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
20/11/2018 62.00p 63.00p 60.00p 61.50p 14702
19/11/2018 61.40p 61.40p 55.80p 60.50p 177343
16/11/2018 58.00p 61.80p 57.80p 59.80p 55038
15/11/2018 62.80p 62.80p 58.00p 58.00p 18907
14/11/2018 59.20p 59.91p 59.00p 59.00p 6169
13/11/2018 62.00p 62.80p 60.54p 61.90p 46845
12/11/2018 61.80p 62.04p 59.80p 60.00p 21381
09/11/2018 61.80p 65.00p 59.75p 61.70p 99328
08/11/2018 62.20p 62.80p 60.00p 60.90p 212912
07/11/2018 65.80p 65.80p 62.00p 62.00p 63684
06/11/2018 62.20p 65.80p 62.20p 65.00p 35024
05/11/2018 63.20p 63.91p 63.00p 63.00p 14946
02/11/2018 65.80p 66.00p 63.96p 64.60p 36960
01/11/2018 66.00p 67.00p 62.20p 64.80p 139497
31/10/2018 62.00p 66.00p 60.00p 66.00p 213868
30/10/2018 63.00p 63.00p 57.00p 60.00p 147241
29/10/2018 60.60p 61.00p 59.20p 61.00p 34109
26/10/2018 62.80p 62.80p 59.20p 61.00p 14827
25/10/2018 62.00p 63.00p 61.20p 63.00p 179286
24/10/2018 60.20p 63.80p 60.20p 63.80p 115515
23/10/2018 61.00p 61.00p 59.20p 60.20p 37834
22/10/2018 64.20p 64.46p 62.00p 62.10p 30706
19/10/2018 65.00p 67.80p 64.99p 65.20p 211441
18/10/2018 64.20p 68.00p 62.00p 66.80p 1420457
17/10/2018 59.40p 65.42p 59.40p 65.10p 2448467
16/10/2018 53.20p 62.41p 53.20p 62.30p 307394
15/10/2018 53.20p 55.60p 53.20p 54.60p 35120
12/10/2018 53.00p 55.80p 53.00p 53.00p 120116
11/10/2018 53.20p 54.63p 52.20p 53.00p 154485
10/10/2018 53.60p 55.10p 52.60p 54.70p 30183
09/10/2018 53.60p 55.10p 53.60p 55.10p 7354
08/10/2018 54.40p 55.69p 53.40p 53.40p 87378
05/10/2018 54.80p 56.00p 54.20p 56.00p 82598
04/10/2018 57.00p 57.00p 55.20p 55.20p 85858
03/10/2018 54.40p 57.00p 53.00p 55.00p 60474
02/10/2018 57.40p 58.34p 54.00p 54.40p 259026
01/10/2018 57.60p 58.10p 57.40p 58.10p 76998
28/09/2018 58.80p 58.80p 57.00p 57.00p 26834
27/09/2018 57.20p 58.42p 57.20p 58.40p 34003
26/09/2018 59.80p 59.80p 59.12p 59.30p 15611
25/09/2018 58.80p 59.40p 57.40p 59.00p 52113
24/09/2018 61.00p 61.00p 58.40p 58.40p 76013
21/09/2018 58.80p 59.00p 58.50p 59.00p 12327
20/09/2018 59.80p 59.80p 59.00p 59.00p 28648
19/09/2018 58.80p 60.00p 58.00p 58.90p 144306
18/09/2018 56.00p 58.50p 56.00p 58.50p 17881
17/09/2018 56.40p 58.81p 55.00p 56.70p 89983
14/09/2018 59.47p 59.47p 57.11p 57.90p 7363
13/09/2018 59.40p 60.80p 56.40p 59.50p 56946
12/09/2018 60.80p 60.80p 58.23p 59.50p 7663
11/09/2018 59.60p 61.78p 56.20p 58.90p 100244
10/09/2018 60.46p 60.80p 60.46p 60.80p 30000
07/09/2018 60.46p 61.40p 60.15p 60.60p 21045
06/09/2018 62.80p 62.80p 60.20p 61.40p 27514
05/09/2018 60.00p 62.80p 60.00p 61.60p 99966
04/09/2018 63.20p 66.00p 61.80p 63.90p 39325
03/09/2018 63.20p 66.60p 63.20p 64.50p 107312
31/08/2018 66.20p 68.12p 65.00p 65.00p 78030
30/08/2018 65.00p 68.00p 65.00p 67.60p 285271
29/08/2018 64.20p 66.00p 63.00p 66.00p 48289
28/08/2018 65.00p 66.80p 63.20p 65.00p 5210136
24/08/2018 64.76p 64.76p 64.10p 64.10p 1000
23/08/2018 64.80p 67.00p 63.96p 67.00p 42655
22/08/2018 63.80p 64.90p 63.70p 64.40p 61382
21/08/2018 64.40p 65.22p 62.20p 63.30p 99778
20/08/2018 65.31p 65.31p 63.57p 64.00p 12795
