NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/03/2010 85.50p 89.00p 84.00p 89.00p 2400
08/03/2010 86.00p 88.00p 83.00p 85.50p 56400
05/03/2010 85.00p 89.00p 82.00p 86.00p 20737
04/03/2010 85.00p 87.00p 82.00p 85.00p 3000
03/03/2010 84.50p 87.00p 84.50p 85.00p 0
02/03/2010 84.00p 84.50p 83.00p 84.50p 0
01/03/2010 84.00p 85.00p 80.00p 84.00p 4000
26/02/2010 79.00p 83.00p 77.00p 83.00p 44724
25/02/2010 78.00p 80.00p 78.00p 79.00p 0
24/02/2010 79.50p 79.50p 75.00p 78.00p 4500
23/02/2010 81.00p 81.00p 78.60p 79.50p 8250
22/02/2010 79.50p 83.00p 78.60p 81.00p 8618
19/02/2010 79.00p 82.00p 75.00p 78.00p 31150
18/02/2010 78.00p 80.00p 73.00p 79.00p 27665
17/02/2010 84.50p 84.50p 77.50p 78.00p 17501
16/02/2010 86.00p 86.00p 78.00p 84.50p 43350
15/02/2010 86.00p 86.00p 85.00p 86.00p 0
12/02/2010 86.00p 86.00p 85.00p 86.00p 0
11/02/2010 86.00p 88.00p 83.00p 86.00p 23240
10/02/2010 86.00p 88.00p 85.00p 86.00p 11450
09/02/2010 86.00p 86.00p 85.00p 86.00p 0
08/02/2010 86.00p 86.00p 85.00p 86.00p 5716
05/02/2010 91.00p 93.00p 85.00p 86.00p 9563
04/02/2010 95.00p 95.00p 89.00p 92.00p 4250
03/02/2010 96.00p 97.00p 92.00p 95.00p 21890
02/02/2010 96.00p 97.00p 92.00p 96.00p 445
01/02/2010 95.00p 100.00p 88.00p 98.50p 29333
29/01/2010 105.00p 105.00p 95.00p 95.00p 35708
28/01/2010 102.00p 105.00p 100.00p 105.00p 6000
27/01/2010 102.00p 107.00p 97.00p 102.00p 8500
26/01/2010 98.50p 105.00p 98.50p 102.00p 7163
25/01/2010 97.00p 100.00p 96.00p 98.50p 10900
22/01/2010 97.00p 99.40p 93.00p 97.00p 2474
21/01/2010 102.50p 102.50p 95.00p 97.00p 3999
20/01/2010 103.00p 106.89p 102.50p 102.50p 1395
19/01/2010 101.50p 107.00p 100.00p 103.00p 14075
18/01/2010 101.50p 102.00p 100.00p 101.50p 8162
15/01/2010 101.50p 105.00p 100.00p 101.50p 7910
14/01/2010 95.00p 105.00p 95.00p 101.50p 14999
13/01/2010 96.00p 96.00p 90.00p 95.00p 16380
12/01/2010 96.00p 96.00p 95.00p 96.00p 11250
11/01/2010 95.00p 96.00p 92.00p 96.00p 134730
08/01/2010 93.00p 94.00p 90.00p 94.00p 2750
07/01/2010 94.00p 94.00p 90.00p 93.00p 443
06/01/2010 94.00p 95.00p 90.00p 94.00p 15010
05/01/2010 94.00p 95.00p 94.00p 95.00p 7500
04/01/2010 96.00p 98.40p 89.00p 95.00p 46325
31/12/2009 96.00p 97.00p 92.00p 96.00p 10000
30/12/2009 96.00p 97.00p 96.00p 96.00p 0
29/12/2009 96.00p 97.00p 92.00p 96.00p 1326
24/12/2009 94.00p 97.00p 94.00p 96.00p 0
23/12/2009 94.00p 95.00p 90.00p 94.00p 3500
22/12/2009 93.00p 98.00p 93.00p 95.00p 2800
21/12/2009 93.50p 97.00p 93.00p 93.00p 10000
18/12/2009 92.00p 98.00p 92.00p 93.50p 15500
17/12/2009 90.00p 95.00p 90.00p 92.00p 2500
16/12/2009 87.50p 90.00p 87.50p 90.00p 10150
15/12/2009 86.00p 88.00p 86.00p 87.50p 1250
14/12/2009 86.00p 87.00p 82.00p 86.00p 8290
11/12/2009 86.00p 86.00p 85.00p 86.00p 0
