Next 15 Group (NFG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Next 15 Group

Date Open High Low Close* Volume
22/11/2024 403.00p 411.50p 389.00p 405.00p 171169
21/11/2024 372.00p 389.50p 362.00p 389.50p 213599
20/11/2024 386.50p 388.50p 362.50p 376.00p 122510
19/11/2024 362.00p 376.00p 362.00p 376.00p 163879
18/11/2024 375.00p 382.87p 367.00p 367.00p 107116
15/11/2024 391.00p 392.00p 375.00p 376.00p 156536
14/11/2024 375.00p 401.00p 375.00p 388.50p 288042
13/11/2024 368.00p 385.50p 368.00p 375.00p 505236
12/11/2024 390.00p 390.16p 372.00p 375.00p 271246
11/11/2024 390.00p 395.00p 380.50p 387.00p 907491
08/11/2024 400.00p 400.00p 378.00p 380.00p 1559001
07/11/2024 390.00p 391.00p 385.50p 386.50p 344597
06/11/2024 392.00p 406.86p 387.00p 387.00p 1578779
05/11/2024 392.00p 400.00p 390.50p 394.00p 215139
04/11/2024 394.00p 408.50p 394.00p 400.00p 236820
01/11/2024 402.00p 408.48p 394.00p 394.00p 228581
31/10/2024 438.00p 438.00p 402.50p 402.50p 438878
30/10/2024 416.50p 430.00p 406.32p 429.00p 1229542
29/10/2024 410.00p 425.00p 407.65p 412.00p 318276
28/10/2024 404.00p 425.50p 403.00p 423.50p 294691
25/10/2024 400.50p 417.50p 400.50p 408.00p 372318
24/10/2024 406.00p 417.50p 400.50p 408.00p 246333
23/10/2024 400.50p 409.50p 400.50p 406.50p 164136
22/10/2024 410.50p 414.21p 403.41p 405.00p 1788309
21/10/2024 431.50p 439.50p 408.00p 409.50p 271471
18/10/2024 425.00p 438.00p 411.88p 435.50p 473503
17/10/2024 402.00p 424.50p 393.00p 424.50p 545405
16/10/2024 403.50p 419.50p 403.50p 404.50p 313784
15/10/2024 408.00p 423.00p 408.00p 412.00p 616798
14/10/2024 425.50p 426.20p 406.50p 410.50p 292983
11/10/2024 435.00p 437.41p 423.00p 423.00p 516549
10/10/2024 445.00p 447.58p 435.50p 438.50p 668234
09/10/2024 430.00p 452.00p 430.00p 447.00p 578114
08/10/2024 436.50p 447.40p 431.00p 434.50p 292756
07/10/2024 445.00p 452.50p 441.00p 449.00p 121943
04/10/2024 438.00p 456.00p 436.50p 443.00p 150876
03/10/2024 453.00p 460.48p 433.50p 435.00p 219359
02/10/2024 457.00p 459.20p 447.86p 452.50p 226002
01/10/2024 454.50p 467.00p 450.50p 454.00p 133772
30/09/2024 457.50p 466.50p 447.00p 454.00p 292582
27/09/2024 447.50p 467.00p 447.50p 462.50p 395298
26/09/2024 436.50p 449.50p 426.50p 447.00p 416226
25/09/2024 434.00p 441.00p 428.50p 436.00p 754219
24/09/2024 431.00p 443.00p 429.50p 431.50p 277674
23/09/2024 432.00p 443.50p 429.00p 432.00p 253942
20/09/2024 448.50p 460.00p 432.50p 434.00p 424804
19/09/2024 445.50p 460.00p 440.00p 448.50p 169300
18/09/2024 451.50p 462.50p 440.50p 441.50p 109579
17/09/2024 475.00p 491.45p 447.50p 449.50p 535067
16/09/2024 479.50p 509.00p 461.00p 486.00p 111861
13/09/2024 480.00p 506.00p 480.00p 491.50p 457599
12/09/2024 513.00p 514.00p 473.28p 488.00p 288636
11/09/2024 488.00p 499.67p 450.50p 491.00p 269116
10/09/2024 464.50p 489.00p 456.00p 485.00p 396004
09/09/2024 430.00p 467.50p 425.00p 455.50p 531959
06/09/2024 425.00p 453.50p 390.00p 429.50p 2447109
05/09/2024 825.00p 842.25p 823.00p 828.00p 42010
04/09/2024 870.00p 870.00p 827.00p 827.00p 44636
03/09/2024 848.00p 862.68p 833.00p 840.00p 59625
30/08/2024 820.00p 856.00p 820.00p 850.00p 131799
28/08/2024 840.00p 850.00p 835.00p 841.00p 71485
27/08/2024 852.00p 870.00p 840.00p 840.00p 65695
23/08/2024 862.00p 863.00p 848.32p 863.00p 74585
22/08/2024 870.00p 878.00p 854.86p 860.00p 181294
21/08/2024 852.00p 863.00p 843.00p 863.00p 280715
20/08/2024 855.00p 860.00p 844.60p 853.00p 67679
