Nucleus Financial Group (NUC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nucleus Financial Group

Date Open High Low Close* Volume
26/02/2020 164.00p 166.00p 160.16p 164.00p 26177
25/02/2020 164.00p 167.84p 160.00p 160.00p 37927
24/02/2020 167.50p 167.50p 161.00p 164.00p 57430
21/02/2020 167.50p 167.50p 167.50p 167.50p 14488
20/02/2020 167.50p 167.50p 166.75p 167.50p 6300
19/02/2020 166.50p 168.00p 163.00p 167.50p 14123
18/02/2020 176.00p 176.00p 161.44p 166.50p 33069
17/02/2020 176.50p 176.50p 174.50p 176.00p 2675
14/02/2020 176.50p 176.50p 174.50p 176.50p 8270
13/02/2020 176.50p 176.95p 173.14p 176.50p 14471
12/02/2020 176.50p 179.00p 173.14p 176.50p 75572
11/02/2020 176.50p 177.65p 173.14p 176.50p 4062
10/02/2020 178.50p 179.50p 175.00p 176.50p 11011
07/02/2020 178.50p 179.85p 175.14p 178.50p 20241
06/02/2020 178.50p 179.85p 176.00p 178.50p 8980
05/02/2020 178.50p 178.50p 178.50p 178.50p 0
04/02/2020 181.50p 181.50p 176.00p 178.50p 13711
03/02/2020 181.50p 181.50p 179.45p 181.50p 22735
31/01/2020 177.50p 182.00p 177.50p 181.50p 27670
30/01/2020 175.50p 176.45p 175.50p 175.50p 4939
29/01/2020 175.50p 176.25p 174.00p 175.50p 83087
28/01/2020 175.50p 175.75p 175.00p 175.50p 5706
27/01/2020 177.00p 179.88p 174.00p 175.50p 2484819
24/01/2020 177.00p 180.00p 176.00p 177.00p 1453
23/01/2020 177.50p 180.00p 174.50p 177.00p 22530
22/01/2020 177.50p 179.90p 177.00p 177.50p 12691
21/01/2020 170.00p 180.00p 170.00p 177.50p 161413
20/01/2020 168.00p 170.25p 168.00p 170.00p 42373
17/01/2020 166.00p 170.00p 163.15p 168.00p 132624
16/01/2020 166.00p 169.00p 163.00p 166.00p 51189
15/01/2020 165.50p 170.00p 162.25p 166.00p 9761
14/01/2020 168.50p 168.50p 159.00p 165.50p 41309
13/01/2020 168.50p 168.67p 165.00p 168.50p 11632
10/01/2020 168.50p 168.67p 165.00p 168.50p 26596
09/01/2020 168.50p 169.00p 163.00p 168.50p 22057
08/01/2020 168.50p 170.00p 165.00p 168.50p 24347
07/01/2020 168.50p 171.00p 165.00p 168.50p 25606
06/01/2020 170.00p 171.75p 165.00p 168.50p 18433
03/01/2020 172.50p 174.80p 166.50p 170.00p 18027
02/01/2020 170.50p 174.75p 168.14p 172.50p 9074
31/12/2019 170.50p 170.50p 169.00p 170.50p 7109
30/12/2019 170.00p 171.75p 170.00p 170.50p 580
27/12/2019 161.50p 171.75p 161.50p 170.00p 32474
24/12/2019 161.50p 165.00p 158.75p 161.50p 1241
23/12/2019 160.00p 165.00p 160.00p 161.50p 2772
20/12/2019 160.00p 164.00p 157.00p 160.00p 24827
19/12/2019 160.00p 165.00p 155.20p 160.00p 57142
18/12/2019 146.00p 165.00p 140.00p 160.00p 299942
17/12/2019 142.00p 146.86p 139.75p 146.00p 24193
16/12/2019 136.00p 145.00p 136.00p 142.00p 71699
13/12/2019 131.50p 137.00p 131.50p 137.00p 133341
12/12/2019 130.50p 132.00p 128.51p 130.50p 23215
11/12/2019 130.50p 130.50p 128.51p 130.50p 4035
10/12/2019 130.50p 130.50p 128.51p 130.50p 45964
09/12/2019 130.50p 130.50p 128.51p 130.50p 41186
06/12/2019 130.50p 130.50p 128.51p 130.50p 9783
05/12/2019 130.50p 131.45p 127.75p 130.50p 37809
04/12/2019 131.50p 131.61p 130.50p 130.50p 188
03/12/2019 131.50p 131.70p 130.06p 131.50p 12253
02/12/2019 132.50p 132.50p 131.00p 131.50p 10556
29/11/2019 132.50p 132.50p 131.00p 132.50p 4574
28/11/2019 132.00p 133.00p 131.00p 132.50p 5838
27/11/2019 132.00p 132.50p 131.00p 132.00p 11990
26/11/2019 131.50p 132.70p 131.04p 132.00p 245084
25/11/2019 133.50p 133.50p 130.00p 131.50p 823622
