National Express Group (NEX) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. National Express Group

Date Open High Low Close* Volume
09/10/2014 233.20p 233.20p 228.30p 229.60p 421867
08/10/2014 230.40p 232.80p 227.30p 231.00p 533042
07/10/2014 236.50p 236.50p 232.01p 232.60p 307577
06/10/2014 236.80p 238.30p 234.20p 237.00p 339665
03/10/2014 234.60p 237.36p 234.00p 237.20p 208193
02/10/2014 233.80p 234.13p 230.98p 233.00p 470428
01/10/2014 236.80p 237.58p 231.30p 233.60p 650554
30/09/2014 238.00p 239.21p 237.50p 237.50p 567266
29/09/2014 240.10p 240.10p 237.60p 238.00p 664681
26/09/2014 238.50p 240.63p 237.50p 239.30p 462441
25/09/2014 244.10p 245.90p 239.60p 239.60p 603860
24/09/2014 247.20p 250.10p 244.20p 244.20p 313203
23/09/2014 252.00p 252.10p 247.60p 248.50p 317927
22/09/2014 248.90p 252.50p 248.90p 251.80p 240504
19/09/2014 250.00p 254.72p 249.95p 251.20p 812124
18/09/2014 246.30p 248.50p 244.60p 248.10p 437202
17/09/2014 249.50p 249.50p 245.40p 245.60p 316450
16/09/2014 247.50p 248.50p 245.06p 247.10p 268754
15/09/2014 247.00p 247.70p 243.20p 246.20p 208326
12/09/2014 246.40p 249.10p 246.30p 247.50p 591128
11/09/2014 247.60p 250.10p 242.50p 246.80p 476886
10/09/2014 249.00p 249.86p 247.30p 247.80p 294028
09/09/2014 253.60p 253.60p 248.40p 250.00p 479340
08/09/2014 250.40p 254.43p 245.66p 248.60p 502152
05/09/2014 257.30p 258.60p 248.31p 250.70p 368618
04/09/2014 258.10p 260.00p 248.10p 259.40p 398500
03/09/2014 263.70p 264.10p 258.50p 258.80p 616220
02/09/2014 261.80p 263.50p 256.40p 257.60p 788123
01/09/2014 254.80p 262.50p 251.63p 261.50p 734648
29/08/2014 253.30p 256.50p 252.60p 256.40p 376705
28/08/2014 256.40p 256.40p 252.50p 253.60p 562800
27/08/2014 250.70p 258.30p 250.20p 256.00p 429988
26/08/2014 250.20p 255.82p 250.20p 251.80p 349639
22/08/2014 250.80p 251.90p 249.30p 250.20p 303132
21/08/2014 250.80p 252.60p 249.10p 251.40p 530847
20/08/2014 252.10p 253.10p 250.30p 251.50p 489506
19/08/2014 253.70p 256.50p 253.10p 254.00p 225978
18/08/2014 256.30p 258.52p 253.30p 255.00p 227136
15/08/2014 253.60p 255.70p 252.40p 253.70p 356846
14/08/2014 251.70p 258.00p 251.70p 254.80p 287649
13/08/2014 256.70p 256.70p 252.10p 255.00p 347129
12/08/2014 256.90p 259.46p 254.36p 257.50p 407857
11/08/2014 258.40p 260.01p 256.20p 256.70p 469015
08/08/2014 255.20p 257.90p 254.30p 256.20p 466060
07/08/2014 253.70p 260.00p 253.70p 258.00p 478071
06/08/2014 254.00p 256.50p 250.60p 256.00p 623852
05/08/2014 256.20p 259.10p 255.50p 256.50p 413231
04/08/2014 256.30p 260.20p 253.70p 257.30p 302387
01/08/2014 260.90p 264.22p 255.10p 257.20p 422353
31/07/2014 260.70p 262.40p 255.73p 261.80p 460486
30/07/2014 257.60p 265.50p 257.60p 260.90p 681307
29/07/2014 259.40p 262.64p 255.80p 256.70p 349987
28/07/2014 260.10p 261.27p 257.70p 258.70p 192533
25/07/2014 260.00p 263.90p 258.70p 260.80p 394838
24/07/2014 262.80p 262.80p 258.70p 261.60p 482672
23/07/2014 261.30p 263.50p 259.90p 262.30p 831797
22/07/2014 259.90p 260.50p 256.98p 259.90p 345707
21/07/2014 262.80p 262.80p 256.80p 260.70p 216658
18/07/2014 259.00p 262.80p 255.70p 262.00p 364948
17/07/2014 262.50p 262.84p 259.20p 260.30p 409562
16/07/2014 260.80p 264.20p 260.40p 262.00p 1054287
15/07/2014 263.30p 265.40p 260.00p 261.90p 301098
14/07/2014 266.90p 267.30p 264.11p 265.30p 200468
11/07/2014 265.80p 270.30p 263.70p 264.70p 287656
10/07/2014 264.50p 266.30p 260.40p 265.90p 350742
