Nationwide Building Society Core Capital Deferred Shs (Min 250 CCDS) (NBS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Nationwide Building Society Core Capital Deferred Shs (Min 250 CCDS)

Date Open High Low Close* Volume
26/01/2017 13,325.00p 13,450.00p 13,325.00p 12,550.00p 70000
25/01/2017 13,350.00p 13,350.00p 13,350.00p 12,550.00p 0
24/01/2017 13,350.00p 13,350.00p 13,300.00p 12,550.00p 43033
23/01/2017 13,310.00p 13,350.00p 13,350.00p 12,550.00p 0
20/01/2017 13,310.00p 13,350.00p 13,310.00p 12,550.00p 1000
19/01/2017 13,275.00p 13,350.00p 13,275.00p 12,550.00p 7806
18/01/2017 13,100.00p 13,350.00p 13,350.00p 12,550.00p 0
17/01/2017 13,100.00p 13,350.00p 13,350.00p 12,550.00p 0
16/01/2017 13,100.00p 13,350.00p 13,100.00p 12,550.00p 0
13/01/2017 13,312.50p 13,350.00p 13,350.00p 12,550.00p 0
12/01/2017 13,312.50p 13,350.00p 13,312.50p 12,550.00p 5500
11/01/2017 13,325.00p 13,350.00p 13,300.00p 12,550.00p 0
10/01/2017 13,325.00p 13,325.00p 13,325.00p 12,550.00p 20000
09/01/2017 13,450.00p 13,450.00p 13,300.00p 12,550.00p 250
06/01/2017 13,300.00p 13,300.00p 13,250.00p 12,550.00p 1390
05/01/2017 12,925.00p 13,400.00p 12,925.00p 12,550.00p 900
04/01/2017 13,287.50p 13,287.50p 13,150.00p 12,550.00p 10000
03/01/2017 13,250.00p 13,250.00p 13,050.00p 12,550.00p 5000
30/12/2016 13,100.00p 13,050.00p 13,050.00p 12,550.00p 0
29/12/2016 13,100.00p 13,050.00p 13,050.00p 12,550.00p 0
28/12/2016 13,100.00p 13,050.00p 13,050.00p 12,550.00p 0
23/12/2016 13,100.00p 13,050.00p 13,050.00p 12,550.00p 0
22/12/2016 13,100.00p 13,050.00p 13,050.00p 12,550.00p 0
21/12/2016 13,100.00p 13,050.00p 13,050.00p 12,550.00p 0
20/12/2016 13,100.00p 13,050.00p 13,050.00p 12,550.00p 0
19/12/2016 13,100.00p 13,050.00p 13,050.00p 12,550.00p 0
16/12/2016 13,100.00p 13,100.00p 13,050.00p 12,550.00p 5200
15/12/2016 13,150.00p 13,150.00p 13,100.00p 12,550.00p 63000
14/12/2016 13,300.00p 13,300.00p 13,100.00p 12,550.00p 0
13/12/2016 13,200.00p 13,200.00p 13,100.00p 12,550.00p 27500
12/12/2016 13,000.00p 13,100.00p 13,000.00p 12,550.00p 3460
09/12/2016 13,100.00p 13,050.00p 13,050.00p 12,550.00p 0
08/12/2016 13,100.00p 13,100.00p 13,050.00p 12,550.00p 0
07/12/2016 13,100.00p 13,150.00p 13,100.00p 12,550.00p 0
06/12/2016 13,100.00p 13,150.00p 13,050.00p 12,550.00p 0
05/12/2016 13,100.00p 13,050.00p 13,050.00p 12,550.00p 0
02/12/2016 13,100.00p 13,100.00p 13,050.00p 12,550.00p 250
01/12/2016 13,137.50p 13,100.00p 13,050.00p 12,550.00p 0
30/11/2016 13,137.50p 13,137.50p 13,100.00p 12,550.00p 2720
29/11/2016 13,150.00p 13,150.00p 13,150.00p 12,550.00p 25000
28/11/2016 13,137.50p 13,150.00p 13,150.00p 12,550.00p 0
25/11/2016 13,137.50p 13,150.00p 13,150.00p 12,550.00p 0
24/11/2016 13,137.50p 13,150.00p 13,100.00p 12,550.00p 21000
23/11/2016 13,200.00p 13,200.00p 13,100.00p 12,550.00p 21200
22/11/2016 13,250.00p 13,051.00p 13,051.00p 12,550.00p 0
21/11/2016 13,250.00p 13,600.00p 13,051.00p 12,550.00p 3123
18/11/2016 13,175.00p 13,112.50p 13,112.50p 12,550.00p 0
