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
23/02/2015 12,500.00p 12,515.00p 12,515.00p 12,550.00p 0
20/02/2015 12,500.00p 12,515.00p 12,515.00p 12,550.00p 0
19/02/2015 12,500.00p 12,515.00p 12,515.00p 12,550.00p 0
18/02/2015 12,500.00p 12,515.00p 12,515.00p 12,550.00p 0
17/02/2015 12,500.00p 12,515.00p 12,515.00p 12,550.00p 0
16/02/2015 12,500.00p 12,515.00p 12,515.00p 12,550.00p 0
13/02/2015 12,500.00p 12,515.00p 12,500.00p 12,550.00p 500
12/02/2015 12,550.00p 12,550.00p 12,550.00p 12,550.00p 0
11/02/2015 12,550.00p 12,550.00p 12,550.00p 12,550.00p 0
10/02/2015 12,550.00p 12,550.00p 12,550.00p 12,550.00p 0
09/02/2015 12,550.00p 12,550.00p 12,550.00p 12,550.00p 0
06/02/2015 12,550.00p 12,550.00p 12,550.00p 12,550.00p 1000
05/02/2015 12,500.00p 12,600.00p 12,500.00p 12,550.00p 2000
04/02/2015 12,525.00p 12,525.00p 12,525.00p 12,550.00p 750
03/02/2015 12,600.00p 12,600.00p 12,600.00p 12,550.00p 420
02/02/2015 12,500.00p 12,600.00p 12,600.00p 12,550.00p 0
30/01/2015 12,500.00p 12,600.00p 12,500.00p 12,550.00p 812
29/01/2015 12,475.00p 12,525.00p 12,475.00p 12,550.00p 8477
28/01/2015 12,475.00p 12,475.00p 12,475.00p 12,550.00p 315
27/01/2015 12,475.00p 12,475.00p 12,475.00p 12,550.00p 1500
26/01/2015 12,450.00p 12,450.00p 12,450.00p 12,550.00p 0
23/01/2015 12,450.00p 12,450.00p 12,450.00p 12,550.00p 1075
22/01/2015 12,400.00p 12,375.00p 12,375.00p 12,550.00p 0
21/01/2015 12,400.00p 12,375.00p 12,375.00p 12,550.00p 0
20/01/2015 12,400.00p 12,400.00p 12,375.00p 12,550.00p 2500
19/01/2015 12,275.00p 12,337.50p 12,275.00p 12,550.00p 19023
16/01/2015 12,325.00p 12,325.00p 12,325.00p 12,550.00p 0
15/01/2015 12,325.00p 12,325.00p 12,325.00p 12,550.00p 250
14/01/2015 12,212.50p 12,325.00p 12,212.50p 12,550.00p 22000
13/01/2015 12,499.00p 12,499.00p 12,499.00p 12,550.00p 250
12/01/2015 12,300.00p 12,300.00p 12,300.00p 12,550.00p 0
09/01/2015 12,300.00p 12,300.00p 12,300.00p 12,550.00p 0
08/01/2015 12,300.00p 12,300.00p 12,300.00p 12,550.00p 0
07/01/2015 12,300.00p 12,300.00p 12,300.00p 12,550.00p 0
06/01/2015 12,300.00p 12,300.00p 12,300.00p 12,550.00p 6000
05/01/2015 12,550.00p 12,550.00p 12,550.00p 12,550.00p 438
02/01/2015 12,350.00p 12,600.00p 12,600.00p 12,550.00p 0
31/12/2014 12,350.00p 12,600.00p 12,600.00p 12,550.00p 0
30/12/2014 12,350.00p 12,600.00p 12,600.00p 12,550.00p 0
29/12/2014 12,350.00p 12,600.00p 12,350.00p 12,550.00p 500
24/12/2014 12,350.00p 12,350.00p 12,350.00p 12,550.00p 0
23/12/2014 12,350.00p 12,350.00p 12,350.00p 12,550.00p 0
22/12/2014 12,350.00p 12,350.00p 12,350.00p 12,550.00p 0
19/12/2014 12,350.00p 12,350.00p 12,350.00p 12,550.00p 0
18/12/2014 12,350.00p 12,350.00p 12,350.00p 12,550.00p 0
17/12/2014 12,350.00p 12,350.00p 12,350.00p 12,550.00p 0
16/12/2014 12,350.00p 12,350.00p 12,350.00p 12,550.00p 0
15/12/2014 12,350.00p 12,350.00p 12,350.00p 12,550.00p 0
12/12/2014 12,350.00p 12,350.00p 12,350.00p 12,550.00p 1000
11/12/2014 12,350.00p 12,375.00p 12,375.00p 12,550.00p 0
