NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/09/2019 165.00p 167.89p 165.00p 165.00p 320
06/09/2019 165.00p 168.00p 161.20p 165.00p 34860
05/09/2019 165.00p 168.25p 163.34p 165.00p 14938
04/09/2019 165.00p 169.00p 162.00p 165.00p 29779
03/09/2019 165.00p 168.00p 163.32p 165.00p 12135
02/09/2019 165.00p 167.00p 163.31p 165.00p 12992
30/08/2019 165.00p 165.00p 163.30p 165.00p 1724
29/08/2019 165.00p 168.50p 163.30p 165.00p 13747
28/08/2019 166.00p 170.00p 163.55p 165.00p 6622
27/08/2019 166.00p 168.50p 163.55p 166.00p 4043
23/08/2019 166.00p 168.50p 166.00p 166.00p 2901
22/08/2019 166.00p 166.00p 166.00p 166.00p 5174
21/08/2019 165.00p 170.00p 163.80p 166.00p 22410
20/08/2019 165.00p 169.50p 165.00p 165.00p 17197
19/08/2019 165.00p 169.50p 160.00p 165.00p 9810
16/08/2019 165.00p 169.50p 162.00p 165.00p 18738
15/08/2019 166.00p 168.48p 164.66p 165.00p 4709
14/08/2019 166.00p 169.50p 164.55p 166.00p 3043
13/08/2019 166.00p 168.71p 164.51p 166.00p 9625
12/08/2019 166.00p 169.67p 164.30p 166.00p 27012
09/08/2019 167.00p 169.50p 164.01p 166.00p 24645
08/08/2019 167.00p 167.00p 164.00p 167.00p 2654
07/08/2019 167.00p 171.00p 162.50p 167.00p 27143
06/08/2019 167.00p 169.75p 165.81p 167.00p 4451
05/08/2019 167.00p 170.73p 165.75p 167.00p 15483
02/08/2019 167.00p 169.93p 165.55p 167.00p 12317
01/08/2019 167.00p 171.80p 165.55p 167.00p 7724
31/07/2019 167.00p 169.90p 165.00p 167.00p 19592
30/07/2019 167.00p 170.00p 165.00p 167.00p 5590
29/07/2019 165.00p 169.80p 164.00p 166.00p 9488
26/07/2019 164.00p 167.90p 162.08p 165.00p 18535
25/07/2019 164.00p 166.00p 164.00p 164.00p 4000
24/07/2019 164.00p 166.00p 160.00p 164.00p 29825
23/07/2019 164.00p 166.00p 161.60p 164.00p 3056
22/07/2019 162.50p 166.00p 161.19p 164.00p 32994
19/07/2019 162.50p 163.99p 160.51p 162.50p 4966
18/07/2019 165.00p 165.00p 160.10p 162.50p 9346
17/07/2019 166.00p 166.75p 162.00p 165.00p 30587
16/07/2019 167.50p 167.50p 162.25p 166.00p 6071
15/07/2019 167.50p 169.00p 163.00p 167.50p 19876
12/07/2019 168.50p 170.00p 161.00p 167.50p 31834
11/07/2019 171.00p 173.00p 165.18p 168.50p 14955
10/07/2019 171.00p 174.00p 168.76p 171.00p 26107
09/07/2019 168.50p 172.00p 166.98p 170.50p 43622
08/07/2019 169.50p 169.50p 166.98p 168.50p 7198
05/07/2019 172.50p 173.40p 169.50p 169.50p 12783
04/07/2019 172.50p 174.50p 170.00p 172.50p 25045
03/07/2019 172.50p 174.90p 170.10p 172.50p 4589
02/07/2019 175.50p 177.00p 172.50p 172.50p 29916
01/07/2019 175.50p 175.50p 174.00p 175.50p 2279
28/06/2019 175.50p 177.05p 175.00p 175.00p 20377
27/06/2019 175.50p 178.00p 175.50p 175.50p 36588
26/06/2019 175.50p 177.75p 175.50p 175.50p 53499
25/06/2019 172.50p 178.00p 172.50p 175.50p 86088
24/06/2019 172.50p 176.09p 170.55p 172.50p 10996
21/06/2019 170.00p 177.00p 167.35p 172.50p 40416
20/06/2019 173.50p 174.75p 167.00p 169.00p 25055
19/06/2019 175.50p 176.90p 170.00p 173.50p 28813
18/06/2019 176.50p 177.00p 174.00p 175.50p 23000
17/06/2019 177.50p 177.50p 175.10p 176.50p 1222
14/06/2019 179.50p 179.50p 175.50p 177.50p 18335
13/06/2019 173.50p 184.90p 173.50p 179.50p 56009
12/06/2019 168.00p 172.00p 166.26p 168.50p 20431
11/06/2019 168.00p 169.75p 166.10p 168.00p 3992
10/06/2019 168.00p 170.50p 166.00p 168.00p 33879
07/06/2019 169.00p 170.40p 165.95p 168.00p 12124
06/06/2019 169.00p 170.80p 167.50p 169.00p 3611
