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
06/02/2018 68.00p 72.32p 68.00p 69.80p 155058
05/02/2018 71.60p 72.54p 71.00p 71.50p 106458
02/02/2018 73.00p 73.60p 71.71p 73.00p 24931
01/02/2018 74.00p 74.00p 71.99p 72.00p 1349
31/01/2018 72.60p 75.00p 72.00p 75.00p 243115
30/01/2018 71.20p 75.00p 71.20p 75.00p 64235
29/01/2018 73.00p 74.40p 73.00p 74.40p 127543
26/01/2018 72.00p 73.50p 72.00p 73.00p 67054
25/01/2018 71.48p 72.00p 71.48p 72.00p 53677
24/01/2018 72.77p 73.70p 72.77p 73.70p 5000
23/01/2018 74.00p 74.76p 73.00p 74.40p 143155
22/01/2018 73.00p 73.50p 71.34p 73.50p 64669
19/01/2018 71.80p 73.20p 71.80p 73.20p 2063086
18/01/2018 72.00p 73.00p 72.00p 73.00p 342135
17/01/2018 72.00p 72.30p 71.06p 72.30p 52860
16/01/2018 72.00p 72.40p 71.00p 72.00p 88752
15/01/2018 74.00p 76.00p 71.00p 72.00p 325977
12/01/2018 72.40p 75.00p 70.33p 75.00p 204801
11/01/2018 68.20p 72.40p 68.20p 72.20p 239901
10/01/2018 72.00p 72.00p 68.00p 72.00p 118246
09/01/2018 72.00p 74.00p 70.40p 72.00p 194775
08/01/2018 72.00p 72.00p 68.84p 72.00p 81309
05/01/2018 72.40p 72.40p 70.26p 71.00p 46532
04/01/2018 71.60p 72.00p 68.40p 71.00p 27977
03/01/2018 72.00p 72.00p 68.92p 70.60p 127652
02/01/2018 69.40p 71.52p 69.17p 70.60p 242653
29/12/2017 72.25p 72.25p 71.00p 71.50p 115928
28/12/2017 71.00p 71.50p 69.76p 71.00p 78170
27/12/2017 69.50p 71.75p 69.25p 70.88p 13480
22/12/2017 69.25p 71.75p 68.81p 70.88p 44066
21/12/2017 69.75p 73.75p 69.75p 71.38p 70543
20/12/2017 72.75p 72.93p 71.00p 71.63p 83897
19/12/2017 69.00p 71.90p 69.00p 71.00p 53112
18/12/2017 74.75p 74.75p 69.00p 70.63p 10444
15/12/2017 72.25p 73.26p 72.25p 72.75p 16066
14/12/2017 69.00p 73.62p 68.00p 73.62p 39658
13/12/2017 71.50p 71.50p 69.72p 70.38p 16310
12/12/2017 72.50p 72.50p 71.23p 71.75p 34272
11/12/2017 70.50p 72.75p 70.50p 72.75p 9717
08/12/2017 74.00p 74.00p 69.68p 74.00p 4096
07/12/2017 70.00p 72.71p 69.68p 72.00p 79660
06/12/2017 70.00p 71.00p 69.25p 70.25p 226194
05/12/2017 69.00p 71.05p 69.00p 70.00p 173879
04/12/2017 71.90p 71.90p 68.79p 70.88p 70303
01/12/2017 70.75p 72.62p 68.29p 72.62p 53374
30/11/2017 70.25p 73.50p 69.80p 72.75p 128244
29/11/2017 72.25p 73.00p 69.75p 71.00p 234815
28/11/2017 70.00p 72.00p 68.25p 72.00p 162242
27/11/2017 71.00p 71.63p 71.00p 71.63p 13819
24/11/2017 72.50p 72.84p 71.00p 72.25p 32262
23/11/2017 74.50p 74.50p 70.25p 73.75p 63999
22/11/2017 72.00p 74.75p 70.00p 73.62p 62102
21/11/2017 76.25p 77.00p 74.50p 74.87p 171851
20/11/2017 73.50p 77.00p 73.50p 77.00p 23311
17/11/2017 74.00p 75.10p 73.00p 74.75p 191177
16/11/2017 74.75p 77.46p 74.00p 74.12p 65319
15/11/2017 75.50p 76.50p 74.75p 76.50p 99025
14/11/2017 76.00p 77.35p 74.59p 76.88p 56415
13/11/2017 75.25p 77.25p 74.50p 74.62p 251813
10/11/2017 76.75p 79.75p 75.00p 77.00p 743516
09/11/2017 78.75p 78.75p 75.87p 77.00p 1407665
08/11/2017 75.00p 76.47p 73.68p 75.50p 20513
07/11/2017 75.25p 75.25p 72.00p 74.50p 242505
06/11/2017 75.50p 75.50p 71.98p 72.00p 35981
03/11/2017 75.00p 76.25p 75.00p 75.50p 26124
02/11/2017 79.50p 79.50p 75.25p 77.75p 114386
