Nucleus Financial Group (NUC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nucleus Financial Group

Date Open High Low Close* Volume
21/09/2021 191.50p 191.50p 190.00p 191.50p 0
20/09/2021 191.50p 191.50p 191.50p 191.50p 0
17/09/2021 191.50p 191.50p 191.50p 191.50p 0
16/09/2021 191.50p 191.50p 191.50p 191.50p 0
15/09/2021 191.50p 191.50p 189.50p 191.50p 623
14/09/2021 191.50p 191.50p 191.50p 191.50p 0
13/09/2021 191.50p 191.50p 191.50p 191.50p 0
10/09/2021 191.50p 191.50p 191.50p 191.50p 0
09/09/2021 191.50p 191.50p 191.50p 191.50p 0
08/09/2021 191.50p 191.50p 189.00p 191.50p 10760
07/09/2021 191.50p 191.50p 191.50p 191.50p 0
06/09/2021 190.00p 191.50p 190.00p 191.50p 0
03/09/2021 189.00p 193.00p 189.00p 190.00p 17
02/09/2021 189.00p 189.00p 189.00p 189.00p 0
01/09/2021 189.00p 189.00p 189.00p 189.00p 0
31/08/2021 189.00p 189.00p 189.00p 189.00p 0
30/08/2021 189.00p 189.00p 189.00p 189.00p 0
27/08/2021 189.00p 189.00p 189.00p 189.00p 0
26/08/2021 189.00p 189.00p 189.00p 189.00p 0
25/08/2021 189.00p 189.00p 189.00p 189.00p 0
24/08/2021 189.00p 189.00p 189.00p 189.00p 0
23/08/2021 189.00p 189.00p 189.00p 189.00p 0
20/08/2021 189.00p 189.00p 189.00p 189.00p 0
19/08/2021 189.00p 189.00p 189.00p 189.00p 0
18/08/2021 188.00p 189.00p 185.00p 189.00p 115
17/08/2021 188.00p 188.00p 188.00p 188.00p 0
16/08/2021 188.00p 188.00p 188.00p 188.00p 0
13/08/2021 188.00p 188.00p 188.00p 188.00p 0
12/08/2021 188.00p 188.00p 188.00p 188.00p 0
11/08/2021 188.00p 188.00p 188.00p 188.00p 0
10/08/2021 188.00p 188.00p 188.00p 188.00p 0
09/08/2021 188.00p 192.00p 187.00p 188.00p 4345
06/08/2021 188.00p 188.00p 188.00p 188.00p 0
05/08/2021 188.00p 188.00p 188.00p 188.00p 0
04/08/2021 188.00p 188.00p 188.00p 188.00p 0
03/08/2021 188.00p 188.00p 188.00p 188.00p 0
02/08/2021 188.00p 188.00p 187.00p 188.00p 2880
30/07/2021 188.00p 188.00p 187.00p 188.00p 7324
29/07/2021 188.00p 188.00p 188.00p 188.00p 0
28/07/2021 188.00p 188.00p 188.00p 188.00p 0
27/07/2021 188.00p 192.00p 188.00p 188.00p 2600
26/07/2021 188.00p 188.00p 188.00p 188.00p 0
23/07/2021 188.00p 191.00p 188.00p 188.00p 14186
22/07/2021 188.00p 188.00p 188.00p 188.00p 0
21/07/2021 188.00p 190.00p 188.00p 188.00p 1088
20/07/2021 188.00p 188.00p 188.00p 188.00p 0
19/07/2021 188.00p 188.00p 188.00p 188.00p 0
16/07/2021 188.00p 188.00p 183.00p 188.00p 5
15/07/2021 189.00p 190.00p 189.00p 189.00p 100
14/07/2021 189.00p 189.00p 189.00p 189.00p 0
13/07/2021 189.00p 190.00p 189.00p 189.00p 1
12/07/2021 189.00p 189.00p 189.00p 189.00p 0
09/07/2021 189.00p 189.00p 189.00p 189.00p 0
08/07/2021 189.00p 189.00p 185.00p 189.00p 1066
07/07/2021 189.00p 189.00p 187.00p 189.00p 545
06/07/2021 189.00p 190.00p 189.00p 189.00p 263
