Nippon Active Value Fund (NAVF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nippon Active Value Fund

Date Open High Low Close* Volume
15/02/2022 127.50p 127.50p 125.00p 127.50p 24746
14/02/2022 127.50p 127.50p 125.00p 127.50p 17989
11/02/2022 127.00p 127.50p 125.00p 127.50p 696057
10/02/2022 127.00p 127.00p 125.64p 126.00p 38833
09/02/2022 127.00p 127.16p 125.00p 127.00p 22807
08/02/2022 126.50p 127.00p 124.00p 127.00p 42087
07/02/2022 126.00p 126.50p 125.22p 126.50p 44000
04/02/2022 127.00p 127.00p 122.03p 127.00p 297249
03/02/2022 131.00p 131.00p 126.00p 126.50p 40498
02/02/2022 130.00p 131.00p 127.00p 131.00p 50168
01/02/2022 131.00p 138.00p 128.75p 130.00p 35521
31/01/2022 133.50p 133.50p 129.00p 129.00p 35803
28/01/2022 134.00p 134.00p 130.77p 133.50p 28158
27/01/2022 133.50p 133.50p 130.00p 133.50p 11202
26/01/2022 134.50p 134.50p 131.42p 134.50p 715
25/01/2022 133.50p 137.00p 131.98p 134.50p 47134
24/01/2022 132.50p 132.50p 130.00p 131.00p 290587
21/01/2022 132.50p 132.50p 131.00p 131.00p 4348
20/01/2022 134.00p 134.00p 131.00p 133.00p 57565
19/01/2022 133.00p 133.00p 130.00p 131.00p 16479
18/01/2022 134.00p 134.50p 131.00p 134.50p 56230
17/01/2022 133.50p 135.40p 133.50p 134.00p 24000
14/01/2022 133.50p 133.85p 130.00p 131.00p 52235
13/01/2022 134.00p 134.00p 131.00p 133.50p 52872
12/01/2022 135.00p 135.00p 134.00p 134.00p 8759
10/01/2022 134.00p 134.08p 130.00p 134.00p 30418
07/01/2022 134.00p 134.32p 132.00p 134.00p 72519
06/01/2022 134.00p 134.40p 132.00p 134.00p 13580
05/01/2022 134.50p 137.00p 133.25p 134.50p 54434
04/01/2022 134.50p 135.65p 133.25p 134.50p 71688
03/01/2022 134.50p 135.00p 134.00p 134.00p 4000
31/12/2021 134.50p 135.00p 134.00p 134.00p 4000
30/12/2021 136.00p 136.75p 132.00p 134.50p 39300
29/12/2021 136.00p 136.75p 134.00p 136.00p 30631
28/12/2021 136.00p 136.25p 134.00p 136.00p 13318
27/12/2021 136.00p 136.25p 134.00p 136.00p 13318
24/12/2021 136.00p 136.25p 134.00p 136.00p 13318
23/12/2021 135.50p 136.00p 133.00p 135.50p 137599
22/12/2021 135.00p 135.00p 132.00p 135.00p 96988
21/12/2021 133.50p 135.00p 133.50p 135.00p 23356
20/12/2021 133.50p 134.65p 132.50p 133.50p 20858
17/12/2021 135.00p 135.00p 134.50p 134.50p 10000
16/12/2021 137.00p 137.84p 135.00p 137.50p 80102
15/12/2021 135.50p 136.20p 134.00p 135.50p 21900
14/12/2021 136.00p 136.32p 133.20p 135.00p 8650
13/12/2021 137.00p 137.78p 137.00p 137.00p 1100
10/12/2021 137.00p 137.84p 134.00p 137.00p 2270
09/12/2021 137.00p 138.38p 137.00p 137.00p 31000
08/12/2021 137.00p 137.72p 137.00p 137.00p 123400
07/12/2021 137.00p 137.84p 134.00p 137.00p 42572
06/12/2021 137.00p 137.00p 134.00p 136.00p 52140
03/12/2021 137.00p 137.00p 134.00p 136.00p 21000
02/12/2021 136.00p 136.00p 134.00p 136.00p 37630
01/12/2021 136.00p 136.16p 134.00p 136.00p 41228
30/11/2021 136.00p 136.00p 135.28p 136.00p 61114
29/11/2021 137.00p 137.00p 134.00p 137.00p 25702
26/11/2021 139.00p 139.00p 134.00p 138.00p 5390
25/11/2021 141.00p 141.00p 137.00p 140.00p 140529
24/11/2021 141.00p 141.00p 139.00p 141.00p 39218
23/11/2021 140.00p 140.50p 137.00p 140.50p 20100
22/11/2021 140.00p 140.60p 140.00p 140.00p 13129
19/11/2021 141.00p 141.00p 140.00p 140.00p 25000
18/11/2021 140.50p 140.50p 137.00p 140.00p 36212
17/11/2021 140.50p 140.50p 140.40p 140.50p 22101
16/11/2021 140.50p 142.00p 137.25p 140.50p 70962
