NWF Group (NWF) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NWF Group

Date Open High Low Close* Volume
24/09/2015 162.50p 163.00p 157.95p 160.50p 91069
23/09/2015 162.50p 165.96p 162.50p 165.00p 20196
22/09/2015 162.50p 164.38p 161.10p 162.50p 18531
21/09/2015 162.50p 168.00p 162.00p 162.50p 46637
18/09/2015 162.00p 165.00p 160.63p 162.50p 39541
17/09/2015 161.50p 164.00p 161.00p 162.00p 175029
16/09/2015 163.00p 163.00p 160.00p 161.50p 67956
15/09/2015 163.00p 164.28p 161.00p 163.00p 6587
14/09/2015 163.50p 165.10p 160.75p 163.00p 39261
11/09/2015 164.50p 166.10p 163.50p 163.50p 19251
10/09/2015 168.00p 170.08p 162.00p 164.50p 69849
09/09/2015 162.00p 169.00p 160.10p 168.00p 42847
08/09/2015 157.00p 162.68p 157.00p 162.00p 26249
07/09/2015 157.00p 159.00p 157.00p 157.00p 14166
04/09/2015 157.00p 159.00p 157.00p 157.00p 13111
03/09/2015 156.50p 159.08p 156.50p 157.00p 26151
02/09/2015 156.50p 159.00p 156.50p 156.50p 8455
01/09/2015 158.00p 159.00p 156.50p 156.50p 10715
28/08/2015 155.00p 159.08p 154.25p 158.00p 16123
27/08/2015 155.00p 156.00p 155.00p 155.00p 5177
26/08/2015 155.00p 157.00p 154.00p 155.00p 16894
25/08/2015 153.00p 155.00p 153.00p 155.00p 24273
24/08/2015 161.00p 161.00p 152.66p 153.00p 33525
21/08/2015 162.00p 162.00p 161.00p 161.00p 6500
20/08/2015 162.00p 162.00p 161.70p 162.00p 13786
19/08/2015 162.00p 162.00p 162.00p 162.00p 615
18/08/2015 162.50p 162.50p 159.00p 162.00p 45288
17/08/2015 162.50p 164.00p 162.00p 162.50p 22246
14/08/2015 162.50p 162.50p 161.00p 162.50p 7089
13/08/2015 162.50p 162.50p 161.45p 162.50p 70
12/08/2015 162.50p 165.00p 162.38p 163.50p 21561
11/08/2015 157.00p 163.00p 157.00p 162.50p 1112713
10/08/2015 157.00p 157.90p 156.50p 157.00p 37986
07/08/2015 157.00p 157.90p 156.00p 157.00p 35450
06/08/2015 157.00p 157.00p 156.00p 157.00p 18037
05/08/2015 157.50p 157.50p 157.00p 157.00p 3504
04/08/2015 157.50p 162.00p 156.50p 157.50p 88580
03/08/2015 157.00p 157.85p 155.50p 157.00p 18816
31/07/2015 157.00p 157.70p 157.00p 157.00p 1500
30/07/2015 158.00p 158.70p 154.00p 157.00p 91337
29/07/2015 156.00p 159.04p 155.44p 158.00p 20285
28/07/2015 156.00p 158.00p 155.44p 156.00p 11423
27/07/2015 155.50p 158.00p 155.00p 156.00p 11538
24/07/2015 156.00p 157.00p 154.25p 155.50p 41654
23/07/2015 156.00p 156.00p 155.00p 156.00p 19543
22/07/2015 154.00p 156.00p 153.50p 156.00p 21978
21/07/2015 154.00p 155.00p 152.50p 154.00p 7167
20/07/2015 153.50p 154.50p 150.00p 152.50p 23076
17/07/2015 156.00p 157.00p 152.00p 152.50p 67901
16/07/2015 149.50p 156.00p 149.50p 156.00p 32456
15/07/2015 148.50p 150.43p 148.10p 149.50p 5962
14/07/2015 148.50p 152.00p 148.50p 148.50p 5717
13/07/2015 147.00p 149.00p 147.00p 148.50p 18000
10/07/2015 147.00p 148.36p 146.50p 147.00p 9350
09/07/2015 147.00p 149.00p 146.50p 147.00p 36443
08/07/2015 147.50p 148.00p 146.00p 147.50p 10688
07/07/2015 146.50p 149.00p 146.00p 147.50p 46688
06/07/2015 146.00p 147.34p 145.00p 146.50p 35158
03/07/2015 142.50p 147.00p 142.50p 146.00p 39627
02/07/2015 138.50p 142.50p 138.36p 142.50p 28590
01/07/2015 137.50p 140.07p 137.10p 138.50p 53645
30/06/2015 135.50p 135.50p 133.77p 135.00p 9920
29/06/2015 135.50p 135.50p 133.60p 135.50p 2200
26/06/2015 135.50p 137.50p 133.75p 135.50p 2711
25/06/2015 135.50p 137.50p 133.75p 135.50p 14895
