Non-Standard Finance (NSF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Non-Standard Finance

Date Open High Low Close* Volume
07/08/2023 0.04p 0.04p 0.04p 0.04p 0
04/08/2023 0.04p 0.04p 0.04p 0.04p 0
03/08/2023 0.04p 0.04p 0.04p 0.04p 0
02/08/2023 0.04p 0.04p 0.04p 0.04p 0
01/08/2023 0.04p 0.04p 0.04p 0.04p 0
31/07/2023 0.04p 0.04p 0.04p 0.04p 0
28/07/2023 0.04p 0.04p 0.04p 0.04p 0
27/07/2023 0.04p 0.04p 0.04p 0.04p 0
26/07/2023 0.04p 0.04p 0.04p 0.04p 0
25/07/2023 0.04p 0.04p 0.04p 0.04p 0
24/07/2023 0.04p 0.04p 0.04p 0.04p 0
21/07/2023 0.04p 0.04p 0.04p 0.04p 0
20/07/2023 0.04p 0.04p 0.04p 0.04p 0
19/07/2023 0.04p 0.04p 0.04p 0.04p 0
18/07/2023 0.04p 0.04p 0.04p 0.04p 0
17/07/2023 0.04p 0.04p 0.04p 0.04p 0
14/07/2023 0.04p 0.04p 0.04p 0.04p 0
13/07/2023 0.04p 0.04p 0.04p 0.04p 0
12/07/2023 0.04p 0.04p 0.04p 0.04p 0
11/07/2023 0.04p 0.04p 0.04p 0.04p 0
10/07/2023 0.04p 0.04p 0.04p 0.04p 0
07/07/2023 0.04p 0.04p 0.04p 0.04p 0
06/07/2023 0.04p 0.08p 0.03p 0.04p 1662036
05/07/2023 0.08p 0.09p 0.06p 0.07p 5075856
04/07/2023 0.08p 0.10p 0.06p 0.07p 1042719
03/07/2023 0.08p 0.10p 0.06p 0.06p 3385043
30/06/2023 0.12p 0.10p 0.08p 0.09p 1771746
29/06/2023 0.12p 0.15p 0.08p 0.09p 6808033
28/06/2023 0.12p 0.12p 0.08p 0.10p 13385869
27/06/2023 0.10p 0.15p 0.08p 0.11p 5291681
26/06/2023 0.10p 0.12p 0.08p 0.12p 4035326
23/06/2023 0.10p 0.15p 0.07p 0.11p 28931702
22/06/2023 0.16p 0.20p 0.15p 0.18p 2181055
21/06/2023 0.16p 0.18p 0.15p 0.18p 3601589
20/06/2023 0.18p 0.18p 0.16p 0.17p 30152
19/06/2023 0.18p 0.19p 0.16p 0.18p 73173
16/06/2023 0.18p 0.19p 0.17p 0.18p 948998
15/06/2023 0.19p 0.20p 0.16p 0.18p 4182722
14/06/2023 0.19p 0.19p 0.17p 0.17p 1898212
13/06/2023 0.18p 0.20p 0.15p 0.19p 5048441
12/06/2023 0.18p 0.21p 0.16p 0.17p 8755060
09/06/2023 0.18p 0.22p 0.18p 0.20p 23166492
08/06/2023 0.17p 0.20p 0.17p 0.18p 2186716
07/06/2023 0.18p 0.22p 0.15p 0.19p 5138
06/06/2023 0.18p 0.18p 0.15p 0.16p 1127254
05/06/2023 0.18p 0.21p 0.16p 0.19p 353207
02/06/2023 0.18p 0.22p 0.16p 0.19p 1169506
01/06/2023 0.19p 0.19p 0.17p 0.18p 660686
31/05/2023 0.18p 0.20p 0.16p 0.18p 2752673
30/05/2023 0.18p 0.20p 0.17p 0.19p 410256
26/05/2023 0.16p 0.22p 0.18p 0.19p 1264098
25/05/2023 0.16p 0.20p 0.15p 0.17p 4724170
24/05/2023 0.15p 0.18p 0.15p 0.16p 18146336
23/05/2023 0.18p 0.24p 0.15p 0.17p 2063603
22/05/2023 0.18p 0.24p 0.18p 0.19p 680521
19/05/2023 0.18p 0.22p 0.18p 0.19p 23045422
18/05/2023 0.34p 0.34p 0.16p 0.17p 23264186
17/05/2023 0.41p 0.60p 0.40p 0.45p 740254
16/05/2023 0.50p 0.50p 0.41p 0.46p 918700
15/05/2023 0.50p 0.60p 0.40p 0.46p 309426
12/05/2023 0.55p 0.64p 0.46p 0.55p 27974
11/05/2023 0.55p 0.62p 0.47p 0.49p 32747
10/05/2023 0.55p 0.64p 0.46p 0.56p 33933
09/05/2023 0.55p 0.64p 0.50p 0.50p 1192581
05/05/2023 0.58p 0.64p 0.50p 0.61p 1251452
04/05/2023 0.50p 0.59p 0.40p 0.53p 466107