15/11/2021 142.00p 144.70p 137.00p 137.00p 145766
12/11/2021 142.00p 145.00p 139.00p 145.00p 34463
11/11/2021 142.00p 142.12p 140.00p 141.00p 58992
10/11/2021 142.50p 143.25p 140.50p 142.00p 49500
09/11/2021 143.00p 144.32p 140.66p 142.50p 7888
08/11/2021 143.00p 144.74p 140.84p 143.00p 9017
05/11/2021 143.00p 144.00p 142.82p 143.00p 36300
04/11/2021 142.00p 145.00p 140.00p 143.00p 88498
03/11/2021 135.00p 138.88p 134.00p 138.00p 173779
02/11/2021 134.50p 135.00p 131.00p 135.00p 40843
01/11/2021 134.50p 134.50p 133.00p 134.50p 20967
29/10/2021 133.00p 133.00p 129.00p 133.00p 106931
28/10/2021 132.00p 133.00p 130.00p 133.00p 71248
27/10/2021 133.50p 133.50p 132.00p 133.50p 22531
26/10/2021 132.50p 133.00p 131.20p 133.00p 16608
25/10/2021 130.50p 131.50p 129.00p 131.50p 100849
22/10/2021 130.00p 130.50p 129.00p 130.50p 39406
21/10/2021 129.50p 129.50p 127.00p 129.50p 14000
20/10/2021 132.00p 132.00p 132.00p 132.00p 0
19/10/2021 132.00p 132.00p 130.00p 132.00p 38629
18/10/2021 132.00p 135.00p 130.00p 132.00p 39546
15/10/2021 132.50p 132.50p 130.75p 132.00p 157468
14/10/2021 132.50p 132.50p 131.00p 132.50p 88005
13/10/2021 132.00p 132.00p 130.86p 132.00p 50392
12/10/2021 132.50p 132.50p 130.00p 132.00p 9800
11/10/2021 132.00p 132.50p 130.40p 132.00p 96136
08/10/2021 130.00p 131.50p 130.00p 130.50p 73148
07/10/2021 130.00p 132.00p 130.00p 130.00p 12314
06/10/2021 130.50p 130.50p 129.50p 129.50p 5000
05/10/2021 131.00p 133.00p 131.00p 131.00p 8340
04/10/2021 133.00p 133.30p 131.00p 132.50p 29559
01/10/2021 134.50p 136.00p 131.06p 132.00p 26420
30/09/2021 135.00p 136.90p 133.96p 136.00p 3158
29/09/2021 134.50p 138.00p 133.50p 135.00p 54835
28/09/2021 137.50p 140.00p 135.05p 140.00p 16510
27/09/2021 137.00p 139.50p 137.00p 137.50p 25896
24/09/2021 138.00p 140.00p 135.80p 137.00p 35068
23/09/2021 134.50p 137.42p 134.50p 137.00p 16255
22/09/2021 130.50p 133.74p 130.50p 133.50p 42627
21/09/2021 129.00p 129.54p 127.56p 128.00p 53839
20/09/2021 132.00p 133.00p 127.00p 129.50p 452668
17/09/2021 131.50p 133.54p 130.00p 133.00p 7235
16/09/2021 131.50p 131.50p 130.50p 131.50p 136716
15/09/2021 132.00p 132.00p 130.60p 132.00p 60639
14/09/2021 132.50p 132.50p 132.50p 132.50p 0
13/09/2021 132.50p 133.20p 132.50p 132.50p 3750
10/09/2021 132.50p 133.35p 132.50p 132.50p 8000
09/09/2021 131.50p 133.00p 131.00p 132.00p 262443
08/09/2021 132.50p 134.00p 131.84p 132.50p 15267
07/09/2021 133.00p 134.50p 132.50p 132.50p 111703
06/09/2021 132.50p 134.84p 132.50p 133.00p 22514
03/09/2021 130.00p 131.00p 129.93p 130.00p 12865
02/09/2021 130.00p 131.00p 130.00p 130.00p 20750
01/09/2021 130.00p 131.22p 129.38p 130.00p 19787
31/08/2021 130.50p 130.86p 130.00p 130.00p 10000
30/08/2021 130.00p 130.48p 130.00p 130.00p 52504
27/08/2021 130.00p 130.48p 130.00p 130.00p 52504
26/08/2021 129.50p 130.20p 129.50p 130.00p 49192
25/08/2021 129.00p 130.74p 127.00p 129.50p 27297
24/08/2021 126.00p 132.00p 125.63p 129.00p 28331
23/08/2021 123.50p 126.00p 123.50p 124.50p 324266
20/08/2021 120.50p 121.50p 120.50p 121.50p 4800
19/08/2021 119.00p 123.00p 119.00p 120.50p 5000
18/08/2021 119.50p 120.69p 119.50p 119.50p 10000
17/08/2021 119.50p 122.00p 116.07p 119.50p 21361
16/08/2021 121.50p 121.50p 118.00p 119.50p 6000
13/08/2021 123.00p 124.80p 121.25p 123.50p 46200
12/08/2021 123.00p 124.34p 123.00p 123.00p 4000