19/08/2024 858.00p 867.00p 848.00p 855.00p 397826
16/08/2024 845.00p 886.00p 845.00p 851.00p 149716
15/08/2024 882.00p 882.00p 856.00p 876.00p 181098
14/08/2024 855.00p 868.00p 846.00p 868.00p 113624
13/08/2024 873.00p 873.00p 841.66p 847.00p 77173
12/08/2024 845.00p 862.00p 834.00p 853.00p 120082
09/08/2024 840.00p 848.00p 822.00p 828.00p 87223
08/08/2024 840.00p 840.00p 803.00p 824.00p 79896
07/08/2024 830.00p 830.00p 801.36p 816.00p 74605
06/08/2024 790.00p 815.00p 790.00p 802.00p 84276
05/08/2024 830.00p 830.00p 781.00p 796.00p 128297
02/08/2024 845.00p 848.00p 824.00p 833.00p 118240
01/08/2024 870.00p 870.00p 839.10p 850.00p 85946
31/07/2024 850.00p 855.00p 825.00p 853.00p 144470
30/07/2024 849.00p 849.00p 800.65p 834.00p 146536
29/07/2024 824.00p 833.00p 807.00p 807.00p 83544
26/07/2024 838.00p 841.00p 824.00p 830.00p 155502
25/07/2024 850.00p 850.00p 818.00p 830.00p 229740
24/07/2024 840.00p 861.62p 830.00p 832.00p 76691
23/07/2024 830.00p 846.00p 830.00p 830.00p 59789
22/07/2024 847.00p 860.00p 834.75p 847.00p 40401
19/07/2024 851.00p 884.00p 821.00p 832.00p 196395
18/07/2024 828.00p 858.97p 828.00p 842.00p 93367
17/07/2024 844.00p 844.00p 823.00p 835.00p 96495
16/07/2024 860.00p 860.00p 824.00p 834.00p 81301
15/07/2024 860.00p 860.00p 819.00p 841.00p 146741
12/07/2024 821.00p 840.00p 807.02p 822.00p 357311
11/07/2024 793.00p 832.00p 793.00p 832.00p 114228
10/07/2024 802.00p 829.00p 799.00p 804.00p 154008
09/07/2024 816.00p 819.00p 798.00p 800.00p 113062
08/07/2024 800.00p 809.00p 796.00p 803.00p 364202
05/07/2024 764.00p 807.00p 764.00p 807.00p 355376
04/07/2024 780.00p 785.00p 766.50p 784.00p 75331
03/07/2024 820.00p 820.00p 770.00p 786.00p 135121
02/07/2024 820.00p 820.00p 771.00p 771.00p 110712
01/07/2024 797.00p 809.00p 779.00p 785.00p 199702
28/06/2024 810.00p 822.48p 788.70p 798.00p 311855
27/06/2024 882.00p 882.06p 761.00p 806.00p 813231
26/06/2024 893.00p 910.00p 887.30p 901.00p 202272
25/06/2024 907.00p 926.13p 894.00p 900.00p 335890
24/06/2024 897.00p 916.15p 890.00p 907.00p 215598
21/06/2024 908.00p 923.43p 899.00p 902.00p 73946
20/06/2024 920.00p 920.00p 907.00p 907.00p 49102
19/06/2024 900.00p 915.00p 900.00p 910.00p 43843
18/06/2024 928.00p 934.88p 909.00p 909.00p 239705
17/06/2024 919.00p 935.00p 905.23p 926.00p 60879
14/06/2024 927.00p 947.46p 904.00p 914.00p 85584
13/06/2024 931.00p 969.00p 924.00p 927.00p 44875
12/06/2024 930.00p 955.00p 928.00p 950.00p 175116
11/06/2024 966.00p 989.00p 937.00p 950.00p 97189
10/06/2024 990.00p 1,024.00p 962.00p 966.00p 99287
07/06/2024 1,000.00p 1,020.00p 992.00p 993.00p 161872
06/06/2024 1,022.00p 1,032.00p 999.76p 1,018.00p 240384
05/06/2024 1,050.00p 1,050.00p 1,008.00p 1,032.00p 128567
04/06/2024 1,048.00p 1,048.00p 1,006.00p 1,020.00p 342394
03/06/2024 1,036.00p 1,052.00p 1,032.00p 1,036.00p 460719
31/05/2024 1,036.00p 1,038.00p 1,012.00p 1,026.00p 192864
30/05/2024 1,040.00p 1,040.00p 1,002.00p 1,030.00p 73608
29/05/2024 1,028.00p 1,028.00p 1,010.00p 1,010.00p 87927
28/05/2024 1,026.00p 1,048.00p 1,020.00p 1,022.00p 227892
24/05/2024 991.00p 1,049.94p 990.00p 1,028.00p 389081
23/05/2024 954.00p 1,006.00p 954.00p 996.00p 186068
22/05/2024 980.00p 980.00p 961.50p 978.00p 88904
21/05/2024 966.00p 966.00p 936.16p 966.00p 541658
20/05/2024 951.00p 958.57p 948.00p 949.00p 145840
17/05/2024 951.00p 961.00p 948.00p 955.00p 147586
16/05/2024 980.00p 980.00p 949.00p 960.00p 615111
