NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/05/2013 113.00p 113.00p 112.16p 113.00p 1005
10/05/2013 113.00p 114.00p 112.04p 113.00p 9500
09/05/2013 113.00p 114.00p 112.54p 113.00p 4600
08/05/2013 113.00p 114.00p 113.00p 113.00p 12305
07/05/2013 113.00p 115.00p 112.00p 113.00p 35690
03/05/2013 111.00p 114.08p 111.00p 113.00p 19768
02/05/2013 108.50p 112.00p 108.50p 111.00p 16199
01/05/2013 107.50p 110.00p 107.50p 108.50p 29332
30/04/2013 102.00p 108.00p 100.88p 107.50p 23289
29/04/2013 102.00p 103.79p 100.85p 102.00p 11500
26/04/2013 102.00p 104.00p 100.76p 102.00p 16280
25/04/2013 102.00p 102.88p 102.00p 102.00p 10417
24/04/2013 102.00p 102.96p 100.00p 102.00p 36663
23/04/2013 102.00p 103.75p 100.00p 102.00p 23890
22/04/2013 100.50p 103.40p 100.30p 102.00p 14768
19/04/2013 99.50p 102.00p 99.40p 100.50p 20250
18/04/2013 99.50p 99.50p 99.37p 99.50p 2698
17/04/2013 99.50p 99.50p 97.50p 99.50p 1770
16/04/2013 99.50p 99.50p 97.00p 99.50p 9750
15/04/2013 99.50p 99.70p 97.00p 99.50p 20803
12/04/2013 99.50p 99.80p 95.00p 99.50p 37091
11/04/2013 100.00p 100.00p 97.00p 99.50p 7461
10/04/2013 101.50p 101.50p 98.00p 100.00p 13885
09/04/2013 101.50p 102.00p 100.00p 101.50p 7682
08/04/2013 103.00p 103.00p 101.50p 101.50p 12200
05/04/2013 104.50p 104.50p 101.00p 103.00p 26600
04/04/2013 105.50p 105.80p 103.00p 104.50p 44676
03/04/2013 105.50p 106.22p 104.81p 105.50p 15175
02/04/2013 104.00p 106.64p 104.00p 105.00p 103826
28/03/2013 105.00p 105.00p 103.50p 104.00p 40045
27/03/2013 105.00p 105.68p 105.00p 105.00p 2000
26/03/2013 105.00p 105.68p 104.00p 105.00p 12050
25/03/2013 105.00p 106.00p 103.88p 105.00p 8500
22/03/2013 105.00p 106.52p 103.88p 104.00p 18868
21/03/2013 104.00p 106.07p 103.50p 105.00p 24103
20/03/2013 103.50p 104.00p 102.44p 103.50p 49350
19/03/2013 108.00p 108.00p 103.18p 103.50p 15141
18/03/2013 108.00p 108.00p 106.00p 108.00p 4500
15/03/2013 110.00p 110.00p 104.00p 108.00p 19314
14/03/2013 110.00p 110.00p 104.00p 104.00p 19123
13/03/2013 110.00p 110.30p 108.00p 110.00p 7124
12/03/2013 110.00p 110.30p 110.00p 110.00p 2518
11/03/2013 111.50p 111.50p 108.00p 110.00p 3730
08/03/2013 112.00p 112.00p 110.41p 111.50p 14044
07/03/2013 113.00p 113.00p 110.00p 112.00p 21640
06/03/2013 115.50p 115.50p 111.50p 113.00p 28743
05/03/2013 118.00p 118.00p 112.38p 113.00p 36753
04/03/2013 118.50p 119.00p 116.00p 118.00p 9778
01/03/2013 119.50p 120.88p 114.00p 114.00p 22191
28/02/2013 119.50p 120.88p 117.25p 119.50p 7186
27/02/2013 119.50p 119.50p 117.40p 119.50p 9050
26/02/2013 119.50p 121.10p 118.10p 119.50p 12234
25/02/2013 119.50p 119.50p 119.50p 119.50p 2490
22/02/2013 119.50p 119.50p 118.00p 119.50p 11051
21/02/2013 118.50p 121.00p 117.61p 119.50p 52217
20/02/2013 117.00p 120.00p 117.00p 118.50p 22952
19/02/2013 117.00p 119.03p 116.60p 117.00p 0
18/02/2013 117.00p 119.03p 116.60p 117.00p 3923
15/02/2013 117.50p 119.50p 116.97p 117.00p 39416
14/02/2013 117.00p 120.11p 117.00p 117.50p 19250
13/02/2013 116.00p 117.00p 115.64p 117.00p 8850
12/02/2013 115.50p 118.00p 115.50p 116.00p 18000
11/02/2013 115.00p 117.43p 115.00p 115.50p 10130
08/02/2013 115.00p 117.10p 114.12p 115.00p 33455
