97p 104.23p 105.49p 131639
07/04/2015 105.97p 105.97p 105.49p 105.97p 56359
02/04/2015 106.45p 106.45p 105.53p 105.97p 72229
01/04/2015 106.45p 106.45p 105.58p 106.45p 219791
31/03/2015 106.45p 106.94p 105.82p 106.45p 144963
30/03/2015 106.45p 106.94p 105.82p 106.45p 161373
27/03/2015 106.45p 106.45p 105.82p 106.45p 76374
26/03/2015 106.45p 106.45p 105.66p 106.45p 185242
25/03/2015 106.45p 106.45p 105.96p 106.45p 162735
24/03/2015 106.94p 106.94p 105.53p 106.45p 92519
23/03/2015 104.03p 108.18p 104.03p 106.94p 389287
20/03/2015 103.07p 103.26p 101.86p 102.58p 42366
19/03/2015 101.13p 103.26p 101.13p 103.07p 323400
18/03/2015 101.13p 102.20p 101.13p 101.13p 55775
17/03/2015 101.13p 102.10p 101.13p 101.13p 5890
16/03/2015 101.61p 101.61p 100.50p 101.13p 113869
13/03/2015 101.61p 101.61p 100.94p 101.61p 16768
12/03/2015 101.37p 102.00p 100.65p 101.61p 54069
11/03/2015 100.65p 102.29p 100.65p 101.37p 41687
10/03/2015 100.65p 101.03p 99.78p 100.65p 43174
09/03/2015 101.13p 101.13p 100.17p 100.65p 53239
06/03/2015 102.10p 102.10p 99.78p 101.13p 45664
05/03/2015 102.10p 102.10p 101.13p 102.10p 35536
04/03/2015 102.10p 102.10p 101.13p 102.10p 85960
03/03/2015 100.65p 102.58p 100.16p 101.61p 245352
02/03/2015 99.19p 101.61p 98.71p 101.13p 398208
27/02/2015 99.19p 100.40p 98.71p 99.19p 92432
26/02/2015 99.19p 99.68p 99.19p 99.19p 3319
25/02/2015 98.23p 99.68p 98.23p 99.19p 75949
24/02/2015 97.26p 99.39p 96.78p 98.23p 936792
23/02/2015 96.29p 97.74p 96.29p 97.74p 307708
20/02/2015 96.29p 97.26p 96.29p 96.78p 338240
19/02/2015 98.23p 99.68p 94.84p 96.78p 1558024

*Close Price adjusted for both dividends and splits