17/08/2018 63.80p 64.99p 61.54p 64.30p 104410
16/08/2018 64.29p 64.29p 61.49p 62.50p 5904
15/08/2018 63.54p 63.77p 61.26p 63.20p 23834
14/08/2018 60.20p 64.25p 60.20p 62.50p 163101
13/08/2018 60.70p 60.80p 60.27p 60.80p 5775
10/08/2018 62.00p 62.34p 61.00p 62.00p 107586
09/08/2018 59.00p 62.58p 59.00p 61.90p 14619
08/08/2018 62.25p 62.51p 61.80p 61.80p 8447
07/08/2018 61.56p 62.49p 58.80p 61.50p 7661
06/08/2018 58.20p 63.98p 58.20p 60.90p 224702
03/08/2018 61.00p 63.80p 59.00p 63.00p 88132
02/08/2018 59.80p 62.00p 57.95p 59.40p 769739
01/08/2018 53.60p 55.58p 53.60p 55.00p 104188
31/07/2018 55.00p 58.00p 52.00p 58.00p 78530
30/07/2018 55.20p 57.79p 54.40p 55.90p 29353
27/07/2018 55.40p 57.42p 55.00p 55.10p 75766
26/07/2018 56.00p 57.04p 55.80p 56.30p 80357
25/07/2018 58.00p 59.28p 55.60p 56.50p 220541
24/07/2018 59.80p 60.00p 58.00p 58.00p 49448
23/07/2018 59.40p 60.74p 59.40p 59.70p 15875
20/07/2018 59.80p 61.80p 59.60p 60.00p 60063
19/07/2018 59.80p 60.04p 59.30p 60.00p 116018
18/07/2018 51.00p 58.00p 49.00p 56.20p 647053
17/07/2018 53.60p 54.29p 52.00p 52.60p 101606
16/07/2018 54.60p 55.91p 54.20p 54.90p 54356
13/07/2018 55.20p 56.00p 55.20p 56.00p 19290
12/07/2018 56.20p 56.37p 55.00p 55.20p 51716
11/07/2018 58.60p 58.60p 55.86p 57.00p 25201
10/07/2018 57.00p 57.23p 55.00p 55.00p 61878
09/07/2018 56.00p 56.84p 55.26p 56.40p 15660
06/07/2018 54.60p 56.20p 54.60p 55.20p 127677
05/07/2018 56.00p 56.00p 53.61p 54.00p 708004
04/07/2018 56.40p 57.17p 55.80p 56.10p 207851
03/07/2018 58.60p 58.61p 55.63p 57.70p 87415
02/07/2018 60.80p 60.80p 58.80p 59.20p 85216
29/06/2018 61.20p 61.40p 60.80p 60.80p 187456
28/06/2018 61.80p 62.34p 60.62p 60.80p 68367
27/06/2018 62.00p 63.40p 60.20p 60.20p 29395
26/06/2018 62.20p 62.52p 62.00p 62.40p 12261
25/06/2018 62.20p 63.00p 62.20p 63.00p 35554
22/06/2018 62.00p 63.30p 62.00p 63.30p 87745
21/06/2018 62.20p 63.95p 62.20p 62.50p 11380
20/06/2018 62.20p 63.89p 62.00p 62.30p 69740
19/06/2018 62.80p 64.21p 62.60p 63.60p 38716
18/06/2018 63.00p 64.16p 62.60p 63.20p 101230
15/06/2018 65.80p 66.00p 63.80p 63.80p 65669
14/06/2018 65.80p 65.80p 63.60p 64.90p 55768
13/06/2018 64.33p 64.40p 64.33p 64.40p 3000
12/06/2018 62.00p 65.80p 62.00p 64.60p 118980
11/06/2018 62.20p 62.40p 62.00p 62.40p 18550
08/06/2018 62.00p 63.80p 62.00p 63.00p 111287
07/06/2018 61.80p 63.80p 61.60p 62.90p 55938
06/06/2018 61.80p 62.42p 61.60p 62.40p 34598
05/06/2018 62.00p 62.80p 61.60p 62.50p 29468
04/06/2018 62.00p 63.20p 62.00p 62.60p 9793
01/06/2018 62.20p 62.60p 61.60p 62.30p 196794
31/05/2018 62.11p 64.51p 62.11p 64.30p 43445
30/05/2018 62.80p 65.46p 62.00p 64.50p 43486
29/05/2018 63.50p 64.90p 63.04p 64.90p 20803
25/05/2018 63.56p 64.70p 63.00p 64.70p 11861
24/05/2018 62.80p 64.70p 63.50p 64.70p 0
23/05/2018 62.80p 64.86p 62.60p 63.50p 118138
22/05/2018 62.80p 63.04p 62.60p 62.60p 49380
21/05/2018 64.78p 64.78p 64.70p 64.70p 210
18/05/2018 64.43p 64.60p 62.48p 64.60p 112688
17/05/2018 62.00p 64.45p 62.00p 63.40p 5496
16/05/2018 66.80p 66.80p 63.13p 64.80p 907
15/05/2018 66.60p 66.60p 62.04p 64.80p 77851
