Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
NWF Group (NWF) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/04/2021 | 218.00p | 219.90p | 213.55p | 218.00p | 11596 |
| 07/04/2021 | 217.00p | 220.49p | 213.00p | 218.00p | 43466 |
| 06/04/2021 | 217.00p | 221.70p | 213.00p | 217.00p | 12360 |
| 05/04/2021 | 217.00p | 222.50p | 214.15p | 217.00p | 9080 |
| 02/04/2021 | 217.00p | 222.50p | 214.15p | 217.00p | 9080 |
| 01/04/2021 | 217.00p | 222.50p | 214.15p | 217.00p | 9080 |
| 31/03/2021 | 217.00p | 220.00p | 217.00p | 217.00p | 6525 |
| 30/03/2021 | 217.00p | 220.89p | 214.00p | 217.00p | 13752 |
| 29/03/2021 | 217.00p | 221.70p | 210.00p | 217.00p | 4712 |
| 26/03/2021 | 217.00p | 221.70p | 217.00p | 217.00p | 10967 |
| 25/03/2021 | 217.00p | 221.70p | 210.00p | 217.00p | 9433 |
| 24/03/2021 | 217.00p | 223.02p | 210.00p | 210.00p | 45362 |
| 23/03/2021 | 217.00p | 221.70p | 215.00p | 217.00p | 7214 |
| 22/03/2021 | 217.00p | 224.00p | 217.00p | 217.00p | 13860 |
| 19/03/2021 | 218.00p | 218.00p | 217.00p | 217.00p | 37390 |
| 18/03/2021 | 218.00p | 220.50p | 217.00p | 217.00p | 11286 |
| 17/03/2021 | 218.00p | 221.90p | 210.00p | 218.00p | 19852 |
| 16/03/2021 | 218.00p | 225.00p | 216.55p | 218.00p | 30429 |
| 15/03/2021 | 218.00p | 219.80p | 216.25p | 218.00p | 6189 |
| 12/03/2021 | 216.00p | 219.89p | 216.00p | 218.00p | 10719 |
| 11/03/2021 | 218.00p | 220.00p | 216.25p | 218.00p | 15119 |
| 10/03/2021 | 218.00p | 220.24p | 216.25p | 218.00p | 22328 |
| 09/03/2021 | 214.00p | 224.00p | 214.00p | 218.00p | 33883 |
| 08/03/2021 | 210.00p | 218.00p | 210.00p | 214.00p | 18545 |
| 05/03/2021 | 212.00p | 219.17p | 208.75p | 212.00p | 20018 |
| 04/03/2021 | 208.00p | 217.40p | 208.00p | 212.00p | 18839 |
| 03/03/2021 | 205.00p | 213.40p | 205.00p | 208.00p | 18419 |
| 02/03/2021 | 205.00p | 210.00p | 204.10p | 205.00p | 12929 |
| 01/03/2021 | 205.00p | 205.00p | 204.00p | 205.00p | 11950 |
| 26/02/2021 | 205.00p | 209.50p | 200.00p | 205.00p | 22943 |
| 25/02/2021 | 205.00p | 209.00p | 203.66p | 205.00p | 5508 |
| 24/02/2021 | 205.00p | 209.00p | 203.50p | 205.00p | 24937 |
| 23/02/2021 | 205.00p | 207.00p | 202.00p | 205.00p | 15882 |
| 22/02/2021 | 200.00p | 210.00p | 194.16p | 205.00p | 7183 |
| 19/02/2021 | 205.00p | 206.00p | 200.00p | 205.00p | 24571 |
| 18/02/2021 | 205.00p | 205.00p | 200.00p | 205.00p | 11750 |
| 17/02/2021 | 200.00p | 205.00p | 200.00p | 205.00p | 5427 |
| 16/02/2021 | 200.00p | 208.00p | 200.00p | 205.00p | 10111 |
| 15/02/2021 | 205.00p | 205.33p | 200.00p | 205.00p | 14684 |
| 12/02/2021 | 205.00p | 205.64p | 200.10p | 205.00p | 11377 |
| 11/02/2021 | 205.00p | 205.84p | 200.10p | 205.00p | 5299 |
| 10/02/2021 | 207.00p | 212.00p | 205.00p | 205.00p | 4480 |
| 09/02/2021 | 207.00p | 210.00p | 202.60p | 207.00p | 12345 |
| 08/02/2021 | 205.00p | 210.00p | 202.55p | 207.00p | 10898 |
| 05/02/2021 | 202.00p | 208.50p | 202.00p | 205.00p | 16810 |
| 04/02/2021 | 195.00p | 205.00p | 195.00p | 205.00p | 11692 |
| 03/02/2021 | 195.00p | 197.50p | 190.00p | 195.00p | 21218 |
| 02/02/2021 | 190.00p | 198.00p | 189.20p | 195.00p | 20160 |
| 01/02/2021 | 193.00p | 196.00p | 190.00p | 190.00p | 6280 |