01/11/2017 72.75p 80.00p 70.25p 78.00p 157992
31/10/2017 77.00p 77.00p 70.00p 76.00p 282698
30/10/2017 75.00p 76.57p 73.66p 75.13p 31663
27/10/2017 75.00p 77.68p 73.00p 75.50p 123674
26/10/2017 75.00p 77.04p 75.00p 76.75p 42816
25/10/2017 75.00p 78.19p 75.00p 76.50p 102300
24/10/2017 75.25p 76.75p 75.00p 76.75p 49006
23/10/2017 75.00p 78.40p 74.00p 76.88p 230136
20/10/2017 77.25p 78.32p 76.00p 76.00p 49749
19/10/2017 79.50p 79.50p 76.57p 77.00p 46708
18/10/2017 79.75p 79.75p 76.00p 79.00p 52227
17/10/2017 76.75p 79.00p 76.00p 76.00p 50264
16/10/2017 78.75p 79.75p 73.75p 77.25p 84192
13/10/2017 78.25p 79.50p 75.75p 75.75p 81561
12/10/2017 77.25p 79.75p 79.25p 79.25p 94612
11/10/2017 77.25p 79.75p 77.25p 79.75p 25958
10/10/2017 78.50p 78.50p 77.25p 77.25p 25273
09/10/2017 77.25p 78.00p 77.00p 78.00p 28582
06/10/2017 73.00p 79.75p 73.00p 77.00p 24065
05/10/2017 79.25p 79.25p 73.00p 73.00p 74915
04/10/2017 79.00p 80.00p 79.00p 79.50p 70101
03/10/2017 79.00p 79.75p 79.00p 79.50p 81507
02/10/2017 79.00p 80.00p 78.00p 78.50p 104430
29/09/2017 78.50p 79.50p 72.25p 79.50p 104603
28/09/2017 78.00p 80.00p 78.00p 78.38p 27288
27/09/2017 76.50p 79.75p 76.50p 78.87p 16708
26/09/2017 78.75p 79.75p 78.25p 78.25p 27018
25/09/2017 76.00p 78.00p 76.00p 77.00p 13687
22/09/2017 78.75p 78.75p 75.75p 75.75p 25316
21/09/2017 74.50p 74.50p 74.50p 74.50p 3752
20/09/2017 79.75p 79.75p 74.00p 76.38p 20808
19/09/2017 78.00p 78.00p 77.75p 77.75p 3618
18/09/2017 70.25p 78.50p 70.25p 78.50p 46584
15/09/2017 74.75p 75.75p 73.25p 75.00p 62205
14/09/2017 74.00p 74.75p 70.50p 74.50p 28978
13/09/2017 73.25p 74.25p 73.25p 74.25p 7268
12/09/2017 75.75p 75.75p 70.75p 74.50p 136455
11/09/2017 73.25p 75.25p 73.25p 74.25p 90710
08/09/2017 74.75p 75.25p 74.00p 75.00p 72872
07/09/2017 76.75p 76.75p 73.00p 75.50p 8203
06/09/2017 74.00p 76.75p 74.00p 76.75p 4323
05/09/2017 73.50p 76.75p 73.25p 74.75p 12728
04/09/2017 76.00p 76.25p 73.50p 74.50p 37059
01/09/2017 75.25p 75.75p 75.00p 75.63p 107885
31/08/2017 76.75p 78.50p 75.00p 76.00p 140945
30/08/2017 78.75p 78.75p 75.25p 76.88p 7091
29/08/2017 79.00p 85.00p 75.00p 80.00p 263259
25/08/2017 68.00p 72.00p 68.00p 72.00p 2518
24/08/2017 69.00p 71.00p 68.00p 69.50p 42026
23/08/2017 64.25p 68.50p 64.25p 65.75p 38105
22/08/2017 64.50p 67.00p 64.50p 67.00p 228802
21/08/2017 67.75p 67.75p 64.50p 66.50p 13890
18/08/2017 64.75p 66.50p 64.25p 66.37p 79203
17/08/2017 70.00p 70.00p 65.00p 66.37p 12669
16/08/2017 65.25p 65.50p 65.00p 65.50p 37517
15/08/2017 65.50p 66.75p 65.00p 66.75p 2522
14/08/2017 65.25p 66.75p 65.25p 66.75p 2518
11/08/2017 65.25p 68.00p 65.00p 68.00p 8175
10/08/2017 70.00p 70.00p 65.25p 66.75p 3696
09/08/2017 67.00p 68.00p 65.00p 66.50p 75278
08/08/2017 67.25p 67.50p 67.00p 67.50p 33877
07/08/2017 72.75p 72.75p 66.00p 68.00p 37522
04/08/2017 69.75p 72.75p 69.75p 71.25p 21
03/08/2017 70.00p 72.25p 70.00p 70.50p 4772
02/08/2017 69.00p 70.50p 69.00p 69.00p 37849
01/08/2017 70.75p 71.75p 70.00p 71.25p 34840
31/07/2017 68.25p 70.00p 68.00p 68.00p 9654
28/07/2017 68.75p 70.88p 68.75p 70.88p 2001
