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
25/05/2012 192.30p 193.90p 191.10p 191.70p 961918
24/05/2012 189.50p 192.60p 188.20p 191.60p 921053
23/05/2012 193.70p 193.70p 187.70p 187.70p 1223729
22/05/2012 195.70p 198.71p 192.50p 194.50p 986600
21/05/2012 194.40p 197.20p 192.20p 194.20p 910752
18/05/2012 195.10p 198.90p 193.00p 196.30p 931467
17/05/2012 200.00p 200.90p 195.80p 197.10p 1385961
16/05/2012 200.50p 202.80p 197.40p 200.30p 1065219
15/05/2012 208.60p 209.50p 201.90p 201.90p 916125
14/05/2012 213.20p 213.20p 206.50p 206.80p 844659
11/05/2012 212.80p 216.10p 212.30p 215.60p 535653
10/05/2012 212.70p 214.80p 210.30p 212.90p 781656
09/05/2012 216.50p 216.50p 208.60p 210.50p 1336118
08/05/2012 221.10p 222.88p 213.45p 213.50p 1432819
04/05/2012 226.50p 226.60p 219.50p 219.50p 945999
03/05/2012 223.00p 227.50p 220.50p 226.50p 1799822
02/05/2012 222.80p 229.38p 218.70p 221.70p 1335047
01/05/2012 216.00p 222.60p 216.00p 221.50p 851290
30/04/2012 216.70p 217.80p 213.80p 216.70p 1347020
27/04/2012 208.30p 218.50p 205.60p 216.90p 2076003
26/04/2012 211.70p 212.12p 208.80p 208.80p 1175429
25/04/2012 211.30p 212.70p 208.60p 210.50p 1505107
24/04/2012 214.20p 217.70p 212.60p 216.60p 946588
23/04/2012 217.70p 223.90p 212.50p 212.60p 1207833
20/04/2012 222.90p 223.54p 218.60p 219.40p 1133906
19/04/2012 229.80p 229.80p 222.80p 223.50p 1099330
18/04/2012 231.40p 231.50p 227.57p 228.20p 1085851
17/04/2012 225.80p 232.40p 224.10p 230.70p 1039043
16/04/2012 226.30p 227.70p 223.20p 225.00p 1073840
13/04/2012 230.70p 230.90p 226.90p 227.30p 640523
12/04/2012 229.20p 231.90p 227.50p 230.20p 933560
11/04/2012 228.40p 231.60p 227.60p 228.40p 1714411
10/04/2012 236.60p 236.61p 229.10p 229.10p 1006630
05/04/2012 233.60p 246.20p 231.40p 236.50p 2324154
04/04/2012 237.70p 237.70p 227.69p 228.50p 1627631
03/04/2012 237.90p 240.00p 235.50p 237.20p 1196217
02/04/2012 241.70p 242.59p 236.10p 236.40p 1857764
30/03/2012 239.70p 241.10p 237.50p 240.90p 1292366
29/03/2012 250.00p 250.00p 236.50p 239.20p 3261631
28/03/2012 250.00p 253.80p 247.40p 252.00p 1196093
27/03/2012 251.80p 253.70p 250.10p 250.10p 872394
26/03/2012 248.10p 252.50p 248.00p 250.50p 740050
23/03/2012 246.90p 249.10p 244.90p 248.20p 938660
22/03/2012 248.20p 249.99p 242.90p 246.10p 729772
21/03/2012 247.10p 251.40p 246.00p 249.60p 939685
20/03/2012 248.40p 249.20p 244.90p 246.00p 775518
19/03/2012 255.50p 256.20p 248.30p 249.30p 918826
16/03/2012 247.60p 252.50p 246.40p 251.60p 1392732
15/03/2012 248.50p 250.40p 246.59p 248.00p 1197090
14/03/2012 246.20p 250.50p 245.90p 247.50p 3055537
13/03/2012 243.20p 246.30p 242.00p 244.80p 619219
12/03/2012 241.70p 244.06p 241.70p 243.20p 340629
09/03/2012 241.00p 244.90p 241.00p 242.60p 812904
08/03/2012 239.60p 243.90p 236.10p 242.10p 1246176
07/03/2012 234.30p 240.00p 233.30p 239.80p 1196276
06/03/2012 239.10p 239.20p 232.10p 235.20p 1271931
05/03/2012 238.50p 240.70p 236.39p 240.00p 1084245
02/03/2012 239.60p 240.73p 236.70p 238.70p 1048126
01/03/2012 236.00p 241.86p 231.20p 241.80p 1374845
29/02/2012 227.00p 233.50p 225.80p 233.50p 2017665
28/02/2012 221.00p 226.20p 217.00p 221.20p 991231
27/02/2012 222.80p 223.30p 219.00p 220.90p 584823
24/02/2012 220.90p 222.80p 218.70p 222.10p 996638
23/02/2012 222.10p 225.20p 216.40p 219.40p 918790
22/02/2012 225.50p 226.30p 221.10p 223.10p 981267
21/02/2012 228.30p 228.30p 223.30p 225.90p 734601