| 29/01/2021 | 193.00p | 195.00p | 188.55p | 193.00p | 1922 |
| 28/01/2021 | 190.00p | 200.00p | 190.00p | 193.00p | 23239 |
| 27/01/2021 | 192.00p | 200.00p | 192.00p | 192.00p | 15363 |
| 26/01/2021 | 192.00p | 200.00p | 188.15p | 192.00p | 5109 |
| 25/01/2021 | 190.00p | 198.50p | 190.00p | 192.00p | 9889 |
| 22/01/2021 | 190.00p | 191.06p | 184.00p | 190.00p | 7175 |
| 21/01/2021 | 185.00p | 195.00p | 183.15p | 190.00p | 25510 |
| 20/01/2021 | 185.00p | 189.00p | 182.28p | 185.00p | 19856 |
| 19/01/2021 | 185.00p | 189.00p | 182.11p | 185.00p | 3221 |
| 18/01/2021 | 185.00p | 189.00p | 180.25p | 185.00p | 34165 |
| 15/01/2021 | 185.00p | 188.00p | 180.10p | 185.00p | 24333 |
| 14/01/2021 | 185.00p | 187.80p | 181.00p | 185.00p | 3650 |
| 13/01/2021 | 185.00p | 188.00p | 180.00p | 185.00p | 10792 |
| 12/01/2021 | 190.00p | 192.44p | 179.86p | 185.00p | 25571 |
| 11/01/2021 | 195.00p | 197.00p | 185.55p | 190.00p | 18598 |
| 08/01/2021 | 195.00p | 200.00p | 195.00p | 195.00p | 19585 |
| 07/01/2021 | 195.00p | 200.00p | 192.50p | 195.00p | 11871 |
| 06/01/2021 | 190.00p | 194.91p | 186.55p | 192.50p | 70357 |
| 05/01/2021 | 190.00p | 193.00p | 186.00p | 187.50p | 18243 |
| 04/01/2021 | 195.00p | 200.00p | 185.00p | 187.50p | 32514 |
| 01/01/2021 | 195.00p | 198.95p | 192.27p | 195.00p | 13800 |
| 31/12/2020 | 195.00p | 198.95p | 192.27p | 195.00p | 13800 |
| 30/12/2020 | 200.00p | 200.00p | 194.55p | 195.00p | 877 |
| 29/12/2020 | 200.00p | 204.70p | 194.40p | 200.00p | 11549 |
| 28/12/2020 | 200.00p | 204.70p | 193.20p | 200.00p | 4822 |
| 25/12/2020 | 200.00p | 204.70p | 193.20p | 200.00p | 4822 |
| 24/12/2020 | 200.00p | 204.70p | 193.20p | 200.00p | 4822 |
| 23/12/2020 | 200.00p | 204.80p | 191.25p | 200.00p | 2616 |
| 22/12/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 2873 |
| 21/12/2020 | 205.00p | 205.00p | 195.00p | 205.00p | 10526 |
| 18/12/2020 | 205.00p | 205.00p | 205.00p | 205.00p | 7000 |
| 17/12/2020 | 210.00p | 210.00p | 202.59p | 205.00p | 14496 |
| 16/12/2020 | 210.00p | 210.00p | 201.25p | 210.00p | 14416 |
| 15/12/2020 | 210.00p | 210.00p | 202.50p | 207.00p | 9391 |
| 14/12/2020 | 210.00p | 210.00p | 202.00p | 207.00p | 19744 |
| 11/12/2020 | 210.00p | 210.00p | 205.00p | 207.00p | 10660 |
| 10/12/2020 | 210.00p | 210.00p | 205.00p | 207.00p | 3538 |
| 09/12/2020 | 199.50p | 208.00p | 199.50p | 207.00p | 12990 |
| 08/12/2020 | 199.50p | 203.75p | 199.50p | 202.00p | 13106 |
| 07/12/2020 | 199.50p | 203.75p | 199.50p | 202.00p | 42199 |
| 04/12/2020 | 199.50p | 204.00p | 199.50p | 202.00p | 51606 |
| 03/12/2020 | 199.50p | 203.96p | 199.50p | 202.00p | 15001 |
| 02/12/2020 | 199.50p | 204.00p | 196.55p | 202.00p | 140195 |
| 01/12/2020 | 199.50p | 204.00p | 196.55p | 199.50p | 32136 |
| 30/11/2020 | 198.50p | 204.00p | 196.55p | 198.50p | 998 |
| 27/11/2020 | 192.00p | 204.00p | 192.00p | 198.50p | 4647 |
| 26/11/2020 | 195.00p | 199.90p | 190.00p | 195.00p | 52687 |
| 25/11/2020 | 192.00p | 199.90p | 192.00p | 195.00p | 13941 |
| 24/11/2020 | 192.00p | 197.22p | 192.00p | 192.00p | 9168 |
| 23/11/2020 | 192.00p | 197.74p | 192.00p | 192.00p | 14254 |