22/11/2019 133.50p 133.50p 133.00p 133.50p 26692
21/11/2019 133.50p 133.95p 133.25p 133.50p 131928
20/11/2019 133.00p 134.00p 132.75p 133.00p 2006
19/11/2019 135.50p 135.50p 132.02p 133.00p 62522
18/11/2019 137.50p 137.50p 132.50p 135.50p 68602
15/11/2019 139.00p 139.00p 137.00p 137.50p 16303
14/11/2019 142.50p 142.50p 138.02p 139.00p 187385
13/11/2019 142.50p 144.90p 140.75p 142.50p 10840
12/11/2019 142.50p 145.00p 140.35p 142.50p 20967
11/11/2019 142.50p 145.00p 140.25p 142.50p 9394
08/11/2019 142.50p 145.00p 140.00p 142.50p 23170
07/11/2019 143.00p 143.00p 140.00p 142.50p 30924
06/11/2019 144.00p 144.00p 141.00p 143.00p 12094
05/11/2019 144.50p 144.50p 143.15p 144.00p 3498
04/11/2019 144.50p 144.50p 142.00p 144.50p 6153
01/11/2019 144.50p 144.50p 142.00p 144.50p 945
31/10/2019 144.50p 144.50p 142.00p 144.50p 1065
30/10/2019 144.50p 144.50p 142.00p 144.50p 1334
29/10/2019 144.50p 144.50p 142.12p 144.50p 32162
28/10/2019 144.50p 144.50p 144.50p 144.50p 0
25/10/2019 144.50p 144.50p 144.50p 144.50p 335
24/10/2019 144.50p 144.50p 142.50p 144.50p 72330
23/10/2019 145.00p 145.00p 142.00p 144.50p 12568
22/10/2019 145.00p 145.50p 145.00p 145.00p 313
21/10/2019 145.00p 145.75p 143.08p 145.00p 159
18/10/2019 145.00p 146.00p 143.00p 145.00p 41845
17/10/2019 145.00p 146.25p 143.00p 145.00p 30541
16/10/2019 146.50p 146.50p 143.08p 145.00p 1469
15/10/2019 145.00p 145.50p 145.00p 145.00p 12859
14/10/2019 145.50p 148.00p 145.00p 145.00p 10701
11/10/2019 145.00p 148.00p 145.00p 145.50p 9306
10/10/2019 145.00p 145.00p 145.00p 145.00p 0
09/10/2019 145.00p 145.00p 142.00p 145.00p 28250
08/10/2019 145.00p 145.60p 143.00p 145.00p 4064
07/10/2019 144.00p 146.00p 144.00p 145.00p 38071
04/10/2019 144.00p 145.00p 144.00p 144.00p 28337
03/10/2019 145.50p 145.50p 140.00p 144.00p 108813
02/10/2019 148.50p 148.50p 145.00p 145.50p 20898
01/10/2019 148.50p 148.50p 147.00p 148.50p 756
30/09/2019 148.50p 148.50p 147.06p 148.50p 204
27/09/2019 148.50p 149.94p 148.50p 148.50p 164
26/09/2019 148.50p 150.00p 148.50p 148.50p 300
25/09/2019 148.50p 149.25p 147.25p 148.50p 373
24/09/2019 148.50p 148.50p 147.25p 148.50p 1027
23/09/2019 148.50p 150.00p 147.75p 148.50p 13822
20/09/2019 148.50p 153.00p 147.50p 148.50p 105970
19/09/2019 154.00p 154.00p 144.50p 148.50p 12527
18/09/2019 154.00p 154.00p 150.40p 154.00p 21554
17/09/2019 154.00p 155.00p 150.16p 154.00p 69219
16/09/2019 155.00p 155.00p 152.00p 154.00p 5500
13/09/2019 155.00p 158.00p 155.00p 155.00p 6674
12/09/2019 155.00p 158.00p 155.00p 155.00p 31153
11/09/2019 155.00p 156.00p 152.00p 155.00p 4831
10/09/2019 157.50p 157.50p 150.20p 155.00p 19814
09/09/2019 156.50p 159.90p 156.50p 157.50p 32289
06/09/2019 157.50p 159.90p 155.00p 157.50p 6403
05/09/2019 157.50p 159.00p 157.50p 157.50p 49306
04/09/2019 157.50p 159.00p 155.10p 157.50p 1616
03/09/2019 159.00p 163.00p 155.00p 157.50p 26222
02/09/2019 159.00p 159.00p 159.00p 159.00p 57
30/08/2019 159.00p 159.00p 159.00p 159.00p 0
29/08/2019 164.00p 164.00p 155.00p 159.00p 19031
28/08/2019 164.00p 164.00p 163.00p 164.00p 2500
27/08/2019 164.00p 164.00p 163.00p 164.00p 92322
23/08/2019 164.00p 164.00p 164.00p 164.00p 0
22/08/2019 164.00p 164.00p 164.00p 164.00p 0
21/08/2019 164.00p 164.00p 160.00p 164.00p 3296
20/08/2019 164.00p 164.00p 161.00p 164.00p 1718