07/02/2013 114.00p 116.50p 114.00p 115.00p 27656
06/02/2013 114.50p 115.00p 113.00p 114.50p 0
05/02/2013 115.00p 115.00p 113.00p 114.50p 22050
04/02/2013 115.00p 116.32p 113.00p 115.00p 12034
01/02/2013 115.00p 118.00p 113.42p 115.00p 99070
31/01/2013 116.00p 116.46p 114.28p 115.00p 20829
30/01/2013 116.00p 117.32p 116.00p 116.00p 1000
29/01/2013 119.00p 119.00p 115.00p 116.00p 38000
28/01/2013 120.00p 121.40p 117.70p 119.00p 33370
25/01/2013 120.00p 120.50p 119.92p 120.00p 35100
24/01/2013 118.50p 122.00p 118.50p 120.00p 5500
23/01/2013 116.50p 120.00p 116.50p 118.50p 15800
22/01/2013 115.75p 116.50p 115.75p 116.50p 1900
21/01/2013 116.50p 117.00p 113.75p 115.75p 9258
18/01/2013 116.50p 117.45p 116.50p 116.50p 6767
17/01/2013 116.50p 117.34p 114.10p 116.50p 0
16/01/2013 115.50p 117.34p 114.10p 116.50p 13465
15/01/2013 115.50p 115.50p 115.00p 115.50p 5000
14/01/2013 115.00p 117.00p 113.88p 115.50p 4500
11/01/2013 111.50p 115.00p 111.50p 115.00p 24575
10/01/2013 112.50p 112.60p 111.00p 111.50p 26223
09/01/2013 112.50p 112.50p 111.00p 112.50p 750
08/01/2013 112.50p 112.60p 111.89p 112.50p 6172
07/01/2013 112.50p 113.00p 110.00p 112.50p 0
04/01/2013 112.50p 113.00p 110.00p 112.50p 0
03/01/2013 112.50p 113.00p 110.00p 112.50p 48820
02/01/2013 114.50p 115.00p 112.50p 112.50p 18329
31/12/2012 114.00p 116.00p 113.00p 114.50p 2400
28/12/2012 114.00p 115.96p 114.00p 114.00p 13
27/12/2012 112.00p 115.00p 112.00p 114.00p 8550
24/12/2012 111.00p 111.00p 111.00p 111.00p 300
21/12/2012 110.00p 113.95p 109.00p 111.00p 18379
20/12/2012 103.50p 110.00p 103.50p 110.00p 24240
19/12/2012 102.50p 102.50p 101.10p 102.50p 2200
18/12/2012 102.50p 102.50p 101.10p 102.50p 2500
17/12/2012 102.50p 105.00p 101.10p 102.50p 6100
14/12/2012 101.50p 105.00p 101.50p 102.50p 5687
13/12/2012 99.00p 102.00p 99.00p 101.50p 13000
12/12/2012 97.50p 99.65p 95.25p 98.00p 21638
11/12/2012 97.50p 98.37p 96.00p 97.50p 12899
10/12/2012 98.00p 100.00p 96.00p 97.50p 6610
07/12/2012 100.00p 100.00p 96.00p 98.00p 15330
06/12/2012 100.00p 102.00p 98.95p 100.00p 31632
05/12/2012 98.50p 102.00p 98.22p 100.00p 62845
04/12/2012 98.50p 99.99p 98.50p 98.50p 2300
03/12/2012 95.50p 99.94p 95.35p 98.50p 41950
30/11/2012 95.50p 95.50p 95.35p 95.50p 575
29/11/2012 95.50p 95.50p 95.35p 95.50p 8000
28/11/2012 93.50p 95.00p 92.25p 95.00p 0
27/11/2012 93.25p 93.50p 92.25p 93.50p 0
26/11/2012 93.25p 93.25p 92.25p 93.25p 2000
23/11/2012 93.25p 95.00p 92.75p 93.25p 5738
22/11/2012 93.00p 95.00p 93.00p 93.25p 6000
21/11/2012 93.00p 94.60p 93.00p 93.00p 5000
20/11/2012 93.00p 94.82p 92.00p 93.00p 27891
19/11/2012 93.00p 94.97p 92.76p 93.00p 4695
16/11/2012 92.50p 95.08p 92.50p 93.00p 16500
15/11/2012 92.50p 92.50p 92.10p 92.50p 1150
14/11/2012 92.50p 92.50p 92.02p 92.50p 8500
13/11/2012 92.00p 94.00p 92.00p 92.50p 29300
12/11/2012 93.00p 93.00p 88.00p 92.00p 16075
09/11/2012 92.50p 94.00p 90.50p 93.00p 0
08/11/2012 92.50p 94.00p 90.50p 92.50p 10400
07/11/2012 94.50p 94.50p 91.00p 92.50p 23112
06/11/2012 94.50p 95.25p 91.74p 94.50p 9040
05/11/2012 96.00p 96.60p 94.50p 94.50p 18733
02/11/2012 97.00p 98.95p 95.00p 96.00p 85230
01/11/2012 97.00p 97.00p 95.60p 97.00p 600