09/07/2014 267.60p 269.60p 260.00p 265.40p 403305
08/07/2014 271.00p 272.21p 265.06p 268.00p 573892
07/07/2014 277.00p 279.00p 268.60p 273.00p 368740
04/07/2014 277.80p 282.90p 274.10p 277.10p 284153
03/07/2014 275.20p 280.30p 275.20p 280.00p 388583
02/07/2014 268.70p 279.30p 268.70p 275.90p 888442
01/07/2014 260.60p 271.40p 260.40p 270.60p 867269
30/06/2014 257.90p 262.00p 256.90p 261.80p 1636596
27/06/2014 253.80p 258.47p 248.00p 256.90p 1249746
26/06/2014 246.80p 251.74p 246.80p 248.00p 5144554
25/06/2014 248.50p 249.80p 244.70p 247.70p 1402967
24/06/2014 255.50p 257.42p 249.60p 249.60p 662639
23/06/2014 258.80p 263.80p 255.10p 255.70p 269644
20/06/2014 253.30p 262.50p 253.00p 261.30p 674672
19/06/2014 250.80p 263.20p 250.80p 254.80p 608200
18/06/2014 259.50p 260.00p 254.88p 256.70p 286539
17/06/2014 262.60p 264.20p 256.70p 258.20p 341618
16/06/2014 268.00p 268.00p 260.20p 263.00p 340718
13/06/2014 269.10p 271.20p 261.60p 266.10p 576782
12/06/2014 265.70p 275.50p 265.70p 271.20p 719083
11/06/2014 272.20p 272.20p 266.20p 267.10p 209470
10/06/2014 272.30p 272.91p 268.50p 271.50p 219515
09/06/2014 276.00p 277.30p 270.83p 271.30p 193212
06/06/2014 271.30p 275.30p 270.20p 275.00p 220682
05/06/2014 273.00p 273.00p 268.10p 270.50p 349629
04/06/2014 271.70p 272.20p 269.90p 272.20p 240943
03/06/2014 279.60p 279.60p 272.10p 272.30p 123303
02/06/2014 275.60p 278.90p 275.50p 277.70p 211621
30/05/2014 275.00p 278.90p 274.00p 277.20p 366286
29/05/2014 275.80p 283.29p 275.10p 275.10p 180979
28/05/2014 277.40p 280.60p 276.30p 277.20p 219760
27/05/2014 276.30p 281.90p 276.30p 278.20p 215522
23/05/2014 268.10p 276.90p 268.10p 275.80p 183420
22/05/2014 270.60p 273.20p 268.20p 269.80p 240329
21/05/2014 268.10p 273.80p 268.10p 271.00p 590305
20/05/2014 263.40p 272.20p 263.40p 269.20p 612370
19/05/2014 265.20p 270.40p 263.10p 264.50p 475910
16/05/2014 268.00p 269.70p 259.20p 267.30p 747667
15/05/2014 269.00p 275.60p 268.30p 268.90p 395796
14/05/2014 276.50p 280.00p 274.00p 274.10p 236044
13/05/2014 275.00p 281.30p 274.30p 277.00p 766724
12/05/2014 273.50p 279.10p 273.50p 274.30p 340794
09/05/2014 275.10p 279.10p 274.20p 279.10p 290912
08/05/2014 278.90p 282.00p 276.50p 277.00p 336182
07/05/2014 276.90p 281.50p 276.50p 279.30p 302524
06/05/2014 272.30p 280.00p 272.30p 280.00p 248112
02/05/2014 272.30p 281.00p 267.70p 274.70p 205855
01/05/2014 280.00p 283.90p 273.40p 277.10p 117133
30/04/2014 280.10p 287.00p 277.90p 279.10p 345157
29/04/2014 288.50p 291.35p 285.90p 287.00p 290808
28/04/2014 288.90p 294.13p 285.60p 288.90p 1525880
25/04/2014 285.30p 288.88p 284.60p 288.70p 317160
24/04/2014 281.10p 287.10p 281.10p 287.10p 377492
23/04/2014 280.70p 282.90p 278.94p 281.10p 1167379
22/04/2014 278.70p 283.80p 278.60p 282.10p 198565
17/04/2014 272.00p 281.50p 272.00p 278.50p 268501
16/04/2014 276.20p 278.40p 273.10p 273.50p 360744
15/04/2014 276.00p 279.08p 274.60p 275.00p 207868
14/04/2014 274.70p 278.30p 273.20p 278.00p 362684
11/04/2014 280.80p 284.50p 274.20p 277.60p 249575
10/04/2014 278.10p 293.40p 278.10p 284.50p 376188
09/04/2014 275.70p 284.20p 274.30p 279.50p 319533
08/04/2014 276.70p 283.00p 272.60p 274.30p 277938
07/04/2014 280.20p 282.70p 275.70p 279.10p 300316
04/04/2014 281.20p 284.60p 277.13p 282.70p 154502
03/04/2014 281.90p 285.90p 281.80p 282.80p 243632
02/04/2014 283.80p 283.80p 279.00p 283.00p 526912
01/04/2014 279.00p 282.10p 277.97p 280.00p 583669