05/06/2019 169.00p 169.00p 166.97p 169.00p 12412
04/06/2019 169.00p 171.50p 167.50p 169.00p 31087
03/06/2019 169.00p 169.00p 166.12p 169.00p 10408
31/05/2019 168.00p 172.00p 167.05p 169.00p 20757
30/05/2019 168.00p 172.00p 167.50p 168.00p 6692
29/05/2019 168.00p 171.40p 167.50p 168.00p 41531
28/05/2019 166.00p 171.84p 166.00p 168.00p 30967
24/05/2019 166.00p 170.00p 166.00p 166.00p 20832
23/05/2019 166.00p 169.00p 164.51p 166.00p 11219
22/05/2019 166.00p 168.70p 162.50p 166.00p 23261
21/05/2019 166.00p 168.00p 162.16p 166.00p 22423
20/05/2019 164.00p 169.00p 163.76p 166.00p 35748
17/05/2019 165.00p 167.97p 165.00p 166.50p 30608
16/05/2019 165.00p 167.00p 165.00p 165.00p 2474
15/05/2019 165.00p 165.26p 165.00p 165.00p 7816
14/05/2019 162.50p 165.00p 160.00p 165.00p 25350
13/05/2019 162.50p 164.90p 162.35p 162.50p 13399
10/05/2019 162.50p 165.00p 162.20p 162.50p 21750
09/05/2019 159.00p 164.00p 159.00p 162.50p 31380
08/05/2019 157.00p 161.84p 155.75p 159.00p 28112
07/05/2019 157.00p 159.50p 154.25p 158.00p 17778
03/05/2019 156.00p 157.12p 154.08p 157.00p 20000
02/05/2019 156.00p 156.00p 154.00p 156.00p 70296
01/05/2019 156.00p 156.85p 154.00p 156.00p 58233
30/04/2019 159.50p 162.20p 154.00p 156.00p 38881
29/04/2019 159.00p 159.10p 155.80p 159.00p 18430
26/04/2019 159.00p 163.00p 159.00p 159.00p 28014
25/04/2019 159.00p 162.92p 158.00p 159.00p 15679
24/04/2019 159.00p 162.84p 157.55p 159.00p 6169
23/04/2019 159.50p 163.00p 156.00p 159.00p 23655
18/04/2019 161.00p 162.30p 156.70p 159.50p 13971
17/04/2019 161.00p 163.30p 160.50p 161.00p 15504
16/04/2019 156.50p 164.00p 156.50p 161.00p 22360
15/04/2019 154.00p 157.00p 153.00p 156.50p 38523
12/04/2019 152.50p 157.20p 151.79p 154.00p 16848
11/04/2019 152.50p 154.75p 150.50p 152.50p 21164
10/04/2019 149.50p 155.00p 149.50p 152.50p 24970
09/04/2019 150.50p 151.90p 147.00p 149.50p 79318
08/04/2019 150.50p 150.88p 147.07p 150.50p 24158
05/04/2019 150.00p 151.95p 146.20p 150.50p 82918
04/04/2019 141.00p 151.00p 141.00p 150.00p 151333
03/04/2019 136.50p 141.00p 128.00p 139.00p 87871
02/04/2019 143.50p 144.95p 135.00p 136.50p 26625
01/04/2019 143.50p 144.45p 140.00p 143.50p 52071
29/03/2019 148.50p 150.00p 140.00p 143.50p 81415
28/03/2019 151.00p 152.00p 147.30p 148.50p 17012
27/03/2019 151.50p 152.90p 146.00p 151.00p 27987
26/03/2019 156.00p 158.00p 149.00p 151.50p 72491
25/03/2019 160.00p 160.00p 152.00p 156.00p 45807
22/03/2019 160.00p 161.50p 159.32p 160.00p 12900
21/03/2019 160.00p 161.60p 158.25p 160.00p 80155
20/03/2019 164.00p 167.00p 161.00p 164.00p 24035
19/03/2019 163.50p 166.50p 162.50p 164.00p 164048
18/03/2019 162.50p 165.40p 160.00p 163.50p 7950
15/03/2019 162.50p 164.45p 160.00p 162.50p 20055
14/03/2019 162.50p 164.88p 160.00p 162.50p 12535
13/03/2019 162.50p 165.75p 160.00p 162.50p 25344
12/03/2019 162.50p 167.00p 160.00p 162.50p 17754
11/03/2019 162.50p 164.00p 158.90p 162.50p 5867
08/03/2019 161.50p 164.75p 158.00p 162.50p 51360
07/03/2019 163.00p 165.00p 158.50p 161.50p 15266
06/03/2019 164.00p 165.75p 158.55p 163.00p 31699
05/03/2019 164.00p 164.00p 160.00p 164.00p 31628
04/03/2019 164.00p 164.00p 160.00p 164.00p 14121
01/03/2019 164.00p 164.00p 160.40p 164.00p 32237
28/02/2019 166.00p 166.00p 162.00p 165.00p 14951
27/02/2019 166.00p 166.37p 163.00p 166.00p 13623