17/11/2016 13,175.00p 13,112.50p 13,112.50p 12,550.00p 0
16/11/2016 13,175.00p 13,112.50p 13,112.50p 12,550.00p 0
15/11/2016 13,175.00p 13,175.00p 13,112.50p 12,550.00p 40000
14/11/2016 13,299.00p 13,299.00p 13,299.00p 12,550.00p 0
11/11/2016 13,299.00p 13,299.00p 13,299.00p 12,550.00p 0
10/11/2016 13,299.00p 13,299.00p 13,299.00p 12,550.00p 0
09/11/2016 13,299.00p 13,299.00p 13,299.00p 12,550.00p 0
08/11/2016 13,299.00p 13,299.00p 13,299.00p 12,550.00p 0
07/11/2016 13,299.00p 13,299.00p 13,299.00p 12,550.00p 0
04/11/2016 13,299.00p 13,299.00p 13,299.00p 12,550.00p 1100
03/11/2016 12,901.00p 13,050.00p 12,901.00p 12,550.00p 2655
02/11/2016 13,200.00p 6,300.00p 6,300.00p 12,550.00p 0
01/11/2016 13,200.00p 6,300.00p 6,300.00p 12,550.00p 0
31/10/2016 13,200.00p 6,300.00p 6,300.00p 12,550.00p 0
28/10/2016 13,200.00p 6,300.00p 6,300.00p 12,550.00p 0
27/10/2016 13,200.00p 6,300.00p 6,300.00p 12,550.00p 0
26/10/2016 13,200.00p 6,400.00p 6,300.00p 12,550.00p 0
25/10/2016 13,200.00p 6,400.00p 6,400.00p 12,550.00p 0
24/10/2016 13,200.00p 6,400.00p 6,400.00p 12,550.00p 0
21/10/2016 13,200.00p 6,400.00p 6,400.00p 12,550.00p 0
20/10/2016 13,200.00p 6,400.00p 6,400.00p 12,550.00p 0
19/10/2016 13,200.00p 13,200.00p 6,400.00p 12,550.00p 0
18/10/2016 13,200.00p 13,200.00p 13,200.00p 12,550.00p 344
17/10/2016 13,000.00p 6,350.00p 6,350.00p 12,550.00p 0
14/10/2016 13,000.00p 6,350.00p 6,350.00p 12,550.00p 0
13/10/2016 13,000.00p 6,350.00p 6,350.00p 12,550.00p 0
12/10/2016 13,000.00p 6,350.00p 6,350.00p 12,550.00p 0
11/10/2016 13,000.00p 6,350.00p 6,350.00p 12,550.00p 0
10/10/2016 13,000.00p 6,350.00p 6,350.00p 12,550.00p 0
07/10/2016 13,000.00p 6,350.00p 6,350.00p 12,550.00p 0
06/10/2016 13,000.00p 13,000.00p 6,350.00p 12,550.00p 0
05/10/2016 13,000.00p 13,000.00p 13,000.00p 12,550.00p 0
04/10/2016 13,000.00p 13,000.00p 13,000.00p 12,550.00p 0
03/10/2016 13,000.00p 13,000.00p 13,000.00p 12,550.00p 0
30/09/2016 13,000.00p 13,000.00p 13,000.00p 12,550.00p 0
29/09/2016 13,000.00p 13,000.00p 13,000.00p 12,550.00p 0
28/09/2016 13,000.00p 13,000.00p 13,000.00p 12,550.00p 0
27/09/2016 13,000.00p 13,000.00p 13,000.00p 12,550.00p 0
26/09/2016 13,000.00p 13,000.00p 13,000.00p 12,550.00p 250
23/09/2016 13,150.00p 13,150.00p 13,150.00p 12,550.00p 0
22/09/2016 13,150.00p 13,150.00p 13,150.00p 12,550.00p 0
21/09/2016 13,150.00p 13,150.00p 13,150.00p 12,550.00p 25000
20/09/2016 13,150.00p 13,150.00p 13,150.00p 12,550.00p 0
19/09/2016 13,150.00p 13,150.00p 13,150.00p 12,550.00p 0
16/09/2016 13,150.00p 13,150.00p 13,150.00p 12,550.00p 0
15/09/2016 13,150.00p 13,150.00p 13,150.00p 12,550.00p 0
14/09/2016 13,150.00p 13,150.00p 13,150.00p 12,550.00p 0
13/09/2016 13,150.00p 13,150.00p 13,150.00p 12,550.00p 25000
12/09/2016 13,600.00p 13,600.00p 13,600.00p 12,550.00p 0
09/09/2016 13,600.00p 13,600.00p 13,600.00p 12,550.00p 0
08/09/2016 13,600.00p 13,600.00p 13,600.00p 12,550.00p 0
07/09/2016 13,600.00p 13,600.00p 13,600.00p 12,550.00p 300
06/09/2016 13,300.00p 13,300.00p 13,300.00p 12,550.00p 365