03/05/2023 0.50p 0.54p 0.45p 0.50p 22652
02/05/2023 0.50p 0.65p 0.45p 0.50p 1685736
28/04/2023 0.57p 0.65p 0.46p 0.55p 349458
27/04/2023 0.57p 0.70p 0.54p 0.59p 2424563
26/04/2023 0.48p 0.70p 0.55p 0.60p 537672
25/04/2023 0.48p 0.64p 0.47p 0.64p 6698199
24/04/2023 0.50p 0.50p 0.47p 0.48p 400
21/04/2023 0.50p 0.50p 0.47p 0.48p 82488
20/04/2023 0.50p 0.50p 0.46p 0.49p 443561
19/04/2023 0.60p 0.68p 0.43p 0.47p 5993323
18/04/2023 0.42p 0.60p 0.35p 0.60p 4144843
17/04/2023 0.38p 0.41p 0.37p 0.39p 98919
14/04/2023 0.38p 0.42p 0.37p 0.38p 674061
13/04/2023 0.40p 0.43p 0.38p 0.41p 30883
12/04/2023 0.40p 0.46p 0.39p 0.43p 76809
11/04/2023 0.40p 0.45p 0.39p 0.43p 213298
06/04/2023 0.40p 0.46p 0.39p 0.43p 517491
05/04/2023 0.40p 0.47p 0.39p 0.45p 651818
04/04/2023 0.44p 0.48p 0.38p 0.44p 1852441
03/04/2023 0.40p 0.44p 0.38p 0.40p 292965
31/03/2023 0.40p 0.41p 0.36p 0.41p 3565236
30/03/2023 0.41p 0.41p 0.34p 0.39p 282474
29/03/2023 0.41p 0.41p 0.33p 0.37p 31514
28/03/2023 0.41p 0.42p 0.33p 0.37p 206543
27/03/2023 0.37p 0.41p 0.33p 0.37p 2885
24/03/2023 0.37p 0.42p 0.33p 0.37p 200151
23/03/2023 0.37p 0.43p 0.34p 0.38p 4727232
22/03/2023 0.40p 0.43p 0.38p 0.40p 1514674
21/03/2023 0.40p 0.43p 0.36p 0.40p 679873
20/03/2023 0.45p 0.40p 0.34p 0.37p 877029
17/03/2023 0.45p 0.45p 0.31p 0.37p 8865931
16/03/2023 0.40p 0.45p 0.37p 0.41p 124710
15/03/2023 0.40p 0.45p 0.37p 0.41p 96515
14/03/2023 0.40p 0.42p 0.38p 0.39p 949394
13/03/2023 0.40p 0.45p 0.40p 0.43p 397341
10/03/2023 0.42p 0.48p 0.37p 0.40p 1456644
09/03/2023 0.43p 0.48p 0.43p 0.48p 46622
08/03/2023 0.43p 0.52p 0.42p 0.48p 93606
07/03/2023 0.43p 0.48p 0.43p 0.48p 2924
06/03/2023 0.43p 0.48p 0.45p 0.45p 269383
03/03/2023 0.43p 0.48p 0.43p 0.48p 117312
02/03/2023 0.43p 0.48p 0.42p 0.44p 483969
01/03/2023 0.43p 0.48p 0.42p 0.45p 13796
28/02/2023 0.43p 0.53p 0.43p 0.48p 89425
27/02/2023 0.48p 0.48p 0.43p 0.46p 50843
24/02/2023 0.42p 0.49p 0.43p 0.49p 343910
23/02/2023 0.42p 0.48p 0.43p 0.46p 11704
22/02/2023 0.42p 0.48p 0.42p 0.45p 98556
21/02/2023 0.42p 0.48p 0.43p 0.46p 401818
20/02/2023 0.42p 0.53p 0.43p 0.48p 55436
17/02/2023 0.42p 0.49p 0.46p 0.46p 130296
16/02/2023 0.42p 0.49p 0.43p 0.46p 151248
15/02/2023 0.42p 0.52p 0.42p 0.45p 321378
14/02/2023 0.42p 0.52p 0.45p 0.49p 1510397
13/02/2023 0.42p 0.44p 0.40p 0.41p 1710965
10/02/2023 0.47p 0.50p 0.48p 0.48p 23688
09/02/2023 0.47p 0.53p 0.46p 0.50p 281995
08/02/2023 0.47p 0.53p 0.45p 0.49p 402317
07/02/2023 0.47p 0.53p 0.45p 0.48p 9209
06/02/2023 0.47p 0.53p 0.48p 0.50p 84719
03/02/2023 0.47p 0.53p 0.47p 0.50p 70881
02/02/2023 0.47p 0.52p 0.46p 0.50p 176056
01/02/2023 0.48p 0.50p 0.48p 0.49p 209488
31/01/2023 0.48p 0.49p 0.48p 0.49p 5181
30/01/2023 0.48p 0.51p 0.48p 0.50p 157650
27/01/2023 0.48p 0.50p 0.49p 0.49p 2523
26/01/2023 0.48p 0.50p 0.48p 0.49p 215031