26/02/2019 166.50p 168.50p 163.00p 166.00p 17367
25/02/2019 163.00p 169.00p 162.00p 166.50p 47805
22/02/2019 161.50p 164.80p 159.75p 163.00p 11300
21/02/2019 161.50p 164.00p 159.67p 161.50p 112894
20/02/2019 162.00p 162.00p 158.65p 161.50p 21514
19/02/2019 162.00p 162.00p 158.24p 162.00p 26327
18/02/2019 162.00p 162.00p 158.00p 162.00p 39845
15/02/2019 163.00p 164.00p 160.11p 162.00p 39047
14/02/2019 167.50p 167.50p 161.55p 163.00p 26265
13/02/2019 169.00p 169.00p 165.00p 167.50p 14668
12/02/2019 170.50p 170.50p 166.60p 168.00p 14095
11/02/2019 169.00p 171.00p 166.77p 169.00p 18188
08/02/2019 169.00p 171.00p 166.77p 169.00p 24306
07/02/2019 170.25p 171.40p 166.60p 169.00p 14721
06/02/2019 172.75p 172.75p 167.38p 170.25p 36806
05/02/2019 171.75p 171.75p 168.50p 171.00p 52674
04/02/2019 172.50p 175.00p 168.75p 171.75p 70120
01/02/2019 169.00p 169.45p 168.00p 169.00p 30211
31/01/2019 169.00p 170.00p 168.58p 169.00p 24793
30/01/2019 170.50p 170.50p 167.15p 169.00p 111926
29/01/2019 181.00p 181.00p 168.00p 170.50p 84579
28/01/2019 182.50p 183.75p 180.00p 181.00p 25957
25/01/2019 182.50p 185.00p 180.75p 182.50p 26538
24/01/2019 182.50p 185.00p 179.85p 182.50p 27500
23/01/2019 189.00p 189.00p 180.40p 182.50p 33165
22/01/2019 189.00p 189.80p 185.00p 189.00p 29204
21/01/2019 186.00p 192.32p 185.80p 189.00p 34847
18/01/2019 185.50p 190.00p 183.33p 186.00p 17520
17/01/2019 181.00p 187.00p 178.00p 185.50p 29827
16/01/2019 177.50p 182.00p 176.25p 181.00p 30157
15/01/2019 179.50p 179.50p 177.00p 177.50p 15986
14/01/2019 182.00p 184.00p 177.00p 179.50p 11345
11/01/2019 182.00p 184.00p 180.00p 182.00p 28844
10/01/2019 178.50p 184.00p 178.00p 182.00p 25856
09/01/2019 177.00p 185.00p 175.50p 178.50p 34329
08/01/2019 175.00p 178.20p 175.00p 177.00p 12824
07/01/2019 175.00p 178.20p 170.00p 175.00p 15345
04/01/2019 177.50p 178.74p 173.00p 175.00p 9482
03/01/2019 170.00p 180.00p 170.00p 177.50p 22377
02/01/2019 161.00p 175.00p 161.00p 170.00p 35632
31/12/2018 161.00p 163.50p 161.00p 161.00p 866
28/12/2018 161.00p 163.56p 157.00p 161.00p 10061
27/12/2018 158.50p 165.00p 155.07p 161.00p 4822
24/12/2018 156.50p 160.00p 155.00p 158.50p 5613
21/12/2018 153.50p 157.00p 153.25p 156.50p 14206
20/12/2018 149.50p 155.00p 149.50p 153.50p 29682
19/12/2018 158.00p 158.00p 147.00p 149.50p 51562
18/12/2018 165.50p 165.50p 158.00p 158.00p 15377
17/12/2018 168.50p 168.76p 165.00p 165.50p 19913
14/12/2018 172.50p 172.50p 165.00p 168.50p 33228
13/12/2018 172.50p 172.50p 170.00p 172.50p 12943
12/12/2018 172.50p 175.00p 170.00p 172.50p 37376
11/12/2018 171.50p 171.50p 167.45p 168.50p 12660
10/12/2018 170.00p 173.00p 169.50p 171.50p 13001
07/12/2018 170.00p 172.75p 168.05p 170.00p 6728
06/12/2018 170.00p 172.75p 167.00p 170.00p 30370
05/12/2018 172.50p 175.00p 168.20p 170.00p 36498
04/12/2018 169.50p 176.55p 169.24p 172.50p 11343
03/12/2018 166.50p 170.00p 165.01p 169.50p 22258
30/11/2018 166.00p 168.70p 162.80p 167.00p 6736
29/11/2018 165.00p 168.75p 161.00p 166.00p 26310
28/11/2018 166.00p 166.00p 160.00p 165.00p 14803
27/11/2018 166.50p 167.89p 162.00p 166.00p 26251
26/11/2018 170.50p 170.50p 164.00p 166.50p 23120
23/11/2018 172.50p 174.00p 167.00p 170.50p 10519
22/11/2018 171.50p 174.75p 170.00p 172.50p 17532

*Close Price adjusted for both dividends and splits