11/08/2021 123.00p 123.00p 123.00p 123.00p 0
10/08/2021 123.00p 124.44p 120.00p 123.00p 110300
09/08/2021 123.00p 125.00p 122.50p 122.50p 80554
06/08/2021 124.50p 125.28p 123.00p 123.00p 67642
05/08/2021 124.50p 125.55p 123.00p 125.00p 34688
04/08/2021 124.00p 124.00p 123.50p 124.00p 96755
03/08/2021 121.00p 125.00p 120.52p 124.00p 25402
02/08/2021 120.50p 124.00p 120.50p 122.00p 21833
30/07/2021 119.00p 122.00p 115.07p 119.00p 31832
29/07/2021 120.50p 123.00p 120.00p 120.00p 56978
28/07/2021 118.00p 120.99p 118.00p 120.00p 52200
27/07/2021 117.50p 120.00p 117.50p 120.00p 39244
26/07/2021 117.50p 117.50p 117.00p 117.00p 0
23/07/2021 118.50p 120.00p 116.50p 119.00p 90233
22/07/2021 117.00p 118.50p 114.00p 116.00p 14229
21/07/2021 117.00p 118.50p 117.00p 117.00p 3750
20/07/2021 117.50p 119.00p 117.50p 117.50p 6100
19/07/2021 117.50p 119.06p 117.50p 117.50p 8000
16/07/2021 120.00p 120.06p 116.00p 118.00p 48358
15/07/2021 121.00p 121.00p 119.50p 120.50p 11700
14/07/2021 122.00p 123.25p 122.00p 122.00p 29720
13/07/2021 121.00p 122.87p 121.00p 122.00p 4048
12/07/2021 121.00p 122.25p 121.00p 121.00p 46624
09/07/2021 119.50p 121.25p 118.50p 120.00p 15652
08/07/2021 119.50p 121.30p 119.00p 119.00p 120961
07/07/2021 118.00p 120.00p 118.00p 120.00p 124780
06/07/2021 119.00p 119.75p 118.50p 119.00p 35400
05/07/2021 119.00p 120.00p 119.00p 119.00p 82217
02/07/2021 120.50p 120.50p 118.33p 119.00p 65000
01/07/2021 120.00p 122.00p 120.00p 120.00p 15239
30/06/2021 120.00p 120.76p 118.72p 120.00p 11309
29/06/2021 120.50p 122.00p 118.67p 120.00p 81168
28/06/2021 121.50p 123.53p 120.50p 120.50p 34322
25/06/2021 119.00p 119.50p 119.00p 119.00p 62260
24/06/2021 119.00p 120.00p 118.33p 119.00p 8840
23/06/2021 120.00p 120.50p 118.50p 119.00p 55625
22/06/2021 120.00p 121.60p 118.50p 120.00p 121500
21/06/2021 118.00p 119.60p 117.00p 117.00p 19397
18/06/2021 119.00p 122.00p 118.00p 120.00p 79990
17/06/2021 119.00p 121.00p 117.00p 120.00p 42890
16/06/2021 120.00p 120.00p 119.00p 120.00p 34170
15/06/2021 121.00p 124.00p 118.00p 124.00p 42400
14/06/2021 121.50p 122.90p 119.50p 121.00p 58956
11/06/2021 120.50p 121.95p 118.90p 120.50p 15600
10/06/2021 119.50p 121.50p 118.00p 120.50p 40871
09/06/2021 118.00p 119.50p 118.00p 119.50p 139000
08/06/2021 118.00p 120.00p 118.00p 118.00p 139000
07/06/2021 118.00p 120.00p 117.50p 118.00p 44095
04/06/2021 118.00p 119.00p 118.00p 119.00p 5000
03/06/2021 117.50p 119.16p 117.50p 118.00p 49000
02/06/2021 117.50p 118.95p 117.00p 117.50p 40250
01/06/2021 118.00p 119.88p 116.00p 117.50p 34559
31/05/2021 117.50p 120.00p 117.50p 118.00p 25000
28/05/2021 117.50p 120.00p 117.50p 118.00p 25000
27/05/2021 115.50p 116.70p 115.50p 115.50p 13016
26/05/2021 114.50p 116.70p 114.50p 115.50p 4254
25/05/2021 116.00p 116.00p 114.50p 114.50p 4000
24/05/2021 115.00p 115.80p 115.00p 115.00p 8060
21/05/2021 113.50p 115.00p 113.50p 115.00p 787
20/05/2021 113.50p 114.25p 112.50p 112.50p 4344
19/05/2021 112.50p 115.00p 112.50p 113.50p 28545
18/05/2021 113.00p 113.00p 112.50p 113.00p 0
17/05/2021 113.50p 115.00p 110.26p 112.50p 112000
14/05/2021 112.50p 113.50p 112.50p 113.50p 0
13/05/2021 108.50p 108.50p 108.00p 110.50p 1400
12/05/2021 109.00p 112.00p 109.00p 109.50p 17730
11/05/2021 111.00p 112.00p 108.00p 110.50p 1524344

*Close Price adjusted for both dividends and splits