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
24/04/2017 61.75p 65.00p 60.56p 61.50p 233045
21/04/2017 60.50p 62.00p 57.98p 61.00p 108031
20/04/2017 60.25p 60.50p 59.25p 60.50p 158314
19/04/2017 60.25p 60.87p 59.25p 60.12p 165377
18/04/2017 59.75p 59.75p 58.00p 58.25p 2773276
13/04/2017 59.00p 59.50p 59.00p 59.50p 24212
12/04/2017 56.75p 59.03p 56.50p 58.50p 4016892
11/04/2017 59.50p 59.50p 56.42p 59.00p 88594
10/04/2017 58.75p 60.04p 58.75p 59.25p 64450
07/04/2017 60.00p 60.17p 59.75p 60.00p 70471
06/04/2017 58.75p 60.43p 58.75p 59.88p 18000
05/04/2017 59.25p 60.63p 58.69p 59.25p 114508
04/04/2017 55.25p 60.25p 55.25p 60.25p 134692
03/04/2017 57.75p 57.75p 57.00p 57.00p 3791
31/03/2017 55.75p 57.96p 55.31p 56.88p 181148
30/03/2017 55.75p 57.23p 54.43p 55.75p 64586
29/03/2017 54.00p 56.00p 54.00p 55.00p 90424
28/03/2017 51.00p 55.00p 50.75p 55.00p 1904024
27/03/2017 52.25p 53.19p 50.00p 50.50p 52472
24/03/2017 52.25p 53.30p 51.50p 52.50p 233421
23/03/2017 53.75p 55.00p 52.00p 52.75p 880744
22/03/2017 54.50p 57.25p 53.50p 53.50p 349343
21/03/2017 55.25p 56.20p 54.90p 55.50p 204451
20/03/2017 55.75p 57.03p 55.00p 56.63p 314429
17/03/2017 59.50p 59.50p 55.00p 56.00p 175739
16/03/2017 56.75p 57.50p 55.60p 56.00p 197615
15/03/2017 57.00p 58.13p 56.25p 56.25p 27477
14/03/2017 56.75p 57.38p 56.00p 57.38p 138291
13/03/2017 57.25p 58.00p 56.00p 57.00p 145246
10/03/2017 57.75p 58.55p 57.25p 58.13p 86904
09/03/2017 57.00p 59.75p 57.00p 58.50p 424842
08/03/2017 57.00p 60.00p 57.00p 58.88p 230046
07/03/2017 58.00p 59.50p 57.00p 58.13p 434752
06/03/2017 60.00p 60.29p 58.88p 60.00p 227647
03/03/2017 60.00p 60.81p 59.51p 60.00p 1236357
02/03/2017 59.75p 60.00p 58.00p 58.75p 264089
01/03/2017 61.05p 61.50p 60.37p 60.37p 111320
28/02/2017 62.57p 62.57p 59.81p 61.37p 167861
27/02/2017 58.67p 59.95p 58.67p 59.50p 15395
24/02/2017 60.00p 60.37p 59.25p 59.25p 100502
23/02/2017 60.75p 62.00p 58.98p 62.00p 116808
22/02/2017 62.00p 62.05p 60.00p 60.00p 181409
21/02/2017 62.15p 62.59p 61.40p 61.62p 26290
20/02/2017 63.50p 63.51p 63.50p 63.50p 22515
17/02/2017 64.75p 64.75p 63.51p 64.75p 3503
16/02/2017 64.75p 64.75p 62.15p 64.75p 6991
15/02/2017 65.00p 65.00p 65.00p 65.00p 3660
14/02/2017 62.50p 64.35p 62.50p 62.50p 80819
13/02/2017 60.00p 63.75p 60.00p 60.00p 40361
10/02/2017 62.00p 62.75p 60.00p 62.00p 506420
09/02/2017 63.00p 65.00p 60.00p 60.00p 1640087
08/02/2017 60.00p 64.00p 60.00p 60.25p 123842
07/02/2017 63.00p 64.00p 60.00p 61.50p 364896
06/02/2017 62.75p 63.67p 61.87p 61.87p 32058
03/02/2017 62.50p 63.10p 62.00p 62.75p 26709
02/02/2017 63.75p 63.75p 62.00p 63.50p 45937
01/02/2017 65.50p 65.50p 64.00p 64.00p 212936
31/01/2017 64.50p 66.00p 64.50p 65.50p 469098
30/01/2017 64.75p 65.50p 64.75p 65.50p 0
27/01/2017 64.75p 66.10p 64.75p 64.75p 7606
26/01/2017 65.00p 65.75p 64.97p 65.50p 22030
25/01/2017 60.25p 67.25p 60.25p 65.75p 363439
24/01/2017 59.00p 60.31p 58.97p 59.75p 145415
23/01/2017 57.25p 58.75p 56.88p 56.88p 20306
20/01/2017 56.24p 56.75p 56.24p 56.75p 2679
19/01/2017 57.00p 57.57p 56.00p 57.50p 46605