20/02/2012 228.50p 231.50p 226.00p 229.00p 759929
17/02/2012 225.70p 229.92p 225.70p 229.90p 757453
16/02/2012 223.20p 225.40p 221.20p 224.90p 653349
15/02/2012 227.80p 229.20p 223.00p 225.50p 1142875
14/02/2012 226.70p 228.70p 225.80p 227.50p 723737
13/02/2012 225.30p 227.90p 222.10p 227.30p 555041
10/02/2012 223.70p 225.40p 222.70p 224.70p 523179
09/02/2012 222.90p 227.20p 222.53p 224.90p 824356
08/02/2012 224.20p 225.20p 221.20p 222.90p 582349
07/02/2012 225.80p 226.90p 222.30p 224.10p 846439
06/02/2012 225.80p 225.90p 221.60p 225.00p 585454
03/02/2012 222.40p 226.20p 221.00p 225.20p 906566
02/02/2012 227.70p 227.70p 220.60p 224.20p 790813
01/02/2012 216.90p 224.20p 216.90p 222.90p 1003715
31/01/2012 209.80p 218.60p 209.80p 216.90p 774437
30/01/2012 214.40p 215.10p 207.40p 208.40p 1166847
27/01/2012 216.00p 220.90p 215.60p 215.80p 773329
26/01/2012 216.30p 218.80p 215.05p 217.30p 1150372
25/01/2012 221.50p 222.40p 215.90p 216.60p 658654
24/01/2012 222.40p 223.90p 219.00p 221.80p 458226
23/01/2012 224.80p 226.90p 223.30p 223.60p 342933
20/01/2012 227.80p 229.60p 222.30p 224.20p 622469
19/01/2012 226.70p 228.40p 225.70p 226.80p 584919
18/01/2012 221.20p 226.90p 220.20p 225.70p 504214
17/01/2012 221.90p 225.30p 220.60p 221.50p 560574
16/01/2012 218.80p 220.90p 217.60p 219.50p 447397
13/01/2012 222.60p 223.99p 219.00p 220.20p 308881
12/01/2012 222.30p 224.40p 220.90p 222.20p 644556
11/01/2012 221.50p 223.80p 219.10p 221.70p 494296
10/01/2012 221.70p 226.40p 220.50p 220.90p 593609
09/01/2012 221.90p 224.50p 216.40p 221.00p 564725
06/01/2012 221.20p 225.00p 220.80p 222.20p 568570
05/01/2012 226.50p 226.50p 219.60p 220.40p 801552
04/01/2012 225.80p 228.40p 224.01p 225.50p 744828
03/01/2012 224.50p 226.40p 219.14p 226.40p 740376
30/12/2011 221.90p 223.00p 221.00p 223.00p 163448
29/12/2011 218.10p 222.10p 214.30p 222.10p 494056
28/12/2011 217.70p 218.70p 215.30p 218.30p 511999
23/12/2011 215.40p 217.60p 215.40p 216.80p 142873
22/12/2011 215.70p 218.40p 214.50p 215.50p 984905
21/12/2011 215.20p 219.10p 212.90p 216.00p 1214539
20/12/2011 214.30p 218.60p 212.90p 216.80p 2367114
19/12/2011 213.80p 216.60p 213.80p 216.30p 908273
16/12/2011 212.70p 217.00p 209.80p 215.40p 1085414
15/12/2011 210.00p 218.00p 209.00p 212.50p 1133059
14/12/2011 213.50p 217.10p 208.10p 209.00p 845921
13/12/2011 213.10p 216.00p 212.90p 214.80p 830593
12/12/2011 215.50p 216.80p 212.40p 213.20p 642228
09/12/2011 214.70p 218.50p 214.00p 216.60p 758863
08/12/2011 221.50p 222.60p 213.50p 216.30p 1014150
07/12/2011 220.50p 221.50p 215.80p 220.90p 1677222
06/12/2011 215.80p 219.80p 215.80p 218.50p 1434996
05/12/2011 214.20p 217.40p 213.47p 215.80p 1097624
02/12/2011 210.80p 213.60p 210.30p 212.70p 734029
01/12/2011 210.40p 211.70p 209.00p 209.40p 762377
30/11/2011 202.00p 210.60p 202.00p 210.00p 1601731
29/11/2011 202.10p 206.00p 201.50p 206.00p 1042821
28/11/2011 205.50p 209.00p 202.70p 204.50p 1409879
25/11/2011 201.20p 204.60p 198.90p 203.20p 936318
24/11/2011 202.50p 209.30p 200.10p 201.60p 1112562
23/11/2011 213.30p 216.30p 206.20p 207.40p 654757
22/11/2011 214.40p 217.20p 212.00p 212.80p 907230
21/11/2011 218.90p 219.00p 213.00p 214.50p 832218
18/11/2011 220.60p 220.80p 217.30p 219.10p 424827
17/11/2011 220.80p 221.00p 218.10p 221.00p 614608
16/11/2011 221.90p 226.80p 219.27p 222.20p 681711
15/11/2011 222.60p 226.40p 218.87p 223.00p 756014
