NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/02/2014 146.50p 149.60p 146.50p 148.00p 34454
21/02/2014 146.50p 148.00p 146.50p 146.50p 36858
20/02/2014 144.00p 148.00p 144.00p 146.50p 82314
19/02/2014 144.00p 146.00p 144.00p 144.00p 18620
18/02/2014 144.00p 146.00p 144.00p 144.00p 42865
17/02/2014 143.50p 146.00p 142.00p 144.00p 64228
14/02/2014 143.50p 145.00p 142.00p 144.00p 34572
13/02/2014 143.50p 144.55p 142.00p 143.50p 26609
12/02/2014 144.00p 144.31p 142.00p 143.50p 12913
11/02/2014 141.50p 147.00p 140.00p 144.00p 80872
10/02/2014 137.50p 143.00p 137.00p 140.50p 66953
07/02/2014 136.50p 139.00p 135.00p 137.50p 110942
06/02/2014 136.50p 138.00p 136.50p 136.50p 29602
05/02/2014 136.50p 136.80p 135.00p 136.50p 4545
04/02/2014 136.00p 138.00p 135.00p 136.50p 99883
03/02/2014 135.50p 136.68p 133.08p 135.00p 102871
31/01/2014 135.50p 136.40p 134.50p 135.50p 52050
30/01/2014 134.50p 138.00p 134.00p 134.50p 36414
29/01/2014 134.50p 136.00p 133.50p 134.50p 15152
28/01/2014 134.00p 136.00p 134.00p 134.50p 26602
27/01/2014 134.00p 136.00p 132.00p 134.00p 0
24/01/2014 134.50p 136.00p 132.00p 134.00p 51626
23/01/2014 134.50p 135.05p 133.00p 134.50p 18090
22/01/2014 135.00p 135.10p 133.00p 134.50p 18185
21/01/2014 135.00p 136.20p 134.00p 135.00p 32673
20/01/2014 135.00p 137.00p 132.04p 135.00p 64471
17/01/2014 134.00p 137.00p 133.00p 135.00p 86427
16/01/2014 137.00p 143.75p 132.10p 134.00p 62793
15/01/2014 137.50p 138.00p 136.55p 137.00p 13889
14/01/2014 139.00p 139.67p 136.50p 137.50p 23876
13/01/2014 139.00p 139.67p 139.00p 139.00p 800
10/01/2014 139.50p 140.00p 138.00p 139.00p 61014
09/01/2014 139.00p 141.00p 138.00p 139.50p 26389
08/01/2014 138.50p 140.00p 136.00p 139.00p 13615
07/01/2014 139.00p 140.00p 137.00p 138.50p 24157
06/01/2014 138.50p 140.00p 137.00p 139.00p 43618
03/01/2014 140.00p 140.00p 137.00p 139.00p 29472
02/01/2014 140.00p 140.00p 138.00p 140.00p 17514
31/12/2013 140.00p 140.50p 138.00p 140.00p 15012
30/12/2013 140.00p 140.00p 139.50p 140.00p 1500
27/12/2013 140.00p 140.00p 138.00p 140.00p 5900
24/12/2013 140.00p 140.50p 138.00p 140.00p 0
23/12/2013 140.50p 140.50p 138.00p 140.00p 7142
20/12/2013 140.50p 140.50p 138.00p 140.50p 21184
19/12/2013 140.50p 142.00p 138.60p 140.50p 53065
18/12/2013 140.50p 142.50p 138.50p 140.50p 12030
17/12/2013 140.50p 143.00p 138.00p 140.50p 45248
16/12/2013 138.00p 139.70p 138.00p 138.50p 9417
13/12/2013 141.50p 141.50p 136.00p 138.00p 57606
12/12/2013 143.00p 143.00p 141.00p 141.50p 61729
11/12/2013 143.00p 143.00p 141.00p 143.00p 8406
10/12/2013 143.00p 143.20p 141.85p 143.00p 18560
09/12/2013 143.00p 145.00p 143.00p 143.00p 14055
06/12/2013 144.00p 146.00p 142.00p 143.00p 21611
05/12/2013 144.00p 144.00p 142.00p 144.00p 12679
04/12/2013 143.50p 144.50p 143.50p 144.00p 8902
03/12/2013 143.50p 146.00p 142.05p 143.50p 36084
02/12/2013 143.00p 144.70p 141.00p 143.50p 26536
29/11/2013 143.00p 146.00p 142.00p 143.00p 21940
28/11/2013 144.00p 146.00p 142.00p 143.00p 29150
27/11/2013 144.00p 145.00p 144.00p 144.00p 1363
26/11/2013 144.00p 145.00p 142.00p 144.00p 15260
25/11/2013 145.50p 146.25p 143.00p 144.00p 31688
22/11/2013 149.00p 149.00p 145.00p 146.00p 126310
21/11/2013 149.00p 152.70p 148.00p 149.00p 56244
20/11/2013 150.00p 152.00p 148.50p 149.00p 11822