18/01/2017 57.00p 57.66p 55.00p 57.00p 40629
17/01/2017 53.75p 57.00p 53.75p 56.12p 995416
16/01/2017 56.50p 57.00p 53.00p 54.25p 1006923
13/01/2017 53.00p 56.50p 52.71p 56.50p 125268
12/01/2017 54.50p 55.15p 52.60p 55.12p 223990
11/01/2017 54.60p 54.60p 51.00p 54.25p 225203
10/01/2017 55.00p 55.00p 52.27p 55.00p 59822
09/01/2017 55.50p 56.75p 53.00p 54.50p 100238
06/01/2017 55.00p 56.28p 55.00p 55.00p 61196
05/01/2017 56.25p 57.72p 55.00p 56.50p 347797
04/01/2017 55.00p 56.50p 55.00p 56.50p 50000
03/01/2017 55.60p 58.65p 55.60p 57.50p 35000
30/12/2016 55.00p 57.50p 55.00p 57.50p 19875
29/12/2016 56.00p 58.00p 56.00p 56.88p 12567
28/12/2016 57.00p 57.25p 56.50p 56.50p 143614
23/12/2016 57.00p 57.00p 57.00p 57.00p 7832
22/12/2016 57.24p 58.48p 57.24p 58.00p 192171
21/12/2016 58.00p 58.00p 57.00p 57.25p 43091
20/12/2016 59.00p 59.00p 57.00p 58.25p 100727
19/12/2016 58.50p 59.81p 53.61p 58.75p 286895
16/12/2016 59.00p 59.00p 58.63p 59.00p 77666
15/12/2016 59.00p 59.00p 58.13p 58.25p 64663
14/12/2016 59.00p 59.00p 58.00p 58.50p 118747
13/12/2016 59.25p 59.25p 59.00p 59.00p 24858
12/12/2016 60.00p 60.00p 58.25p 59.50p 40100
09/12/2016 58.25p 60.41p 58.25p 59.00p 197875
08/12/2016 60.00p 61.88p 59.94p 61.00p 503184
07/12/2016 57.00p 60.00p 57.00p 60.00p 122697
06/12/2016 60.00p 60.00p 58.50p 58.50p 163000
05/12/2016 59.25p 60.00p 59.25p 60.00p 64184
02/12/2016 59.00p 59.00p 58.50p 58.50p 22000
01/12/2016 60.50p 60.50p 56.68p 59.00p 141350
30/11/2016 58.00p 61.60p 56.50p 58.75p 413929
29/11/2016 59.25p 61.35p 58.91p 59.75p 82650
28/11/2016 59.00p 62.36p 58.00p 58.25p 57841
25/11/2016 58.00p 63.00p 58.00p 60.00p 27054
24/11/2016 60.00p 60.50p 60.00p 60.50p 0
23/11/2016 60.00p 60.70p 59.25p 60.00p 34846
22/11/2016 62.00p 62.00p 57.25p 60.00p 324539
21/11/2016 60.70p 60.70p 58.50p 58.50p 2500
18/11/2016 58.50p 60.00p 58.50p 60.00p 89186
17/11/2016 57.00p 59.22p 57.00p 58.50p 86177
16/11/2016 60.75p 60.75p 58.50p 58.50p 3415
15/11/2016 57.75p 59.00p 56.88p 59.00p 325990
14/11/2016 58.00p 59.23p 57.00p 58.38p 319455
11/11/2016 60.00p 60.52p 59.25p 59.25p 217670
10/11/2016 58.25p 63.00p 57.75p 60.00p 443747
09/11/2016 58.50p 60.25p 58.00p 60.25p 453131
08/11/2016 60.00p 62.00p 59.50p 59.50p 301000
07/11/2016 60.75p 61.02p 58.99p 60.37p 93206
04/11/2016 62.00p 63.60p 61.50p 61.50p 932267
03/11/2016 65.50p 65.50p 62.00p 62.50p 491265
02/11/2016 66.00p 68.75p 65.00p 65.50p 126316
01/11/2016 65.00p 66.00p 65.00p 66.00p 55000
31/10/2016 67.00p 72.00p 65.00p 69.75p 75717
28/10/2016 70.00p 70.00p 67.00p 69.75p 80778
27/10/2016 68.00p 70.30p 65.75p 67.00p 160280
26/10/2016 65.00p 66.50p 64.00p 66.50p 235752
25/10/2016 64.00p 67.50p 64.00p 64.88p 141490
24/10/2016 64.00p 64.90p 63.75p 63.75p 3106
21/10/2016 63.00p 67.00p 63.00p 64.75p 2049
20/10/2016 63.00p 65.96p 63.00p 64.75p 389430
19/10/2016 65.00p 67.00p 60.00p 64.75p 400542
18/10/2016 66.50p 68.88p 65.00p 65.00p 103891
17/10/2016 69.00p 69.00p 67.00p 67.50p 65535
14/10/2016 70.50p 71.00p 69.00p 69.50p 1156049
13/10/2016 70.00p 71.38p 68.00p 70.75p 723901