14/11/2011 224.00p 226.40p 222.00p 224.00p 603482
11/11/2011 218.80p 226.40p 218.80p 224.30p 992640
10/11/2011 218.50p 223.00p 217.40p 219.10p 634474
09/11/2011 223.40p 227.10p 218.80p 220.40p 769192
08/11/2011 217.40p 225.10p 217.40p 223.30p 961500
07/11/2011 217.70p 222.00p 216.60p 218.30p 551252
04/11/2011 222.00p 224.54p 219.50p 221.10p 520699
03/11/2011 223.60p 225.10p 216.90p 220.20p 2051569
02/11/2011 224.20p 230.10p 221.70p 225.70p 942556
01/11/2011 227.00p 228.90p 221.70p 225.80p 1131471
31/10/2011 228.80p 235.40p 228.70p 230.20p 767531
28/10/2011 233.30p 236.30p 227.50p 229.00p 688683
27/10/2011 232.00p 236.60p 227.40p 233.50p 543726
26/10/2011 228.00p 229.00p 224.20p 228.40p 420285
25/10/2011 230.60p 233.70p 226.40p 229.00p 958558
24/10/2011 229.60p 233.80p 226.90p 230.50p 800182
21/10/2011 229.60p 234.20p 225.30p 225.30p 1356037
20/10/2011 228.60p 231.00p 225.00p 229.40p 670798
19/10/2011 229.70p 234.50p 228.80p 230.00p 1421234
18/10/2011 231.80p 234.90p 228.00p 229.20p 683716
17/10/2011 237.80p 240.10p 231.80p 233.30p 395855
14/10/2011 239.90p 240.00p 234.50p 235.80p 670071
13/10/2011 241.90p 245.90p 237.40p 238.20p 700888
12/10/2011 236.60p 245.00p 236.60p 241.70p 433528
11/10/2011 235.70p 239.20p 233.50p 237.90p 496240
10/10/2011 232.00p 237.00p 229.30p 237.00p 482740
07/10/2011 231.80p 233.90p 226.40p 232.00p 340777
06/10/2011 227.80p 232.20p 226.60p 229.40p 698251
05/10/2011 223.30p 226.90p 222.50p 225.00p 639736
04/10/2011 224.60p 225.30p 216.10p 219.60p 885231
03/10/2011 229.20p 231.51p 222.50p 229.10p 369977
30/09/2011 236.90p 239.00p 228.60p 233.00p 429331
29/09/2011 236.30p 238.50p 234.61p 236.70p 425556
28/09/2011 234.90p 238.60p 234.20p 235.40p 317326
27/09/2011 235.10p 241.50p 234.80p 236.10p 1072495
26/09/2011 226.10p 233.30p 222.20p 232.10p 429352
23/09/2011 231.70p 234.50p 225.00p 226.90p 931736
22/09/2011 232.20p 234.40p 228.00p 231.10p 749713
21/09/2011 236.20p 238.90p 231.90p 236.20p 832550
20/09/2011 228.20p 240.50p 227.90p 237.10p 738576
19/09/2011 233.90p 236.50p 227.90p 230.20p 617136
16/09/2011 235.20p 244.70p 231.30p 236.70p 1333206
15/09/2011 231.10p 238.30p 231.10p 232.70p 678643
14/09/2011 226.30p 234.30p 226.30p 230.20p 693014
13/09/2011 225.90p 236.70p 222.00p 230.80p 1389659
12/09/2011 218.80p 226.10p 216.10p 221.10p 598534
09/09/2011 226.80p 229.00p 221.70p 222.30p 1267725
08/09/2011 234.00p 236.90p 227.10p 228.60p 1230918
07/09/2011 236.50p 236.60p 231.40p 234.00p 553031
06/09/2011 235.00p 240.60p 231.30p 232.10p 874774
05/09/2011 241.50p 241.50p 234.90p 236.40p 327636
02/09/2011 247.70p 253.30p 242.30p 243.10p 603546
01/09/2011 254.10p 254.60p 247.30p 250.20p 500223
31/08/2011 235.60p 252.70p 234.40p 250.80p 1172229
30/08/2011 235.60p 237.50p 233.00p 234.40p 550803
26/08/2011 231.00p 231.40p 226.10p 230.70p 519347
25/08/2011 229.20p 233.30p 226.93p 229.90p 672979
24/08/2011 225.40p 229.50p 223.60p 227.70p 464770
23/08/2011 224.40p 228.60p 223.00p 225.50p 312261
22/08/2011 221.60p 228.00p 220.70p 224.90p 451790
19/08/2011 225.00p 225.60p 218.20p 220.70p 1434677
18/08/2011 238.50p 238.50p 223.80p 224.40p 952140
17/08/2011 240.60p 240.60p 233.60p 238.10p 626450
16/08/2011 244.00p 244.70p 238.20p 240.80p 629174
15/08/2011 241.30p 245.20p 238.70p 244.60p 437166
12/08/2011 231.00p 241.10p 229.10p 241.10p 1215034
11/08/2011 229.70p 234.20p 222.10p 233.00p 952968

*Close Price adjusted for both dividends and splits