10/12/2014 12,350.00p 12,375.00p 12,375.00p 12,550.00p 0
09/12/2014 12,350.00p 12,375.00p 12,350.00p 12,550.00p 585
08/12/2014 12,400.00p 12,405.00p 12,405.00p 12,550.00p 0
05/12/2014 12,400.00p 12,405.00p 12,400.00p 12,550.00p 720
04/12/2014 12,600.00p 12,600.00p 12,600.00p 12,550.00p 250
03/12/2014 12,450.00p 12,450.00p 12,450.00p 12,550.00p 250
02/12/2014 12,317.10p 12,363.00p 12,363.00p 12,550.00p 0
01/12/2014 12,317.10p 12,363.00p 12,317.10p 12,550.00p 3200
28/11/2014 12,425.00p 12,425.00p 12,425.00p 12,550.00p 0
27/11/2014 12,425.00p 12,425.00p 12,425.00p 12,550.00p 0
26/11/2014 12,425.00p 12,425.00p 12,425.00p 12,550.00p 0
25/11/2014 12,425.00p 12,425.00p 12,425.00p 12,550.00p 1650
24/11/2014 12,300.00p 12,450.00p 12,450.00p 12,550.00p 0
21/11/2014 12,300.00p 12,450.00p 12,450.00p 12,550.00p 0
20/11/2014 12,300.00p 12,450.00p 12,450.00p 12,550.00p 0
19/11/2014 12,300.00p 12,450.00p 12,450.00p 12,550.00p 0
18/11/2014 12,300.00p 12,450.00p 12,450.00p 12,550.00p 0
17/11/2014 12,300.00p 12,450.00p 12,450.00p 12,550.00p 0
14/11/2014 12,300.00p 12,450.00p 12,450.00p 12,550.00p 0
13/11/2014 12,300.00p 12,450.00p 12,300.00p 12,550.00p 60250
12/11/2014 12,399.00p 12,400.00p 12,400.00p 12,550.00p 0
11/11/2014 12,399.00p 12,400.00p 12,400.00p 12,550.00p 0
10/11/2014 12,399.00p 12,400.00p 12,399.00p 12,550.00p 1250
07/11/2014 12,399.00p 12,399.00p 12,399.00p 12,550.00p 380
06/11/2014 12,350.00p 12,399.00p 12,399.00p 12,550.00p 0
05/11/2014 12,350.00p 12,399.00p 12,399.00p 12,550.00p 0
04/11/2014 12,350.00p 12,399.00p 12,399.00p 12,550.00p 0
03/11/2014 12,350.00p 12,399.00p 12,350.00p 12,550.00p 24370
31/10/2014 12,350.00p 12,350.00p 12,350.00p 12,550.00p 0
30/10/2014 12,350.00p 12,350.00p 12,350.00p 12,550.00p 0
29/10/2014 12,350.00p 12,350.00p 12,350.00p 12,550.00p 1500
28/10/2014 12,399.00p 12,399.00p 12,399.00p 12,550.00p 800
27/10/2014 12,350.00p 12,399.00p 12,350.00p 12,550.00p 31500
24/10/2014 12,500.00p 12,350.00p 12,350.00p 12,550.00p 0
23/10/2014 12,500.00p 12,500.00p 12,350.00p 12,550.00p 29850
22/10/2014 12,350.00p 12,350.00p 12,350.00p 12,550.00p 500
21/10/2014 12,450.00p 12,400.00p 12,400.00p 12,550.00p 0
20/10/2014 12,450.00p 12,400.00p 12,400.00p 12,550.00p 0
17/10/2014 12,450.00p 12,400.00p 12,400.00p 12,550.00p 0
16/10/2014 12,450.00p 12,400.00p 12,400.00p 12,550.00p 0
15/10/2014 12,450.00p 12,400.00p 12,400.00p 12,550.00p 0
14/10/2014 12,450.00p 12,450.00p 12,450.00p 12,550.00p 750
13/10/2014 12,625.00p 12,625.00p 12,625.00p 12,550.00p 0
10/10/2014 12,625.00p 12,625.00p 12,625.00p 12,550.00p 395
09/10/2014 12,600.00p 12,600.00p 12,600.00p 12,550.00p 320
08/10/2014 12,449.00p 12,600.00p 12,600.00p 12,550.00p 0
07/10/2014 12,449.00p 12,600.00p 12,600.00p 12,550.00p 0
06/10/2014 12,449.00p 12,600.00p 12,600.00p 12,550.00p 0
03/10/2014 12,449.00p 12,600.00p 12,600.00p 12,550.00p 0
02/10/2014 12,449.00p 12,600.00p 12,449.00p 12,550.00p 6250