10/12/2009 90.00p 90.00p 83.00p 87.00p 22148
09/12/2009 90.00p 90.00p 90.00p 90.00p 0
08/12/2009 90.00p 90.00p 90.00p 90.00p 0
07/12/2009 90.00p 90.00p 90.00p 90.00p 0
04/12/2009 92.50p 92.50p 87.00p 90.00p 6000
03/12/2009 92.50p 93.00p 92.50p 92.50p 0
02/12/2009 92.50p 92.50p 87.00p 92.00p 278500
01/12/2009 96.00p 98.00p 92.00p 92.00p 12145
30/11/2009 96.50p 97.00p 96.00p 96.00p 0
27/11/2009 96.50p 98.00p 88.00p 96.50p 7930
26/11/2009 98.00p 98.00p 93.00p 96.50p 3750
25/11/2009 98.00p 100.00p 98.00p 98.00p 1000
24/11/2009 98.00p 98.00p 98.00p 98.00p 0
23/11/2009 98.00p 98.00p 98.00p 98.00p 0
20/11/2009 100.00p 100.00p 95.00p 98.00p 109904
19/11/2009 100.00p 100.00p 95.00p 100.00p 4500
18/11/2009 101.00p 101.00p 94.00p 100.00p 7760
17/11/2009 102.50p 102.50p 97.00p 101.00p 38125
16/11/2009 100.00p 102.50p 98.00p 102.50p 1000
13/11/2009 100.00p 100.00p 95.00p 100.00p 18750
12/11/2009 96.00p 102.00p 95.00p 100.00p 11500
11/11/2009 96.00p 96.00p 95.00p 96.00p 0
10/11/2009 95.00p 100.00p 92.00p 96.00p 11070
09/11/2009 93.00p 95.71p 95.00p 95.00p 5000
06/11/2009 93.00p 95.00p 88.00p 93.00p 71300
05/11/2009 97.00p 97.00p 93.00p 93.00p 10050
04/11/2009 96.50p 95.00p 92.00p 97.00p 6100
03/11/2009 95.00p 98.00p 95.00p 96.50p 32660
02/11/2009 95.00p 100.00p 93.00p 95.00p 6750
30/10/2009 95.00p 99.00p 90.00p 95.00p 6982
29/10/2009 95.50p 98.00p 92.00p 95.00p 29000
28/10/2009 95.50p 95.50p 93.00p 93.00p 3250
27/10/2009 96.50p 98.00p 94.00p 95.50p 0
26/10/2009 99.00p 99.00p 96.50p 96.50p 0
23/10/2009 100.50p 103.00p 99.00p 99.00p 3500
22/10/2009 100.50p 103.00p 100.00p 100.50p 11925
21/10/2009 100.50p 103.00p 100.50p 100.50p 45805
20/10/2009 101.50p 103.00p 100.50p 100.50p 9532
19/10/2009 102.50p 103.00p 101.50p 101.50p 7566
16/10/2009 107.00p 108.00p 100.00p 102.50p 24585
15/10/2009 109.00p 108.00p 105.00p 107.00p 16473
14/10/2009 105.00p 110.00p 105.00p 110.00p 16403
13/10/2009 102.50p 110.00p 102.00p 105.00p 21725
12/10/2009 101.00p 102.50p 101.00p 102.50p 1200
09/10/2009 98.50p 105.00p 99.29p 101.00p 1157
08/10/2009 97.50p 98.50p 97.00p 98.50p 9500
07/10/2009 92.50p 98.00p 95.00p 97.50p 18650
06/10/2009 90.00p 92.50p 90.00p 92.50p 27500
05/10/2009 89.00p 92.00p 90.00p 90.00p 2124
02/10/2009 89.00p 89.00p 88.00p 89.00p 7586
01/10/2009 90.50p 90.50p 88.00p 89.00p 2000
30/09/2009 92.50p 92.50p 89.00p 90.50p 94738
29/09/2009 92.00p 94.00p 88.00p 92.50p 51250
28/09/2009 91.00p 95.00p 87.00p 92.00p 43385
25/09/2009 94.00p 95.00p 92.00p 92.50p 10000
24/09/2009 91.00p 97.00p 88.00p 94.00p 11884
23/09/2009 96.50p 100.00p 93.00p 96.00p 16825
22/09/2009 95.00p 98.25p 93.00p 96.50p 15000
21/09/2009 96.00p 98.00p 92.00p 94.00p 13250

*Close Price adjusted for both dividends and splits