31/03/2014 279.90p 282.60p 279.40p 280.10p 681418
28/03/2014 283.90p 285.60p 280.00p 280.20p 530861
27/03/2014 281.80p 286.50p 281.80p 285.50p 214693
26/03/2014 282.10p 285.90p 282.10p 284.40p 330732
25/03/2014 280.90p 286.70p 280.90p 282.80p 329297
24/03/2014 283.80p 289.70p 280.50p 281.00p 795433
21/03/2014 293.10p 299.30p 284.70p 284.70p 710399
20/03/2014 292.60p 296.10p 290.00p 293.30p 243987
19/03/2014 292.20p 298.10p 292.20p 295.90p 174183
18/03/2014 295.50p 298.00p 292.20p 293.90p 460148
17/03/2014 291.20p 297.50p 285.79p 297.20p 244703
14/03/2014 296.10p 299.79p 291.90p 292.10p 307765
13/03/2014 297.00p 301.10p 296.22p 299.50p 391723
12/03/2014 300.40p 303.35p 297.90p 297.90p 301680
11/03/2014 292.30p 303.10p 292.30p 302.40p 351320
10/03/2014 295.50p 304.15p 292.70p 295.30p 332423
07/03/2014 297.00p 300.10p 295.90p 298.00p 568139
06/03/2014 295.00p 299.60p 295.00p 298.00p 169636
05/03/2014 296.70p 299.00p 295.00p 296.60p 251394
04/03/2014 297.40p 300.80p 294.80p 298.00p 510013
03/03/2014 300.20p 304.00p 294.60p 297.10p 541433
28/02/2014 297.80p 306.64p 297.20p 304.00p 1264431
27/02/2014 296.90p 302.60p 292.60p 298.60p 416216
26/02/2014 298.90p 302.86p 298.60p 300.50p 345848
25/02/2014 300.00p 303.00p 294.10p 300.50p 566817
24/02/2014 300.20p 305.44p 299.10p 301.90p 345492
21/02/2014 303.50p 309.27p 303.00p 304.90p 332002
20/02/2014 298.20p 304.30p 294.40p 304.30p 406898
19/02/2014 291.10p 301.90p 290.90p 301.00p 360045
18/02/2014 288.60p 293.80p 288.60p 292.50p 353723
17/02/2014 288.10p 293.34p 287.20p 290.60p 530777
14/02/2014 284.90p 290.20p 284.60p 289.60p 266417
13/02/2014 282.70p 286.74p 282.70p 285.50p 229088
12/02/2014 277.20p 286.50p 277.20p 285.40p 319687
11/02/2014 279.10p 283.90p 279.10p 283.90p 256297
10/02/2014 286.10p 286.60p 282.42p 285.00p 231400
07/02/2014 288.80p 288.80p 285.20p 287.00p 208135
06/02/2014 285.20p 291.20p 285.20p 287.60p 414880
05/02/2014 289.20p 292.30p 289.20p 290.00p 328759
04/02/2014 290.90p 293.90p 289.70p 292.00p 393541
03/02/2014 288.30p 294.80p 288.30p 292.60p 418408
31/01/2014 288.00p 292.10p 286.70p 291.70p 347843
30/01/2014 290.30p 291.76p 289.10p 289.50p 200356
29/01/2014 283.50p 291.00p 283.50p 291.00p 462068
28/01/2014 274.60p 284.30p 274.60p 283.70p 450647
27/01/2014 280.00p 280.00p 274.01p 276.20p 274642
24/01/2014 281.10p 285.00p 275.60p 276.20p 423693
23/01/2014 286.20p 289.30p 281.50p 283.10p 258194
22/01/2014 289.20p 291.70p 286.10p 287.60p 302554
21/01/2014 291.00p 296.27p 287.00p 290.10p 308911
20/01/2014 293.30p 293.30p 286.60p 293.10p 241940
17/01/2014 291.70p 293.00p 287.00p 287.00p 386127
16/01/2014 288.70p 293.90p 286.20p 293.00p 461934
15/01/2014 299.00p 302.70p 293.00p 293.00p 537779
14/01/2014 302.10p 307.96p 298.90p 299.90p 351973
13/01/2014 297.50p 305.40p 292.95p 304.80p 340961
10/01/2014 289.90p 298.30p 288.30p 297.90p 255447
09/01/2014 287.30p 294.80p 287.30p 290.60p 221495
08/01/2014 287.50p 290.90p 285.00p 288.40p 463711
07/01/2014 284.30p 289.53p 281.80p 287.90p 509958
06/01/2014 280.00p 289.20p 280.00p 285.00p 656366
03/01/2014 272.20p 281.30p 271.80p 281.30p 596219
02/01/2014 274.70p 276.80p 269.10p 274.00p 302715
31/12/2013 273.20p 278.40p 273.20p 275.20p 117708
30/12/2013 274.60p 277.69p 272.90p 273.70p 143884
27/12/2013 272.40p 277.00p 272.40p 276.90p 148295
24/12/2013 268.10p 274.52p 268.10p 273.70p 31409

*Close Price adjusted for both dividends and splits