| 20/11/2020 | 192.00p | 197.80p | 192.00p | 192.00p | 51195 |
| 19/11/2020 | 192.00p | 197.95p | 192.00p | 192.00p | 1074 |
| 18/11/2020 | 192.00p | 200.00p | 188.00p | 192.00p | 76122 |
| 17/11/2020 | 192.00p | 192.00p | 184.16p | 192.00p | 8793 |
| 16/11/2020 | 192.00p | 192.00p | 184.16p | 192.00p | 3653 |
| 13/11/2020 | 192.00p | 192.00p | 185.60p | 192.00p | 7862 |
| 12/11/2020 | 190.00p | 200.00p | 182.00p | 192.00p | 25600 |
| 10/11/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 09/11/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 06/11/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 05/11/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/11/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/11/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 02/11/2020 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 30/10/2020 | 200.00p | 200.00p | 190.40p | 200.00p | 1550 |
| 29/10/2020 | 200.00p | 200.00p | 190.00p | 200.00p | 12760 |
| 28/10/2020 | 200.00p | 200.00p | 192.00p | 200.00p | 4849 |
| 27/10/2020 | 200.00p | 206.44p | 192.55p | 200.00p | 13523 |
| 26/10/2020 | 205.00p | 208.80p | 197.60p | 200.00p | 6226 |
| 23/10/2020 | 200.00p | 210.00p | 200.00p | 205.00p | 33774 |
| 22/10/2020 | 195.00p | 200.00p | 193.80p | 195.00p | 3093 |
| 21/10/2020 | 195.00p | 200.00p | 193.10p | 195.00p | 11256 |
| 20/10/2020 | 195.00p | 200.00p | 192.55p | 195.00p | 12516 |
| 19/10/2020 | 192.50p | 200.00p | 191.75p | 192.50p | 22592 |
| 16/10/2020 | 192.50p | 197.44p | 191.60p | 192.50p | 1237 |
| 15/10/2020 | 192.50p | 197.44p | 191.55p | 192.50p | 6187 |
| 14/10/2020 | 192.50p | 197.00p | 192.50p | 192.50p | 2538 |
| 13/10/2020 | 192.50p | 192.50p | 190.00p | 192.50p | 6943 |
| 12/10/2020 | 192.50p | 200.00p | 191.50p | 192.50p | 12644 |
| 09/10/2020 | 192.50p | 197.44p | 191.50p | 192.50p | 3608 |
| 08/10/2020 | 185.00p | 195.00p | 185.00p | 192.50p | 25729 |
| 07/10/2020 | 182.50p | 190.00p | 182.50p | 185.00p | 7074 |
| 06/10/2020 | 180.00p | 185.00p | 178.50p | 182.50p | 8045 |
| 05/10/2020 | 180.00p | 182.50p | 180.00p | 180.00p | 63320 |
| 02/10/2020 | 180.00p | 182.74p | 175.10p | 180.00p | 7081 |
| 01/10/2020 | 182.50p | 185.00p | 176.00p | 180.00p | 26246 |
| 30/09/2020 | 182.50p | 185.00p | 179.00p | 180.00p | 13048 |
| 29/09/2020 | 182.50p | 186.40p | 179.00p | 182.50p | 370 |
| 28/09/2020 | 182.50p | 186.44p | 178.30p | 182.50p | 1609 |
| 25/09/2020 | 182.50p | 182.50p | 178.50p | 182.50p | 1518 |
| 24/09/2020 | 190.00p | 190.00p | 170.00p | 182.50p | 22417 |
| 23/09/2020 | 192.00p | 192.00p | 185.00p | 189.50p | 3983 |
| 22/09/2020 | 193.00p | 193.00p | 185.00p | 189.50p | 6606 |
| 21/09/2020 | 189.00p | 191.75p | 187.00p | 189.00p | 12247 |
| 18/09/2020 | 195.00p | 195.00p | 189.00p | 189.00p | 1480 |
| 17/09/2020 | 195.00p | 195.00p | 187.00p | 189.00p | 3303 |
| 16/09/2020 | 195.00p | 195.00p | 190.50p | 190.50p | 2717 |
| 15/09/2020 | 196.00p | 196.00p | 187.00p | 190.50p | 9368 |
| 14/09/2020 | 196.00p | 196.00p | 188.00p | 194.00p | 11729 |
| 11/09/2020 | 197.00p | 198.12p | 190.00p | 197.00p | 15026 |
| 10/09/2020 | 193.00p | 202.50p | 190.00p | 197.00p | 34803 |