05/09/2016 12,900.00p 12,900.00p 12,900.00p 12,550.00p 0
02/09/2016 12,900.00p 12,900.00p 12,900.00p 12,550.00p 250
01/09/2016 13,150.00p 13,150.00p 13,150.00p 12,550.00p 0
31/08/2016 13,150.00p 13,150.00p 13,150.00p 12,550.00p 0
30/08/2016 13,150.00p 13,150.00p 13,150.00p 12,550.00p 0
26/08/2016 13,150.00p 13,150.00p 13,150.00p 12,550.00p 312
25/08/2016 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
24/08/2016 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
23/08/2016 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
22/08/2016 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
19/08/2016 13,200.00p 13,200.00p 13,200.00p 12,550.00p 250
18/08/2016 12,925.00p 12,925.00p 12,925.00p 12,550.00p 1000
17/08/2016 13,250.00p 13,250.00p 12,800.00p 12,550.00p 2372
16/08/2016 12,900.00p 12,900.00p 12,900.00p 12,550.00p 0
15/08/2016 12,900.00p 12,900.00p 12,900.00p 12,550.00p 0
12/08/2016 12,900.00p 12,900.00p 12,900.00p 12,550.00p 32750
11/08/2016 12,900.00p 12,900.00p 12,900.00p 12,550.00p 7250
10/08/2016 13,100.00p 13,100.00p 13,100.00p 12,550.00p 250
09/08/2016 13,024.00p 13,024.00p 13,024.00p 12,550.00p 700
08/08/2016 12,726.00p 12,726.00p 12,500.00p 12,550.00p 2220
05/08/2016 12,775.00p 12,900.00p 12,900.00p 12,550.00p 0
04/08/2016 12,775.00p 12,900.00p 12,900.00p 12,550.00p 0
03/08/2016 12,775.00p 12,900.00p 12,775.00p 12,550.00p 800
02/08/2016 12,725.00p 12,725.00p 12,725.00p 12,550.00p 11010
01/08/2016 12,700.00p 12,700.00p 12,650.00p 12,550.00p 12520
29/07/2016 12,650.00p 12,650.00p 12,650.00p 12,550.00p 20280
28/07/2016 12,600.00p 12,750.00p 12,400.00p 12,550.00p 52235
27/07/2016 12,750.00p 12,750.00p 12,600.00p 12,550.00p 750
26/07/2016 12,750.00p 12,750.00p 12,750.00p 12,550.00p 500
25/07/2016 12,650.00p 12,650.00p 12,650.00p 12,550.00p 4500
22/07/2016 12,700.00p 12,700.00p 12,700.00p 12,550.00p 500
21/07/2016 12,799.00p 12,799.00p 12,799.00p 12,550.00p 350
20/07/2016 12,700.00p 12,700.00p 12,700.00p 12,550.00p 20000
19/07/2016 13,000.00p 13,000.00p 13,000.00p 12,550.00p 0
18/07/2016 13,000.00p 13,000.00p 13,000.00p 12,550.00p 250
15/07/2016 12,800.00p 12,800.00p 12,800.00p 12,550.00p 310
14/07/2016 12,799.00p 12,799.00p 12,799.00p 12,550.00p 250
13/07/2016 12,600.00p 12,700.00p 12,600.00p 12,550.00p 2500
12/07/2016 12,400.00p 12,500.00p 12,500.00p 12,550.00p 0
11/07/2016 12,400.00p 12,500.00p 12,400.00p 12,550.00p 47800
08/07/2016 12,301.00p 12,301.00p 12,301.00p 12,550.00p 0
07/07/2016 12,301.00p 12,301.00p 12,301.00p 12,550.00p 0
06/07/2016 12,301.00p 12,301.00p 12,301.00p 12,550.00p 21600
05/07/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 30000
04/07/2016 12,351.00p 12,410.00p 12,410.00p 12,550.00p 0
01/07/2016 12,351.00p 12,410.00p 12,351.00p 12,550.00p 1230
30/06/2016 12,200.00p 12,600.00p 12,600.00p 12,550.00p 0
29/06/2016 12,200.00p 12,600.00p 12,200.00p 12,550.00p 5250
28/06/2016 12,001.00p 11,973.00p 11,973.00p 12,550.00p 0
27/06/2016 12,001.00p 12,001.00p 11,973.00p 12,550.00p 25250