15/05/2024 980.00p 980.00p 942.00p 956.00p 271515
14/05/2024 955.00p 972.00p 931.19p 960.00p 410411
13/05/2024 948.00p 983.00p 941.30p 944.00p 334893
10/05/2024 924.00p 968.00p 901.14p 966.00p 613114
09/05/2024 905.00p 910.00p 895.17p 910.00p 526774
08/05/2024 900.00p 918.00p 900.00p 902.00p 324681
07/05/2024 881.00p 918.23p 880.00p 915.00p 432556
03/05/2024 920.00p 920.00p 903.00p 903.00p 60533
02/05/2024 903.00p 912.00p 897.00p 912.00p 359408
01/05/2024 899.00p 904.00p 891.45p 897.00p 171677
30/04/2024 910.00p 913.30p 890.00p 897.00p 285642
29/04/2024 870.00p 924.00p 870.00p 915.00p 233774
26/04/2024 880.00p 910.50p 876.00p 882.00p 200670
25/04/2024 885.00p 907.00p 862.67p 886.00p 211010
24/04/2024 906.00p 906.00p 880.00p 881.00p 205150
23/04/2024 888.00p 907.00p 884.00p 907.00p 127479
22/04/2024 901.00p 931.52p 888.00p 888.00p 212499
19/04/2024 898.00p 904.14p 884.00p 888.00p 136388
18/04/2024 915.00p 940.00p 899.00p 915.00p 194571
17/04/2024 901.00p 929.00p 873.00p 895.00p 179036
16/04/2024 920.00p 944.89p 878.00p 879.00p 262522
15/04/2024 940.00p 969.16p 927.75p 949.00p 89240
12/04/2024 957.00p 980.10p 943.63p 946.00p 117518
11/04/2024 939.00p 978.00p 919.00p 973.00p 203423
10/04/2024 934.00p 934.00p 894.39p 918.00p 104843
09/04/2024 877.00p 914.00p 877.00p 909.00p 77366
08/04/2024 910.00p 916.00p 881.00p 904.00p 190127
05/04/2024 922.00p 937.00p 890.00p 908.00p 166514
04/04/2024 892.00p 907.14p 888.00p 900.00p 106557
03/04/2024 892.00p 897.46p 882.00p 889.00p 176619
02/04/2024 873.00p 939.00p 873.00p 897.00p 176304
28/03/2024 917.00p 929.00p 912.00p 924.00p 196651
27/03/2024 888.00p 923.50p 878.74p 920.00p 318328
26/03/2024 898.00p 902.00p 895.18p 900.00p 152741
25/03/2024 919.00p 926.00p 875.00p 901.00p 108630
22/03/2024 926.00p 926.00p 903.09p 910.00p 148608
21/03/2024 899.00p 926.00p 883.00p 914.00p 198106
20/03/2024 870.00p 897.00p 870.00p 888.00p 152048
19/03/2024 870.00p 909.00p 870.00p 897.00p 113828
18/03/2024 896.00p 913.00p 871.05p 905.00p 105662
15/03/2024 906.00p 910.00p 897.00p 900.00p 105823
14/03/2024 870.00p 908.00p 870.00p 906.00p 271738
13/03/2024 920.00p 934.00p 887.00p 892.00p 263069
12/03/2024 902.00p 933.00p 902.00p 916.00p 77911
11/03/2024 905.00p 933.00p 905.00p 924.00p 74685
08/03/2024 894.00p 945.00p 894.00p 928.00p 66083
07/03/2024 907.00p 947.00p 905.00p 940.00p 66979
06/03/2024 895.00p 931.00p 895.00p 930.00p 79522
05/03/2024 918.00p 938.00p 906.35p 928.00p 56166
04/03/2024 901.00p 939.00p 901.00p 922.00p 257255
01/03/2024 917.00p 939.00p 897.00p 930.00p 82594
29/02/2024 915.00p 921.00p 898.00p 901.00p 124552
28/02/2024 900.00p 935.00p 899.00p 908.00p 92699
27/02/2024 945.00p 945.00p 921.00p 924.00p 91016
26/02/2024 938.00p 941.00p 912.00p 939.00p 94831
23/02/2024 943.00p 944.00p 926.40p 935.00p 72827
22/02/2024 939.00p 957.00p 920.00p 938.00p 106776
21/02/2024 934.00p 946.00p 924.00p 925.00p 100450
20/02/2024 960.00p 960.00p 936.00p 945.00p 103920
19/02/2024 954.00p 970.00p 921.00p 957.00p 47225
16/02/2024 949.00p 968.00p 916.00p 959.00p 86127
15/02/2024 949.00p 950.00p 932.00p 933.00p 70606
14/02/2024 915.00p 944.00p 915.00p 937.00p 96173
13/02/2024 923.00p 938.36p 915.00p 925.00p 97138
12/02/2024 905.00p 949.00p 905.00p 935.00p 2203734
09/02/2024 945.00p 945.00p 917.00p 926.00p 68289
08/02/2024 922.00p 941.76p 891.00p 932.00p 243495

*Close Price adjusted for both dividends and splits