01/10/2014 12,425.00p 12,425.00p 12,425.00p 12,550.00p 9600
30/09/2014 12,449.00p 12,449.00p 12,449.00p 12,550.00p 750
29/09/2014 12,449.00p 12,449.00p 12,449.00p 12,550.00p 0
26/09/2014 12,449.00p 12,449.00p 12,449.00p 12,550.00p 0
25/09/2014 12,449.00p 12,449.00p 12,449.00p 12,550.00p 1066
24/09/2014 12,500.00p 12,800.00p 12,800.00p 12,550.00p 0
23/09/2014 12,500.00p 12,800.00p 12,500.00p 12,550.00p 586
22/09/2014 12,512.50p 12,512.50p 12,512.50p 12,550.00p 0
19/09/2014 12,512.50p 12,512.50p 12,512.50p 12,550.00p 0
18/09/2014 12,512.50p 12,512.50p 12,512.50p 12,550.00p 5000
17/09/2014 12,520.00p 12,525.00p 12,400.00p 12,550.00p 37500
16/09/2014 12,900.00p 12,900.00p 12,900.00p 12,550.00p 0
15/09/2014 12,900.00p 12,900.00p 12,900.00p 12,550.00p 0
12/09/2014 12,900.00p 12,900.00p 12,900.00p 12,550.00p 300
11/09/2014 12,550.00p 12,550.00p 12,525.00p 12,550.00p 22000
10/09/2014 12,650.00p 12,675.00p 12,675.00p 12,550.00p 0
09/09/2014 12,650.00p 12,675.00p 12,675.00p 12,550.00p 0
08/09/2014 12,650.00p 12,675.00p 12,675.00p 12,550.00p 0
05/09/2014 12,650.00p 12,675.00p 12,675.00p 12,550.00p 0
04/09/2014 12,650.00p 12,675.00p 12,650.00p 12,550.00p 15030
03/09/2014 12,900.00p 12,900.00p 12,900.00p 12,550.00p 0
02/09/2014 12,900.00p 12,900.00p 12,900.00p 12,550.00p 270
01/09/2014 12,750.00p 12,900.00p 12,750.00p 12,550.00p 1470
29/08/2014 12,775.00p 12,775.00p 12,775.00p 12,550.00p 0
28/08/2014 12,775.00p 12,775.00p 12,775.00p 12,550.00p 0
27/08/2014 12,775.00p 12,775.00p 12,775.00p 12,550.00p 0
26/08/2014 12,775.00p 12,775.00p 12,775.00p 12,550.00p 1400
22/08/2014 12,699.00p 12,675.00p 12,675.00p 12,550.00p 0
21/08/2014 12,699.00p 12,675.00p 12,675.00p 12,550.00p 0
20/08/2014 12,699.00p 12,675.00p 12,675.00p 12,550.00p 0
19/08/2014 12,699.00p 12,699.00p 12,675.00p 12,550.00p 29220
18/08/2014 12,675.00p 12,675.00p 12,675.00p 12,550.00p 500
15/08/2014 12,600.00p 12,600.00p 12,600.00p 12,550.00p 0
14/08/2014 12,600.00p 12,600.00p 12,600.00p 12,550.00p 20000
13/08/2014 12,799.00p 12,750.00p 12,750.00p 12,550.00p 0
12/08/2014 12,799.00p 12,750.00p 12,750.00p 12,550.00p 0
11/08/2014 12,799.00p 12,750.00p 12,750.00p 12,550.00p 0
08/08/2014 12,799.00p 12,750.00p 12,750.00p 12,550.00p 0
07/08/2014 12,799.00p 12,750.00p 12,750.00p 12,550.00p 0
06/08/2014 12,799.00p 12,799.00p 12,550.00p 12,550.00p 0
05/08/2014 12,799.00p 12,799.00p 12,550.00p 12,550.00p 0
04/08/2014 12,799.00p 12,799.00p 12,750.00p 12,550.00p 20750
01/08/2014 12,826.00p 12,826.00p 12,550.00p 12,550.00p 0
31/07/2014 12,826.00p 12,826.00p 12,550.00p 12,550.00p 0
30/07/2014 12,826.00p 12,826.00p 12,826.00p 12,550.00p 750
29/07/2014 12,950.00p 12,950.00p 12,550.00p 12,550.00p 0
28/07/2014 12,950.00p 12,950.00p 12,950.00p 12,550.00p 250
25/07/2014 12,899.00p 12,899.00p 12,899.00p 12,550.00p 8
24/07/2014 12,800.00p 12,800.00p 12,550.00p 12,550.00p 0
23/07/2014 12,800.00p 12,800.00p 12,550.00p 12,550.00p 0
22/07/2014 12,800.00p 12,800.00p 12,800.00p 12,550.00p 620