| 09/09/2020 | 195.00p | 196.00p | 190.00p | 195.00p | 8035 |
| 08/09/2020 | 200.00p | 200.00p | 190.00p | 197.00p | 34009 |
| 07/09/2020 | 201.00p | 201.00p | 191.00p | 200.00p | 3622 |
| 04/09/2020 | 201.00p | 201.00p | 193.50p | 201.00p | 12832 |
| 03/09/2020 | 201.00p | 201.00p | 195.57p | 201.00p | 5943 |
| 02/09/2020 | 201.00p | 201.00p | 195.35p | 201.00p | 3519 |
| 01/09/2020 | 203.00p | 207.00p | 195.24p | 201.00p | 6901 |
| 31/08/2020 | 203.00p | 208.60p | 197.55p | 203.00p | 19140 |
| 28/08/2020 | 203.00p | 208.60p | 197.55p | 203.00p | 19140 |
| 27/08/2020 | 195.00p | 206.00p | 195.00p | 203.00p | 21206 |
| 26/08/2020 | 195.00p | 195.00p | 191.85p | 195.00p | 9 |
| 25/08/2020 | 195.00p | 200.00p | 191.80p | 195.00p | 8131 |
| 24/08/2020 | 195.00p | 196.00p | 190.00p | 195.00p | 83396 |
| 21/08/2020 | 195.00p | 199.80p | 191.25p | 195.00p | 7740 |
| 20/08/2020 | 195.00p | 196.75p | 190.00p | 195.00p | 20183 |
| 19/08/2020 | 203.00p | 203.00p | 190.85p | 195.00p | 15222 |
| 18/08/2020 | 203.00p | 203.00p | 196.00p | 203.00p | 15425 |
| 17/08/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 19359 |
| 14/08/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 7852 |
| 13/08/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 5563 |
| 12/08/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 35973 |
| 11/08/2020 | 205.00p | 205.00p | 200.20p | 205.00p | 1167 |
| 10/08/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 9746 |
| 07/08/2020 | 205.00p | 205.00p | 200.00p | 205.00p | 2050 |
| 06/08/2020 | 205.00p | 206.00p | 200.66p | 205.00p | 8691 |
| 05/08/2020 | 210.00p | 216.00p | 200.20p | 205.00p | 35557 |
| 04/08/2020 | 211.00p | 218.00p | 205.00p | 210.00p | 50379 |
| 03/08/2020 | 205.00p | 210.00p | 202.55p | 205.00p | 16192 |
| 31/07/2020 | 203.00p | 206.80p | 203.00p | 205.00p | 12479 |
| 30/07/2020 | 209.00p | 209.00p | 203.00p | 203.00p | 78566 |
| 29/07/2020 | 198.00p | 210.00p | 198.00p | 208.00p | 21335 |
| 28/07/2020 | 198.00p | 203.44p | 198.00p | 198.00p | 5176 |
| 27/07/2020 | 198.00p | 203.22p | 190.32p | 198.00p | 20289 |
| 24/07/2020 | 198.00p | 205.50p | 190.00p | 198.00p | 5202 |
| 23/07/2020 | 198.00p | 205.84p | 198.00p | 198.00p | 10837 |
| 22/07/2020 | 198.00p | 206.00p | 198.00p | 198.00p | 18215 |
| 21/07/2020 | 198.00p | 205.68p | 198.00p | 198.00p | 6495 |
| 20/07/2020 | 198.00p | 205.68p | 197.06p | 198.00p | 29055 |
| 17/07/2020 | 198.00p | 205.64p | 196.88p | 198.00p | 543 |
| 16/07/2020 | 198.00p | 205.68p | 196.76p | 198.00p | 3091 |
| 15/07/2020 | 198.00p | 205.68p | 196.55p | 198.00p | 690 |
| 14/07/2020 | 196.00p | 205.00p | 195.22p | 198.00p | 4596 |
| 13/07/2020 | 196.00p | 197.00p | 190.00p | 197.00p | 12267 |
| 10/07/2020 | 196.00p | 205.59p | 195.05p | 197.00p | 1934 |
| 09/07/2020 | 198.00p | 205.64p | 194.35p | 197.00p | 3488 |
| 08/07/2020 | 195.00p | 205.68p | 194.05p | 198.00p | 6746 |
| 07/07/2020 | 195.00p | 200.00p | 192.55p | 195.00p | 3296 |
| 06/07/2020 | 196.00p | 200.00p | 192.41p | 195.00p | 9500 |
| 03/07/2020 | 195.00p | 197.00p | 192.36p | 195.00p | 11248 |
| 02/07/2020 | 195.00p | 199.00p | 192.25p | 195.00p | 10149 |
*Close Price adjusted for both dividends and splits