25/01/2023 0.48p 0.53p 0.48p 0.49p 1434202
24/01/2023 0.52p 0.53p 0.51p 0.51p 46488
23/01/2023 0.52p 0.52p 0.51p 0.51p 87553
20/01/2023 0.53p 0.57p 0.50p 0.52p 1792632
19/01/2023 0.55p 0.58p 0.52p 0.55p 254103
18/01/2023 0.55p 0.55p 0.50p 0.53p 14062
17/01/2023 0.52p 0.58p 0.52p 0.55p 170540
16/01/2023 0.54p 0.58p 0.54p 0.57p 1901186
13/01/2023 0.59p 0.63p 0.50p 0.57p 1614473
12/01/2023 0.62p 0.62p 0.59p 0.61p 128191
11/01/2023 0.60p 0.64p 0.60p 0.62p 574204
10/01/2023 0.60p 0.61p 0.58p 0.60p 53829
09/01/2023 0.60p 0.60p 0.58p 0.60p 8553
06/01/2023 0.60p 0.62p 0.58p 0.60p 264997
05/01/2023 0.60p 0.63p 0.58p 0.59p 103017
04/01/2023 0.60p 0.65p 0.59p 0.62p 828788
03/01/2023 0.54p 0.60p 0.54p 0.60p 2910539
30/12/2022 0.50p 0.52p 0.50p 0.50p 805
29/12/2022 0.53p 0.52p 0.52p 0.52p 4679
28/12/2022 0.53p 0.54p 0.50p 0.52p 6303
23/12/2022 0.53p 0.53p 0.50p 0.52p 145000
22/12/2022 0.50p 0.52p 0.51p 0.51p 88631
21/12/2022 0.50p 0.51p 0.50p 0.51p 162524
20/12/2022 0.53p 0.52p 0.50p 0.52p 117092
19/12/2022 0.53p 0.53p 0.50p 0.52p 2691
16/12/2022 0.53p 0.53p 0.52p 0.52p 67829
15/12/2022 0.53p 0.52p 0.50p 0.52p 33751
14/12/2022 0.53p 0.55p 0.50p 0.55p 255742
13/12/2022 0.50p 0.56p 0.50p 0.52p 545755
12/12/2022 0.50p 0.54p 0.50p 0.52p 31196
09/12/2022 0.50p 0.54p 0.52p 0.52p 103658
08/12/2022 0.50p 0.54p 0.52p 0.52p 2646
07/12/2022 0.50p 0.52p 0.51p 0.51p 11200
06/12/2022 0.50p 0.54p 0.50p 0.52p 20785
05/12/2022 0.55p 0.54p 0.52p 0.52p 23747
02/12/2022 0.55p 0.67p 0.45p 0.50p 1767765
01/12/2022 0.70p 0.68p 0.67p 0.68p 1113
30/11/2022 0.70p 0.71p 0.56p 0.68p 15690
29/11/2022 0.70p 0.65p 0.57p 0.65p 0
28/11/2022 0.70p 0.70p 0.54p 0.57p 2091416
25/11/2022 0.55p 0.68p 0.56p 0.68p 139152
24/11/2022 0.55p 0.68p 0.56p 0.68p 4725
23/11/2022 0.55p 0.71p 0.55p 0.67p 115636
22/11/2022 0.55p 0.60p 0.52p 0.60p 536774
21/11/2022 0.63p 0.69p 0.58p 0.68p 25844
18/11/2022 0.63p 0.69p 0.57p 0.63p 99188
17/11/2022 0.62p 0.64p 0.59p 0.61p 107322
16/11/2022 0.62p 0.70p 0.59p 0.62p 928068
15/11/2022 0.60p 0.80p 0.63p 0.72p 153438
14/11/2022 0.60p 0.80p 0.60p 0.72p 245968
11/11/2022 0.60p 0.71p 0.60p 0.70p 514149
10/11/2022 0.70p 0.71p 0.60p 0.64p 10249
09/11/2022 0.70p 0.80p 0.60p 0.70p 88291
08/11/2022 0.70p 0.73p 0.60p 0.70p 355425
07/11/2022 0.70p 0.70p 0.60p 0.67p 828572
04/11/2022 0.62p 0.71p 0.58p 0.71p 546617
03/11/2022 0.59p 0.65p 0.55p 0.58p 191859
02/11/2022 0.62p 0.65p 0.60p 0.63p 188450
01/11/2022 0.62p 0.70p 0.60p 0.65p 206460
31/10/2022 0.62p 0.70p 0.60p 0.63p 1883790
28/10/2022 0.62p 0.70p 0.60p 0.70p 106922
27/10/2022 0.62p 0.70p 0.63p 0.70p 13274
26/10/2022 0.62p 0.77p 0.60p 0.65p 900753
25/10/2022 0.62p 0.72p 0.63p 0.70p 69264
24/10/2022 0.62p 0.68p 0.61p 0.63p 287640
21/10/2022 0.65p 0.68p 0.62p 0.65p 95804
20/10/2022 0.70p 0.80p 0.62p 0.66p 518972

*Close Price adjusted for both dividends and splits