24/06/2016 12,700.00p 12,715.00p 12,715.00p 12,550.00p 0
23/06/2016 12,700.00p 12,715.00p 12,715.00p 12,550.00p 0
22/06/2016 12,700.00p 12,715.00p 12,700.00p 12,550.00p 580
21/06/2016 12,600.00p 12,600.00p 12,600.00p 12,550.00p 0
20/06/2016 12,600.00p 12,600.00p 12,600.00p 12,550.00p 0
17/06/2016 12,600.00p 12,600.00p 12,600.00p 12,550.00p 650
16/06/2016 12,500.00p 12,500.00p 12,500.00p 12,550.00p 650
15/06/2016 12,650.00p 12,650.00p 12,650.00p 12,550.00p 5000
14/06/2016 12,525.00p 12,700.00p 12,700.00p 12,550.00p 0
13/06/2016 12,525.00p 12,700.00p 12,700.00p 12,550.00p 0
10/06/2016 12,525.00p 12,700.00p 12,700.00p 12,550.00p 0
09/06/2016 12,525.00p 12,700.00p 12,525.00p 12,550.00p 502
08/06/2016 12,799.00p 12,799.00p 12,799.00p 12,550.00p 0
07/06/2016 12,799.00p 12,799.00p 12,799.00p 12,550.00p 0
06/06/2016 12,799.00p 12,799.00p 12,799.00p 12,550.00p 0
03/06/2016 12,799.00p 12,799.00p 12,799.00p 12,550.00p 15
02/06/2016 12,650.00p 12,605.00p 12,605.00p 12,550.00p 0
01/06/2016 12,650.00p 12,605.00p 12,605.00p 12,550.00p 0
31/05/2016 12,650.00p 12,605.00p 12,605.00p 12,550.00p 0
27/05/2016 12,650.00p 12,605.00p 12,605.00p 12,550.00p 0
26/05/2016 12,650.00p 12,605.00p 12,605.00p 12,550.00p 0
25/05/2016 12,650.00p 12,605.00p 12,605.00p 12,550.00p 0
24/05/2016 12,650.00p 12,650.00p 12,605.00p 12,550.00p 27500
23/05/2016 12,599.00p 12,599.00p 12,599.00p 12,550.00p 0
20/05/2016 12,599.00p 12,599.00p 12,599.00p 12,550.00p 12740
19/05/2016 12,700.00p 12,700.00p 12,700.00p 12,550.00p 519
18/05/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 0
17/05/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 0
16/05/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 0
13/05/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 0
12/05/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 7500
11/05/2016 12,500.00p 12,650.00p 12,650.00p 12,550.00p 0
10/05/2016 12,500.00p 12,650.00p 12,650.00p 12,550.00p 0
09/05/2016 12,500.00p 12,650.00p 12,650.00p 12,550.00p 0
06/05/2016 12,500.00p 12,650.00p 12,650.00p 12,550.00p 0
05/05/2016 12,500.00p 12,650.00p 12,650.00p 12,550.00p 0
04/05/2016 12,500.00p 12,650.00p 12,500.00p 12,550.00p 2694
03/05/2016 12,750.00p 12,723.00p 12,723.00p 12,550.00p 0
29/04/2016 12,750.00p 12,723.00p 12,723.00p 12,550.00p 0
28/04/2016 12,750.00p 12,723.00p 12,723.00p 12,550.00p 0
27/04/2016 12,750.00p 12,723.00p 12,723.00p 12,550.00p 0
26/04/2016 12,750.00p 12,723.00p 12,723.00p 12,550.00p 0
25/04/2016 12,750.00p 12,750.00p 12,723.00p 12,550.00p 25350
22/04/2016 12,576.00p 12,576.00p 12,576.00p 12,550.00p 75000
21/04/2016 12,632.30p 12,632.30p 12,632.30p 12,550.00p 0
20/04/2016 12,632.30p 12,632.30p 12,632.30p 12,550.00p 120
19/04/2016 12,500.00p 12,500.00p 12,500.00p 12,550.00p 0
18/04/2016 12,500.00p 12,500.00p 12,500.00p 12,550.00p 0
15/04/2016 12,500.00p 12,500.00p 12,500.00p 12,550.00p 0
14/04/2016 12,500.00p 12,500.00p 12,500.00p 12,550.00p 28000

*Close Price adjusted for both dividends and splits