14/05/2018 62.00p 65.60p 61.80p 62.00p 181618
11/05/2018 62.40p 64.17p 61.50p 61.50p 87845
10/05/2018 62.60p 64.13p 62.40p 62.40p 24758
09/05/2018 63.00p 64.03p 62.82p 63.30p 158979
08/05/2018 64.00p 64.38p 61.80p 62.60p 169189
04/05/2018 65.00p 65.00p 64.16p 64.40p 9845
03/05/2018 63.40p 64.94p 62.60p 64.40p 43090
02/05/2018 64.80p 65.40p 62.00p 63.00p 90450
01/05/2018 64.20p 64.88p 64.00p 64.30p 73090
30/04/2018 64.80p 65.30p 64.00p 64.40p 80131
27/04/2018 65.00p 66.40p 64.91p 66.40p 158945
26/04/2018 65.20p 65.80p 64.00p 65.80p 76924
25/04/2018 65.80p 66.01p 63.48p 65.90p 212652
24/04/2018 66.20p 66.46p 65.40p 66.00p 95104
23/04/2018 66.60p 66.99p 66.14p 66.70p 80755
20/04/2018 66.00p 67.40p 65.00p 67.00p 240675
19/04/2018 67.80p 67.80p 64.07p 66.10p 29517
18/04/2018 65.00p 66.83p 63.20p 66.00p 89291
17/04/2018 65.80p 66.80p 60.43p 66.00p 3879615
16/04/2018 60.38p 62.50p 60.38p 62.50p 604005
13/04/2018 60.08p 62.20p 60.08p 62.20p 762990
12/04/2018 60.76p 61.00p 60.07p 61.00p 47223
11/04/2018 60.40p 62.20p 60.40p 62.20p 158922
10/04/2018 61.40p 62.10p 60.47p 62.10p 452328
09/04/2018 60.00p 61.60p 60.00p 61.50p 119745
06/04/2018 60.50p 61.00p 60.10p 60.80p 254030
05/04/2018 60.40p 61.12p 60.40p 61.00p 70649
04/04/2018 60.60p 62.40p 60.10p 62.40p 229465
03/04/2018 60.60p 63.01p 60.11p 62.00p 182837
29/03/2018 60.20p 63.80p 60.20p 63.20p 294146
28/03/2018 60.40p 62.39p 58.00p 60.20p 201993
27/03/2018 61.80p 63.51p 58.20p 62.00p 250635
26/03/2018 63.20p 64.42p 63.20p 63.80p 10088
23/03/2018 63.00p 63.58p 63.00p 63.00p 48394
22/03/2018 62.00p 64.00p 62.00p 64.00p 375430
21/03/2018 65.40p 66.00p 58.93p 63.30p 634893
20/03/2018 67.20p 67.20p 66.00p 66.50p 77641
19/03/2018 66.60p 67.70p 66.20p 67.00p 92649
16/03/2018 67.00p 69.00p 65.22p 69.00p 133860
15/03/2018 67.20p 69.00p 66.00p 69.00p 100689
14/03/2018 70.60p 70.60p 67.60p 68.90p 73345
13/03/2018 68.00p 69.30p 67.37p 68.10p 310411
12/03/2018 66.20p 69.00p 66.20p 68.40p 201872
09/03/2018 65.20p 67.00p 64.00p 65.90p 223132
08/03/2018 67.20p 68.34p 65.00p 65.00p 135315
07/03/2018 69.00p 69.00p 67.00p 68.00p 124944
06/03/2018 67.80p 68.40p 67.62p 68.40p 17613
05/03/2018 67.40p 69.20p 67.40p 69.20p 12878
02/03/2018 69.00p 70.80p 67.79p 68.40p 96540
01/03/2018 67.40p 68.02p 67.20p 67.90p 129648
28/02/2018 69.00p 69.83p 67.40p 67.40p 204504
27/02/2018 70.00p 70.00p 68.26p 69.20p 188832
26/02/2018 68.20p 68.70p 68.20p 68.70p 62017
23/02/2018 68.20p 69.60p 68.20p 69.00p 35896
22/02/2018 70.20p 70.20p 68.60p 69.00p 12392
21/02/2018 69.00p 70.60p 67.50p 70.60p 101592
20/02/2018 68.00p 69.00p 67.00p 69.00p 111733
19/02/2018 68.60p 69.20p 68.00p 68.90p 160193
16/02/2018 69.80p 70.50p 69.00p 69.60p 122841
15/02/2018 68.00p 70.00p 68.00p 69.00p 1079121
14/02/2018 69.40p 70.35p 69.38p 70.00p 103815
13/02/2018 70.00p 71.80p 68.66p 71.00p 223118
12/02/2018 67.20p 70.80p 67.20p 69.00p 115280
09/02/2018 69.80p 69.80p 67.00p 67.00p 78295
08/02/2018 68.80p 70.02p 67.00p 69.00p 185100
07/02/2018 69.80p 70.42p 68.00p 69.80p 52977

*Close Price adjusted for both dividends and splits