19/08/2019 164.00p 164.00p 160.00p 164.00p 385
16/08/2019 164.00p 164.00p 163.48p 164.00p 9783
15/08/2019 164.50p 164.50p 160.00p 164.00p 6629
14/08/2019 166.50p 166.50p 160.00p 164.50p 421466
13/08/2019 170.50p 170.50p 163.00p 166.50p 5460
12/08/2019 172.00p 172.00p 166.00p 170.50p 12469
09/08/2019 171.50p 172.00p 169.90p 172.00p 5340
08/08/2019 171.50p 171.50p 167.45p 171.50p 4766
07/08/2019 171.50p 171.50p 167.00p 171.50p 6663
06/08/2019 171.50p 171.50p 167.00p 167.00p 4811
05/08/2019 173.50p 177.00p 168.00p 173.00p 18502
02/08/2019 178.50p 178.50p 172.00p 173.50p 35004
01/08/2019 178.50p 178.50p 175.00p 178.50p 3048
31/07/2019 178.50p 178.50p 175.14p 178.50p 2422
30/07/2019 178.50p 178.50p 175.00p 175.00p 8881
29/07/2019 178.50p 178.50p 175.00p 178.50p 4032
26/07/2019 178.50p 178.50p 175.14p 178.50p 13210
25/07/2019 178.50p 179.00p 178.50p 179.00p 0
24/07/2019 178.50p 181.86p 169.63p 178.50p 36918
23/07/2019 178.50p 179.25p 175.14p 178.50p 6923
22/07/2019 179.00p 179.25p 178.40p 178.50p 28695
19/07/2019 179.00p 179.00p 175.00p 179.00p 8119
18/07/2019 180.50p 180.50p 175.00p 179.00p 5339
17/07/2019 182.50p 182.50p 179.00p 180.50p 453
16/07/2019 182.50p 182.50p 180.10p 182.50p 826
15/07/2019 182.50p 182.50p 180.10p 182.50p 2871
12/07/2019 182.00p 183.30p 180.10p 182.50p 10999
11/07/2019 183.50p 183.50p 180.00p 182.50p 6922
10/07/2019 184.00p 184.00p 181.00p 183.50p 1675
09/07/2019 184.00p 184.00p 183.50p 183.50p 0
08/07/2019 184.50p 184.85p 181.14p 184.00p 6055
05/07/2019 185.00p 185.00p 184.50p 184.50p 2697
04/07/2019 186.50p 186.50p 181.00p 184.50p 6284
03/07/2019 186.50p 186.50p 186.50p 186.50p 0
02/07/2019 186.50p 186.50p 183.14p 186.50p 2273
01/07/2019 186.50p 190.00p 184.00p 186.50p 26655
28/06/2019 186.50p 186.50p 186.00p 186.50p 5908
27/06/2019 189.00p 189.00p 183.00p 186.50p 18027
26/06/2019 190.00p 190.00p 185.00p 189.00p 7319
25/06/2019 191.50p 191.50p 186.10p 190.00p 7178
24/06/2019 191.50p 191.50p 190.95p 191.50p 225
21/06/2019 191.50p 191.50p 188.14p 191.50p 3276
20/06/2019 191.50p 191.50p 188.14p 191.50p 102837
19/06/2019 192.50p 192.50p 188.25p 191.50p 190887
18/06/2019 193.00p 193.00p 190.00p 192.50p 54152
17/06/2019 193.00p 194.00p 190.00p 193.00p 240
14/06/2019 193.00p 193.00p 190.00p 193.00p 2478
13/06/2019 197.00p 197.00p 190.00p 193.00p 10617
12/06/2019 199.00p 199.00p 190.00p 197.00p 17886
11/06/2019 202.00p 202.00p 196.00p 199.00p 5795
10/06/2019 203.00p 203.00p 198.00p 202.00p 4878
07/06/2019 203.00p 203.00p 196.20p 203.00p 15054
06/06/2019 203.00p 203.00p 200.00p 203.00p 241
05/06/2019 203.00p 203.90p 203.00p 203.00p 1213
04/06/2019 204.00p 204.00p 200.00p 203.00p 9569
03/06/2019 204.00p 204.00p 200.00p 204.00p 37276
31/05/2019 205.00p 206.00p 202.00p 204.00p 34596
30/05/2019 208.00p 208.00p 202.00p 205.00p 3009
29/05/2019 210.00p 210.00p 208.00p 209.00p 568
28/05/2019 211.00p 211.00p 205.00p 210.00p 4351
24/05/2019 211.00p 211.00p 207.00p 211.00p 7543
23/05/2019 214.00p 215.00p 208.25p 211.00p 29554
22/05/2019 220.00p 220.00p 212.00p 218.00p 33213
21/05/2019 216.00p 225.20p 212.00p 220.00p 48826
20/05/2019 223.00p 223.00p 212.00p 216.00p 8017
17/05/2019 225.00p 225.00p 222.00p 224.00p 2791
16/05/2019 225.00p 225.00p 222.12p 225.00p 1286

*Close Price adjusted for both dividends and splits