19/11/2013 150.00p 152.00p 148.50p 150.00p 16727
18/11/2013 150.50p 150.70p 148.50p 150.00p 19358
15/11/2013 150.50p 151.15p 149.00p 150.50p 11162
14/11/2013 151.50p 154.00p 149.25p 150.50p 23100
13/11/2013 151.50p 153.00p 149.00p 151.00p 38471
12/11/2013 148.50p 152.00p 148.00p 150.50p 24743
11/11/2013 148.50p 148.50p 147.48p 148.50p 0
08/11/2013 148.50p 148.50p 147.48p 148.50p 1593
07/11/2013 148.50p 150.00p 147.00p 148.50p 30450
06/11/2013 154.50p 154.50p 147.00p 148.50p 38693
05/11/2013 155.50p 157.00p 154.00p 154.50p 23335
04/11/2013 155.50p 156.67p 155.20p 155.50p 17415
01/11/2013 155.50p 157.00p 154.00p 155.50p 35332
31/10/2013 155.50p 157.00p 155.05p 155.50p 38114
30/10/2013 148.50p 157.00p 148.50p 155.50p 83488
29/10/2013 146.50p 150.03p 146.50p 148.00p 29097
28/10/2013 140.50p 148.00p 140.50p 146.50p 43055
25/10/2013 140.50p 143.00p 140.50p 140.50p 17164
24/10/2013 140.00p 141.67p 140.00p 140.50p 9190
23/10/2013 140.00p 141.00p 139.00p 140.00p 22880
22/10/2013 140.00p 141.00p 140.00p 140.00p 8903
21/10/2013 140.00p 141.00p 139.25p 140.00p 24606
18/10/2013 140.00p 141.00p 139.20p 140.00p 17368
17/10/2013 140.00p 141.00p 140.00p 140.00p 9621
16/10/2013 141.50p 142.67p 139.30p 140.00p 54690
15/10/2013 141.50p 142.33p 140.00p 141.50p 22947
14/10/2013 138.50p 143.00p 138.00p 141.50p 46657
11/10/2013 136.50p 140.00p 135.50p 138.50p 50426
10/10/2013 131.00p 140.00p 131.00p 136.50p 59622
09/10/2013 130.00p 132.00p 130.00p 131.00p 6072
08/10/2013 130.00p 132.00p 130.00p 130.00p 12287
07/10/2013 129.50p 132.00p 128.96p 130.00p 10642
04/10/2013 129.50p 132.00p 128.96p 129.50p 2431
03/10/2013 128.50p 132.00p 128.50p 129.50p 40589
02/10/2013 128.50p 130.00p 128.18p 128.50p 42084
01/10/2013 128.50p 130.00p 128.15p 128.50p 0
30/09/2013 128.50p 130.00p 128.15p 128.50p 19717
27/09/2013 128.50p 130.00p 127.36p 128.50p 28505
26/09/2013 129.50p 131.00p 127.52p 128.50p 22500
25/09/2013 129.50p 131.00p 127.00p 129.50p 16939
24/09/2013 129.50p 130.50p 126.63p 129.50p 20269
23/09/2013 128.50p 131.50p 127.00p 129.50p 12828
20/09/2013 131.50p 131.98p 128.00p 128.50p 42533
19/09/2013 132.50p 133.00p 130.80p 131.50p 41323
18/09/2013 131.00p 135.00p 129.00p 132.50p 26056
17/09/2013 126.50p 131.00p 125.00p 131.00p 44165
16/09/2013 121.50p 127.00p 121.50p 125.00p 39803
13/09/2013 121.50p 123.00p 118.80p 121.50p 0
12/09/2013 120.50p 123.00p 118.80p 120.50p 32893
11/09/2013 119.00p 121.40p 119.00p 120.50p 25762
10/09/2013 119.00p 119.50p 118.30p 119.00p 29126
09/09/2013 119.00p 119.90p 117.00p 119.00p 25281
06/09/2013 119.00p 119.70p 118.30p 119.00p 10807
05/09/2013 119.00p 119.00p 118.30p 119.00p 17730
04/09/2013 122.00p 122.00p 118.25p 119.00p 108733
03/09/2013 123.50p 123.50p 119.50p 122.00p 141578
02/09/2013 124.00p 124.00p 120.00p 123.50p 55055
30/08/2013 124.50p 124.50p 123.00p 124.00p 27635
29/08/2013 126.00p 126.00p 123.00p 124.50p 21884
28/08/2013 126.50p 126.50p 124.00p 126.00p 38432
27/08/2013 126.50p 128.00p 126.50p 126.50p 8595
23/08/2013 126.50p 128.00p 125.54p 126.50p 43141
22/08/2013 126.50p 126.86p 125.33p 126.50p 21480
21/08/2013 129.50p 129.50p 124.00p 126.50p 76386
20/08/2013 130.50p 133.00p 129.64p 131.50p 157766
19/08/2013 126.50p 132.00p 126.15p 130.50p 146111
16/08/2013 124.00p 126.79p 124.00p 126.50p 57603
15/08/2013 122.50p 126.00p 122.00p 124.00p 64456