24/06/2015 135.50p 137.34p 135.00p 136.50p 49132
23/06/2015 133.00p 135.95p 133.00p 135.50p 5132
22/06/2015 131.00p 133.60p 130.00p 130.00p 47656
19/06/2015 134.50p 134.50p 128.13p 131.00p 39325
18/06/2015 133.50p 135.25p 131.93p 134.50p 54410
17/06/2015 134.00p 134.00p 132.00p 133.50p 2100
16/06/2015 135.50p 135.50p 132.00p 134.00p 12462
15/06/2015 135.50p 135.95p 134.00p 135.50p 7690
12/06/2015 136.00p 136.00p 134.00p 135.50p 7904
11/06/2015 135.00p 136.00p 134.00p 136.00p 15000
10/06/2015 135.00p 135.30p 134.00p 135.00p 8703
09/06/2015 137.00p 137.00p 134.00p 135.00p 24539
08/06/2015 137.00p 137.60p 137.00p 137.00p 11871
05/06/2015 137.50p 137.95p 137.00p 137.00p 4200
04/06/2015 137.50p 139.07p 136.00p 137.50p 82903
03/06/2015 137.00p 139.07p 134.00p 137.50p 57977
02/06/2015 137.00p 137.00p 136.00p 137.00p 3548
01/06/2015 137.00p 138.70p 137.00p 137.00p 2494
29/05/2015 137.50p 138.70p 136.50p 137.00p 2288
28/05/2015 137.50p 138.78p 136.50p 137.50p 2842
27/05/2015 137.50p 139.00p 135.50p 137.50p 43597
26/05/2015 137.00p 138.98p 135.70p 137.50p 23102
22/05/2015 136.00p 137.00p 135.25p 137.00p 24809
21/05/2015 135.50p 137.07p 135.50p 136.00p 21114
20/05/2015 135.00p 135.62p 133.00p 135.50p 23474
19/05/2015 134.50p 135.00p 133.00p 135.00p 12167
18/05/2015 134.50p 134.90p 132.00p 134.50p 14500
15/05/2015 133.50p 137.00p 133.50p 134.50p 18035
14/05/2015 131.00p 137.00p 131.00p 133.50p 20785
13/05/2015 130.00p 131.90p 129.20p 131.00p 27729
12/05/2015 130.00p 130.00p 129.20p 130.00p 24262
11/05/2015 128.50p 130.80p 127.10p 130.00p 52128
08/05/2015 128.00p 129.00p 126.75p 129.00p 50465
07/05/2015 127.00p 128.00p 126.00p 128.00p 66431
06/05/2015 128.00p 128.00p 126.00p 127.00p 42011
05/05/2015 127.50p 128.40p 125.00p 128.00p 40798
01/05/2015 130.50p 130.50p 125.50p 127.50p 50763
30/04/2015 135.00p 138.00p 130.00p 131.00p 42236
29/04/2015 136.00p 136.00p 134.00p 136.00p 6054
28/04/2015 136.50p 136.50p 134.00p 136.50p 5000
27/04/2015 137.00p 137.00p 134.00p 136.50p 5100
24/04/2015 137.00p 138.07p 135.00p 137.00p 34492
23/04/2015 137.00p 137.00p 137.00p 137.00p 64
22/04/2015 137.00p 137.40p 133.50p 137.00p 19800
21/04/2015 138.00p 138.25p 135.00p 137.00p 50717
20/04/2015 138.00p 138.62p 137.00p 138.00p 56014
17/04/2015 138.00p 138.50p 137.00p 138.00p 27878
16/04/2015 138.00p 138.75p 137.00p 138.00p 18825
15/04/2015 137.50p 139.00p 137.00p 138.00p 44156
14/04/2015 137.50p 138.35p 136.40p 137.50p 13052
13/04/2015 137.00p 138.30p 135.08p 137.50p 10776
10/04/2015 136.50p 137.40p 134.10p 137.00p 8033
09/04/2015 136.50p 136.90p 134.00p 136.50p 22564
08/04/2015 137.50p 137.50p 133.68p 136.50p 34266
07/04/2015 136.50p 137.50p 134.00p 137.50p 5501
02/04/2015 134.50p 136.00p 134.00p 135.00p 38092
01/04/2015 138.50p 138.50p 134.00p 134.00p 26913
31/03/2015 140.50p 140.50p 137.50p 138.50p 6855
30/03/2015 139.50p 141.00p 137.00p 140.50p 38893
27/03/2015 137.00p 140.00p 136.00p 139.50p 21567
26/03/2015 135.50p 136.00p 135.45p 135.50p 15715
25/03/2015 135.50p 135.50p 135.00p 135.50p 12000
24/03/2015 134.50p 136.07p 133.90p 135.50p 47693
23/03/2015 133.50p 134.50p 133.00p 134.50p 12411
20/03/2015 135.50p 135.50p 132.00p 133.50p 80507
19/03/2015 137.50p 137.50p 134.00p 135.50p 16789
18/03/2015 142.50p 142.50p 136.00p 138.00p 56729
17/03/2015 144.50p 144.50p 141.00p 142.50p 11133