31/10/2012 97.00p 98.92p 95.56p 97.00p 0
30/10/2012 97.00p 98.92p 95.56p 97.00p 1600
29/10/2012 97.00p 97.00p 95.55p 97.00p 5060
26/10/2012 99.00p 99.00p 95.60p 97.00p 15969
25/10/2012 99.00p 99.99p 98.50p 99.00p 3600
24/10/2012 99.00p 99.00p 98.50p 99.00p 3637
23/10/2012 99.00p 99.00p 98.50p 99.00p 9202
22/10/2012 99.50p 101.00p 98.90p 99.00p 26576
19/10/2012 99.50p 101.00p 99.05p 99.50p 20605
18/10/2012 99.50p 100.00p 96.00p 99.50p 0
17/10/2012 96.00p 100.00p 96.00p 100.00p 6961
16/10/2012 89.50p 97.00p 89.50p 96.00p 8817
15/10/2012 88.50p 89.50p 87.54p 89.50p 465
12/10/2012 88.50p 89.81p 87.54p 88.50p 27699
11/10/2012 88.50p 89.81p 87.58p 88.50p 24665
10/10/2012 88.50p 89.46p 87.56p 88.50p 5430
09/10/2012 88.00p 89.50p 88.00p 88.50p 5835
08/10/2012 88.00p 88.00p 86.00p 88.00p 25000
05/10/2012 90.00p 90.00p 86.00p 88.00p 46835
04/10/2012 91.50p 91.50p 90.00p 90.00p 5175
03/10/2012 91.50p 91.50p 90.00p 91.50p 0
02/10/2012 91.50p 91.50p 90.00p 91.50p 7353
01/10/2012 91.50p 92.50p 91.50p 91.50p 8730
28/09/2012 91.50p 93.00p 90.00p 91.50p 111960
27/09/2012 91.50p 92.50p 90.48p 91.50p 139929
26/09/2012 91.50p 92.00p 90.00p 91.50p 9613
25/09/2012 90.50p 93.00p 90.50p 91.50p 22096
24/09/2012 90.50p 93.00p 89.10p 90.50p 17176
21/09/2012 88.00p 92.00p 88.00p 92.00p 59130
20/09/2012 88.00p 90.00p 84.00p 88.00p 97481
19/09/2012 88.00p 90.12p 86.84p 88.00p 26373
18/09/2012 89.50p 90.40p 85.40p 88.00p 28534
17/09/2012 90.00p 91.00p 89.50p 89.50p 3763
14/09/2012 92.00p 92.00p 87.11p 90.50p 111250
13/09/2012 92.50p 92.65p 91.66p 92.00p 7049
12/09/2012 92.00p 92.70p 90.30p 92.50p 15777
11/09/2012 92.00p 94.00p 90.40p 92.00p 14718
10/09/2012 92.00p 93.40p 90.52p 92.00p 29906
07/09/2012 92.00p 93.40p 90.00p 92.00p 64432
06/09/2012 88.50p 93.00p 88.44p 92.00p 32079
05/09/2012 88.00p 88.50p 87.40p 88.50p 50304
04/09/2012 91.00p 91.00p 84.00p 88.00p 35278
03/09/2012 93.00p 93.32p 88.00p 91.00p 10028
31/08/2012 95.50p 96.00p 93.00p 93.00p 1860
30/08/2012 95.50p 97.00p 93.00p 95.50p 0
29/08/2012 96.00p 97.00p 93.00p 95.50p 17168
28/08/2012 96.50p 98.40p 94.00p 96.00p 22900
24/08/2012 96.50p 99.00p 96.50p 96.50p 8502
23/08/2012 97.00p 97.60p 92.00p 96.50p 24375
22/08/2012 98.50p 98.50p 95.00p 97.00p 11658
21/08/2012 101.00p 101.75p 97.00p 100.00p 7380
20/08/2012 101.00p 101.00p 98.00p 101.00p 1850
17/08/2012 102.00p 102.50p 98.00p 101.00p 24560
16/08/2012 102.00p 102.00p 100.00p 102.00p 4350
15/08/2012 101.50p 103.48p 100.00p 102.00p 13501
14/08/2012 97.50p 102.00p 97.45p 101.50p 74000
13/08/2012 101.50p 102.00p 99.00p 101.50p 10400
10/08/2012 100.00p 102.00p 99.75p 101.50p 77500
09/08/2012 100.50p 102.95p 97.12p 100.00p 21039
08/08/2012 99.50p 100.50p 99.50p 100.50p 5600
07/08/2012 99.50p 100.25p 97.00p 99.50p 21397
06/08/2012 100.00p 100.00p 97.00p 99.50p 9754
03/08/2012 100.00p 100.90p 97.00p 100.00p 18400
02/08/2012 100.00p 101.00p 99.75p 100.00p 21117
01/08/2012 100.00p 101.75p 99.00p 100.00p 18255
31/07/2012 100.00p 101.00p 97.12p 100.00p 4800
30/07/2012 100.00p 100.00p 97.90p 100.00p 12000
27/07/2012 99.00p 100.00p 97.00p 100.00p 36915

*Close Price adjusted for both dividends and splits