21/07/2014 12,751.00p 12,751.00p 12,751.00p 12,550.00p 250
18/07/2014 13,350.00p 13,350.00p 12,925.00p 12,550.00p 0
17/07/2014 12,925.00p 12,925.00p 12,550.00p 12,550.00p 0
16/07/2014 12,925.00p 12,925.00p 12,925.00p 12,550.00p 920
15/07/2014 12,899.00p 12,899.00p 12,899.00p 12,550.00p 400
14/07/2014 12,951.00p 12,951.00p 12,550.00p 12,550.00p 0
11/07/2014 12,951.00p 12,951.00p 12,550.00p 12,550.00p 0
10/07/2014 12,951.00p 12,951.00p 12,550.00p 12,550.00p 0
09/07/2014 12,951.00p 12,951.00p 12,550.00p 12,550.00p 0
08/07/2014 12,951.00p 12,951.00p 12,550.00p 12,550.00p 0
07/07/2014 12,951.00p 12,951.00p 12,550.00p 12,550.00p 0
04/07/2014 12,951.00p 12,951.00p 12,951.00p 12,550.00p 20
03/07/2014 13,049.00p 13,049.00p 12,550.00p 12,550.00p 0
02/07/2014 13,049.00p 13,049.00p 12,800.00p 12,550.00p 750
01/07/2014 13,200.00p 13,200.00p 12,800.00p 12,550.00p 750
30/06/2014 12,999.00p 12,999.00p 12,999.00p 12,550.00p 430
27/06/2014 12,975.00p 12,975.00p 12,851.00p 12,550.00p 9530
26/06/2014 12,976.00p 12,995.00p 12,976.00p 12,550.00p 6250
25/06/2014 13,025.00p 13,049.00p 13,005.00p 12,550.00p 71200
24/06/2014 13,000.00p 13,049.00p 13,000.00p 12,550.00p 32682
23/06/2014 12,900.00p 13,012.50p 12,550.00p 12,550.00p 0
20/06/2014 12,900.00p 13,012.50p 12,550.00p 12,550.00p 0
19/06/2014 12,900.00p 13,012.50p 12,900.00p 12,550.00p 15185
18/06/2014 12,950.00p 12,950.00p 12,550.00p 12,550.00p 0
17/06/2014 12,950.00p 12,950.00p 12,950.00p 12,550.00p 5000
16/06/2014 13,050.00p 13,050.00p 12,950.00p 12,550.00p 50665
13/06/2014 12,900.00p 12,995.00p 12,550.00p 12,550.00p 0
12/06/2014 12,900.00p 12,995.00p 12,900.00p 12,550.00p 39812
11/06/2014 13,199.00p 13,199.00p 12,550.00p 12,550.00p 0
10/06/2014 13,199.00p 13,199.00p 13,199.00p 12,550.00p 750
09/06/2014 13,080.00p 13,080.00p 13,080.00p 12,550.00p 8000
06/06/2014 13,000.00p 13,000.00p 13,000.00p 12,550.00p 5000
05/06/2014 13,000.00p 13,000.00p 12,550.00p 12,550.00p 0
04/06/2014 13,000.00p 13,000.00p 12,550.00p 12,550.00p 0
03/06/2014 13,000.00p 13,000.00p 13,000.00p 12,550.00p 250
02/06/2014 12,844.00p 12,844.00p 12,844.00p 12,550.00p 2000
30/05/2014 12,755.00p 12,755.00p 12,755.00p 12,550.00p 2000
29/05/2014 12,762.50p 12,762.50p 12,550.00p 12,550.00p 0
28/05/2014 12,762.50p 12,762.50p 12,675.00p 12,550.00p 4464
27/05/2014 12,500.00p 12,500.00p 12,500.00p 12,550.00p 343
23/05/2014 12,560.00p 12,560.00p 12,550.00p 12,550.00p 0
22/05/2014 12,560.00p 12,560.00p 12,560.00p 12,550.00p 5
21/05/2014 12,500.00p 12,500.00p 12,500.00p 12,550.00p 250
20/05/2014 12,800.00p 12,800.00p 12,550.00p 12,550.00p 0
19/05/2014 12,800.00p 12,800.00p 12,800.00p 12,550.00p 376
16/05/2014 12,700.00p 12,700.00p 12,700.00p 12,550.00p 250
15/05/2014 12,600.00p 12,600.00p 12,600.00p 12,550.00p 350
14/05/2014 12,550.00p 12,550.00p 12,550.00p 12,550.00p 4975
13/05/2014 12,550.00p 12,550.00p 12,550.00p 12,550.00p 0

*Close Price adjusted for both dividends and splits