16/03/2015 144.50p 145.00p 143.00p 144.50p 22616
13/03/2015 145.50p 145.95p 143.00p 144.50p 13334
12/03/2015 146.50p 146.50p 144.00p 145.50p 8679
11/03/2015 149.00p 150.00p 144.00p 146.50p 29058
10/03/2015 150.00p 150.00p 148.00p 149.00p 28597
09/03/2015 150.50p 151.50p 148.00p 150.00p 14887
06/03/2015 150.50p 151.50p 149.25p 151.50p 16995
05/03/2015 150.00p 157.50p 150.00p 150.50p 5618
04/03/2015 150.00p 152.00p 149.00p 150.00p 22917
03/03/2015 151.50p 151.50p 150.00p 150.00p 13082
02/03/2015 151.50p 151.50p 151.35p 151.50p 20072
27/02/2015 151.50p 153.00p 151.26p 151.50p 48260
26/02/2015 152.00p 152.40p 149.00p 151.50p 63825
25/02/2015 152.00p 153.08p 150.20p 152.00p 42261
24/02/2015 151.50p 152.80p 150.00p 152.00p 30108
23/02/2015 147.00p 152.44p 147.00p 151.50p 43114
20/02/2015 147.00p 149.00p 147.00p 147.00p 15920
19/02/2015 145.00p 148.00p 145.00p 147.00p 39155
18/02/2015 141.50p 146.00p 139.00p 145.00p 44378
17/02/2015 140.50p 142.00p 140.00p 141.50p 25258
16/02/2015 140.50p 142.00p 140.00p 140.50p 40130
13/02/2015 143.00p 144.25p 141.00p 141.00p 23708
12/02/2015 143.00p 145.00p 142.60p 143.00p 23746
11/02/2015 142.00p 147.00p 141.50p 143.00p 49535
10/02/2015 139.00p 144.00p 139.00p 142.00p 35088
09/02/2015 137.50p 141.00p 137.10p 139.00p 21752
06/02/2015 136.00p 140.00p 135.70p 138.00p 47864
05/02/2015 132.00p 138.00p 132.00p 136.00p 30618
04/02/2015 128.00p 133.00p 126.00p 132.00p 22177
03/02/2015 128.00p 130.00p 126.00p 128.00p 18031
02/02/2015 128.00p 129.00p 126.00p 128.00p 7746
30/01/2015 126.00p 130.00p 126.00p 128.00p 37448
29/01/2015 126.00p 127.50p 126.00p 126.00p 1000
28/01/2015 125.50p 128.00p 125.00p 126.00p 6907
27/01/2015 127.00p 127.00p 124.00p 125.50p 21374
26/01/2015 128.00p 128.00p 125.86p 127.00p 2276
23/01/2015 127.50p 128.00p 126.00p 128.00p 4908
22/01/2015 128.00p 128.50p 126.00p 127.50p 34732
21/01/2015 128.50p 130.00p 126.00p 128.00p 5097
20/01/2015 129.50p 129.65p 125.00p 128.50p 44539
19/01/2015 129.50p 129.65p 127.00p 129.50p 14980
16/01/2015 130.50p 130.90p 128.00p 129.50p 21046
15/01/2015 131.50p 132.04p 127.50p 130.50p 40349
14/01/2015 131.50p 132.04p 130.40p 131.50p 11046
13/01/2015 131.00p 133.00p 129.25p 131.50p 49163
12/01/2015 130.50p 132.00p 130.08p 131.00p 41811
09/01/2015 128.50p 131.50p 126.75p 130.50p 25533
08/01/2015 128.50p 130.00p 128.50p 128.50p 2299
07/01/2015 129.50p 130.19p 128.50p 128.50p 7832
06/01/2015 127.50p 131.00p 127.50p 129.50p 52341
05/01/2015 125.50p 129.00p 124.10p 127.50p 32842
02/01/2015 125.00p 128.00p 123.00p 128.00p 25093
31/12/2014 125.00p 126.00p 125.00p 125.00p 0
30/12/2014 127.50p 127.50p 124.00p 126.00p 6333
29/12/2014 127.50p 128.75p 125.00p 127.50p 13505
24/12/2014 128.00p 130.00p 126.00p 127.50p 18111
23/12/2014 129.00p 130.38p 127.00p 128.00p 11750
22/12/2014 128.50p 131.00p 127.00p 129.00p 19509
19/12/2014 128.50p 131.00p 126.00p 128.50p 22833
18/12/2014 127.50p 130.00p 126.50p 128.50p 34136
17/12/2014 120.00p 127.50p 120.00p 127.50p 73703
16/12/2014 131.00p 132.00p 130.00p 131.00p 65271
15/12/2014 131.00p 131.00p 130.00p 131.00p 6505
12/12/2014 131.00p 131.00p 130.00p 131.00p 11839
11/12/2014 132.50p 133.20p 130.00p 131.00p 13387
10/12/2014 134.00p 134.00p 131.20p 132.50p 28714
09/12/2014 134.50p 134.50p 133.00p 134.00p 29564

*Close Price adjusted for both dividends and splits