14/08/2013 121.00p 122.54p 121.00p 122.50p 55382
13/08/2013 119.00p 121.50p 119.00p 121.00p 71846
12/08/2013 119.00p 119.90p 116.00p 119.50p 51775
09/08/2013 120.00p 120.25p 118.00p 119.00p 22619
08/08/2013 120.00p 120.25p 118.00p 120.00p 14810
07/08/2013 120.00p 120.25p 118.00p 120.00p 36085
06/08/2013 120.00p 125.88p 117.00p 120.00p 277407
05/08/2013 115.50p 116.27p 114.00p 115.50p 160678
02/08/2013 115.00p 116.00p 114.40p 115.50p 23529
01/08/2013 115.00p 115.00p 114.50p 115.00p 23788
31/07/2013 115.00p 115.00p 113.00p 115.00p 10069
30/07/2013 115.00p 115.00p 112.50p 115.00p 18500
29/07/2013 115.50p 115.50p 113.87p 115.00p 17546
26/07/2013 116.00p 116.00p 113.06p 115.50p 20892
25/07/2013 116.00p 116.00p 114.00p 116.00p 2850
24/07/2013 116.00p 116.50p 114.00p 116.00p 17500
23/07/2013 116.50p 116.50p 116.35p 116.50p 25512
22/07/2013 116.00p 116.50p 116.00p 116.50p 29549
19/07/2013 116.00p 116.00p 114.00p 116.00p 5864
18/07/2013 116.00p 116.00p 116.00p 116.00p 7150
17/07/2013 116.00p 116.00p 116.00p 116.00p 4920
16/07/2013 116.00p 116.00p 114.00p 116.00p 3421
15/07/2013 116.00p 116.00p 114.00p 116.00p 8665
12/07/2013 116.50p 116.50p 115.00p 116.00p 7052
11/07/2013 116.50p 116.50p 115.00p 116.50p 4418
10/07/2013 116.50p 116.50p 116.10p 116.50p 9150
09/07/2013 116.50p 116.50p 115.00p 116.50p 36250
08/07/2013 116.50p 116.50p 116.30p 116.50p 4267
05/07/2013 116.50p 116.50p 115.20p 116.50p 28820
04/07/2013 116.50p 116.50p 115.00p 116.50p 54014
03/07/2013 116.50p 116.50p 115.00p 116.50p 5000
02/07/2013 116.50p 116.50p 115.00p 116.50p 1457
01/07/2013 116.50p 117.00p 115.00p 116.50p 2175
28/06/2013 116.50p 117.00p 115.00p 116.50p 20342
27/06/2013 116.50p 117.00p 116.50p 116.50p 7200
26/06/2013 116.50p 117.00p 116.50p 116.50p 2400
25/06/2013 117.00p 117.00p 116.00p 116.50p 9229
24/06/2013 117.00p 118.00p 115.00p 117.00p 22888
21/06/2013 119.00p 119.10p 115.54p 118.00p 38250
20/06/2013 119.00p 119.14p 118.20p 119.00p 7285
19/06/2013 119.00p 119.10p 118.00p 119.00p 43335
18/06/2013 119.00p 119.34p 118.20p 119.00p 25230
17/06/2013 119.00p 119.10p 119.00p 119.00p 3000
14/06/2013 119.00p 119.10p 118.20p 119.00p 23961
13/06/2013 119.00p 119.25p 119.00p 119.00p 2500
12/06/2013 119.00p 120.00p 118.00p 119.00p 33325
11/06/2013 119.00p 119.00p 118.00p 119.00p 8372
10/06/2013 119.00p 120.00p 118.50p 119.00p 46994
07/06/2013 119.00p 120.00p 118.50p 119.00p 11581
06/06/2013 118.00p 120.00p 118.00p 119.00p 23850
05/06/2013 118.00p 118.00p 117.20p 118.00p 3100
04/06/2013 118.00p 118.80p 118.00p 118.00p 1000
03/06/2013 118.00p 118.00p 117.20p 118.00p 5000
31/05/2013 118.00p 118.00p 117.00p 118.00p 18300
30/05/2013 118.00p 119.00p 117.00p 118.00p 102032
29/05/2013 117.50p 119.00p 117.50p 118.00p 24200
28/05/2013 119.50p 119.50p 117.00p 117.50p 7049
24/05/2013 119.50p 119.70p 119.50p 119.50p 2500
23/05/2013 123.50p 123.50p 117.00p 119.50p 15250
22/05/2013 125.50p 125.50p 117.00p 123.50p 41213
21/05/2013 125.50p 125.50p 122.00p 125.50p 30270
20/05/2013 125.50p 125.50p 124.00p 125.50p 19095
17/05/2013 125.00p 126.36p 123.00p 125.50p 26492
16/05/2013 127.50p 132.00p 123.00p 125.00p 110951
15/05/2013 114.50p 120.00p 114.50p 118.50p 34500
14/05/2013 113.00p 114.64p 113.00p 114.50p 15750

*Close Price adjusted for both dividends and splits