12/10/2016 70.00p 72.20p 69.00p 71.50p 69627
11/10/2016 70.00p 73.00p 70.00p 70.50p 23372
10/10/2016 73.00p 73.75p 71.00p 72.00p 21758
07/10/2016 71.00p 75.50p 71.00p 73.50p 19751
06/10/2016 73.00p 73.90p 71.50p 73.00p 123718
05/10/2016 72.00p 74.75p 71.00p 73.25p 36072
04/10/2016 72.00p 73.75p 72.00p 73.75p 12639
03/10/2016 72.00p 74.50p 71.50p 72.00p 70379
30/09/2016 72.00p 74.00p 72.00p 74.00p 138653
29/09/2016 72.50p 76.00p 72.50p 74.12p 62454
28/09/2016 74.00p 74.00p 72.50p 73.25p 29363
27/09/2016 73.00p 74.50p 73.00p 74.50p 493683
26/09/2016 73.00p 74.00p 73.00p 74.00p 7140
23/09/2016 75.00p 77.00p 73.25p 74.50p 76751
22/09/2016 75.00p 75.00p 74.00p 74.50p 34943
21/09/2016 73.00p 74.48p 73.00p 74.00p 6003
20/09/2016 73.50p 74.00p 72.74p 74.00p 1993744
19/09/2016 72.00p 73.65p 72.00p 73.50p 509251
16/09/2016 71.00p 75.00p 71.00p 73.50p 28398
15/09/2016 74.00p 74.00p 72.50p 72.50p 358869
14/09/2016 73.00p 73.00p 72.25p 73.00p 18813
13/09/2016 73.00p 73.00p 72.50p 72.50p 185000
12/09/2016 73.00p 73.00p 71.50p 72.50p 179864
09/09/2016 73.00p 73.50p 72.00p 73.50p 243794
08/09/2016 72.08p 72.08p 70.00p 71.50p 72761
07/09/2016 72.50p 73.00p 72.50p 72.50p 57521
06/09/2016 72.00p 74.04p 68.00p 72.75p 218627
05/09/2016 75.00p 75.00p 72.00p 75.00p 41283
02/09/2016 72.00p 75.00p 72.00p 75.00p 22293
01/09/2016 73.00p 74.00p 72.62p 74.00p 39941
31/08/2016 73.00p 75.00p 70.48p 75.00p 132410
30/08/2016 73.00p 73.00p 70.18p 71.50p 29220
26/08/2016 73.00p 73.25p 70.75p 71.50p 20753
25/08/2016 72.75p 73.00p 70.69p 71.00p 41492
24/08/2016 68.00p 73.00p 68.00p 70.50p 163658
23/08/2016 70.00p 70.00p 69.00p 69.00p 33076
22/08/2016 69.00p 70.75p 67.24p 69.88p 14647
19/08/2016 67.00p 69.70p 67.00p 69.00p 28984
18/08/2016 65.50p 65.50p 64.50p 64.50p 120182
17/08/2016 63.50p 65.50p 65.50p 65.50p 0
16/08/2016 63.50p 65.50p 63.30p 65.50p 8826
15/08/2016 66.15p 66.15p 63.30p 65.50p 23268
12/08/2016 64.30p 65.50p 64.30p 65.50p 7300
11/08/2016 63.00p 65.50p 65.50p 65.50p 0
10/08/2016 63.00p 66.30p 63.00p 65.50p 367418
09/08/2016 63.00p 66.60p 63.00p 65.38p 67142
08/08/2016 63.00p 66.60p 63.00p 64.00p 19880
05/08/2016 63.00p 65.90p 63.00p 63.00p 63985
04/08/2016 63.00p 67.50p 63.00p 67.50p 58022
03/08/2016 67.00p 67.00p 64.04p 66.75p 141721
02/08/2016 65.00p 65.00p 61.00p 61.00p 97843
01/08/2016 64.75p 64.75p 61.25p 62.50p 29140
29/07/2016 64.75p 64.75p 60.30p 62.50p 30086
28/07/2016 64.75p 64.75p 60.00p 62.50p 19232
27/07/2016 63.75p 65.00p 62.16p 62.50p 16462
26/07/2016 63.75p 63.75p 61.00p 62.00p 21541
25/07/2016 62.00p 62.00p 59.91p 60.00p 8304
22/07/2016 63.75p 63.75p 62.00p 62.00p 94177
21/07/2016 64.00p 64.00p 61.01p 62.00p 36091
20/07/2016 63.75p 63.75p 61.01p 61.50p 9316
19/07/2016 60.00p 63.75p 60.00p 63.00p 13830
18/07/2016 63.75p 63.75p 59.00p 62.00p 149229
15/07/2016 62.75p 64.00p 59.00p 62.25p 5047290
14/07/2016 62.75p 62.75p 58.00p 60.25p 107274
13/07/2016 59.00p 62.00p 58.57p 59.00p 1563866
12/07/2016 57.00p 58.75p 57.00p 58.00p 23258
11/07/2016 57.00p 60.60p 57.00p 58.50p 13806

*Close Price adjusted for both dividends and splits