27/07/2017 68.25p 70.25p 68.25p 69.25p 11144
26/07/2017 70.00p 71.25p 68.75p 69.75p 11800
25/07/2017 69.25p 70.00p 68.25p 68.25p 131432
24/07/2017 72.75p 72.75p 69.50p 71.25p 1435
21/07/2017 68.00p 71.25p 68.00p 71.25p 1672
20/07/2017 69.50p 71.00p 69.25p 71.00p 27832
19/07/2017 70.50p 70.50p 68.75p 69.25p 6035
18/07/2017 70.00p 70.75p 68.00p 70.75p 7378
17/07/2017 71.75p 71.75p 70.00p 71.75p 2282
14/07/2017 70.50p 72.75p 70.50p 71.75p 3774
13/07/2017 73.25p 73.25p 70.25p 71.75p 6704
12/07/2017 72.25p 72.25p 70.25p 71.88p 19679
11/07/2017 72.25p 73.50p 72.00p 73.50p 3157
10/07/2017 72.25p 72.50p 72.25p 72.25p 28402
07/07/2017 73.00p 73.50p 72.00p 72.75p 15691
06/07/2017 72.00p 73.00p 70.75p 72.25p 24236
05/07/2017 72.00p 75.00p 72.00p 73.50p 29550
04/07/2017 72.00p 72.50p 71.75p 72.50p 44793
03/07/2017 73.75p 73.75p 71.25p 71.75p 38917
30/06/2017 74.75p 73.12p 72.87p 73.12p 187331
29/06/2017 74.75p 74.75p 72.75p 72.87p 229
28/06/2017 72.75p 74.12p 72.75p 74.12p 28515
27/06/2017 75.00p 76.50p 72.00p 74.50p 91893
26/06/2017 72.50p 74.00p 72.25p 73.25p 57344
23/06/2017 72.50p 72.50p 71.75p 71.88p 11480
22/06/2017 72.50p 72.50p 71.00p 71.38p 10178
21/06/2017 72.25p 72.75p 71.25p 72.75p 29501
20/06/2017 69.00p 71.75p 69.00p 71.25p 10699
19/06/2017 71.00p 71.00p 70.00p 71.00p 7789
16/06/2017 71.00p 71.00p 70.63p 70.75p 22325
15/06/2017 70.25p 71.25p 69.20p 70.75p 61579
14/06/2017 71.75p 71.75p 69.20p 71.00p 16914
13/06/2017 71.25p 71.50p 69.44p 71.00p 112416
12/06/2017 70.00p 71.50p 69.75p 70.50p 43714
09/06/2017 68.75p 70.00p 68.65p 69.63p 26025
08/06/2017 69.00p 70.64p 68.75p 69.75p 82909
07/06/2017 68.75p 71.50p 68.50p 70.38p 75832
06/06/2017 68.75p 71.90p 68.75p 71.25p 1064350
05/06/2017 70.75p 70.75p 68.90p 70.00p 14657
02/06/2017 70.50p 70.50p 68.75p 69.50p 85146
01/06/2017 68.75p 70.25p 68.75p 69.50p 10226
31/05/2017 70.50p 70.50p 68.00p 68.00p 180653
30/05/2017 70.75p 70.75p 68.75p 69.25p 2034105
26/05/2017 68.75p 70.01p 68.75p 69.38p 98598
25/05/2017 68.75p 68.97p 68.75p 68.75p 149244
24/05/2017 69.75p 70.05p 68.75p 68.75p 53215
23/05/2017 68.75p 69.50p 68.75p 69.50p 35435
22/05/2017 69.75p 71.50p 69.00p 69.50p 126248
19/05/2017 70.00p 70.38p 69.75p 70.38p 107481
18/05/2017 70.25p 71.03p 68.50p 69.13p 245468
17/05/2017 68.75p 71.25p 68.50p 69.50p 230070
16/05/2017 68.00p 69.76p 65.00p 67.50p 134980
15/05/2017 67.50p 70.05p 67.50p 68.00p 202447
12/05/2017 67.75p 72.00p 65.38p 68.00p 200579
11/05/2017 68.50p 71.66p 68.50p 68.75p 110439
10/05/2017 69.50p 71.21p 69.50p 69.75p 18319
09/05/2017 72.25p 72.67p 71.70p 71.88p 116541
08/05/2017 71.75p 71.75p 71.50p 71.75p 2138743
05/05/2017 71.75p 71.96p 71.63p 71.75p 107695
04/05/2017 72.00p 72.00p 70.86p 71.75p 4376576
03/05/2017 68.50p 73.00p 68.50p 71.25p 25360920
02/05/2017 68.00p 70.00p 68.00p 69.50p 22996552
28/04/2017 66.00p 67.99p 65.67p 67.75p 288071
27/04/2017 63.50p 66.50p 62.00p 65.50p 115426
26/04/2017 63.00p 65.00p 63.00p 63.75p 41914
25/04/2017 64.00p 64.99p 62.00p 64.25p 1191265

*Close Price adjusted for both dividends and splits