05/07/2021 189.00p 189.00p 185.00p 189.00p 545
02/07/2021 189.00p 189.00p 189.00p 189.00p 0
01/07/2021 189.00p 189.00p 189.00p 189.00p 0
30/06/2021 189.00p 190.00p 187.00p 189.00p 70259
29/06/2021 189.00p 190.00p 185.00p 189.00p 707
28/06/2021 189.00p 189.00p 189.00p 189.00p 0
25/06/2021 189.00p 189.00p 189.00p 189.00p 0
24/06/2021 189.50p 189.50p 186.00p 189.00p 2932
23/06/2021 189.50p 189.50p 189.50p 189.50p 0
22/06/2021 189.50p 189.50p 189.50p 189.50p 0
21/06/2021 189.50p 189.50p 189.50p 189.50p 0
18/06/2021 189.50p 189.50p 186.00p 189.50p 560
17/06/2021 189.50p 189.50p 189.50p 189.50p 0
16/06/2021 189.50p 190.90p 186.00p 189.50p 14826
15/06/2021 189.50p 189.50p 189.50p 189.50p 0
14/06/2021 189.50p 191.00p 189.50p 189.50p 411224
11/06/2021 189.50p 189.50p 189.50p 189.50p 0
10/06/2021 189.50p 189.50p 189.50p 189.50p 0
09/06/2021 189.50p 189.50p 186.00p 189.50p 205612
08/06/2021 189.50p 189.50p 186.00p 189.50p 0
07/06/2021 189.50p 189.50p 186.00p 186.00p 1
04/06/2021 189.50p 189.50p 189.50p 189.50p 0
03/06/2021 189.50p 189.50p 189.50p 189.50p 0
02/06/2021 189.50p 189.50p 189.50p 189.50p 0
01/06/2021 189.50p 189.50p 186.00p 189.50p 3418
31/05/2021 189.50p 189.50p 189.50p 189.50p 0
28/05/2021 189.50p 189.50p 189.50p 189.50p 0
27/05/2021 189.50p 189.50p 186.70p 189.50p 4999
26/05/2021 189.50p 189.50p 187.00p 189.50p 94980
25/05/2021 189.50p 189.50p 189.50p 189.50p 0
24/05/2021 189.50p 189.50p 189.50p 189.50p 0
21/05/2021 189.50p 189.50p 189.50p 189.50p 0
20/05/2021 189.50p 189.50p 186.70p 189.50p 800
19/05/2021 189.50p 189.50p 186.00p 189.50p 6027
18/05/2021 189.50p 191.00p 189.50p 191.00p 7
17/05/2021 189.50p 191.00p 186.01p 189.50p 13005
14/05/2021 189.50p 190.00p 189.50p 189.50p 0
13/05/2021 189.00p 190.00p 189.00p 190.00p 4450
12/05/2021 189.00p 190.00p 185.01p 190.00p 30246
11/05/2021 189.00p 189.00p 189.00p 189.00p 0
10/05/2021 189.00p 189.00p 185.01p 189.00p 293
07/05/2021 188.00p 189.00p 185.00p 189.00p 270
06/05/2021 188.50p 188.50p 185.01p 187.00p 5690
05/05/2021 188.50p 188.50p 188.50p 188.50p 0
04/05/2021 188.50p 188.50p 185.00p 188.50p 83
03/05/2021 188.50p 188.50p 188.50p 188.50p 0
30/04/2021 188.50p 188.50p 188.50p 188.50p 0
29/04/2021 188.50p 188.50p 185.00p 188.50p 5166
28/04/2021 188.50p 192.00p 185.00p 188.50p 184
27/04/2021 188.50p 193.00p 185.00p 188.50p 5001
26/04/2021 188.50p 188.50p 185.00p 188.50p 4235
23/04/2021 188.50p 188.50p 188.50p 188.50p 0
22/04/2021 188.50p 188.50p 185.00p 188.50p 804
21/04/2021 188.50p 188.50p 188.50p 188.50p 0
20/04/2021 188.50p 188.50p 185.00p 188.50p 12697
19/04/2021 188.50p 188.50p 185.00p 188.50p 22771
16/04/2021 188.50p 188.50p 185.00p 188.50p 24129
15/04/2021 188.50p 188.50p 185.00p 188.50p 7450
14/04/2021 188.50p 188.50p 185.00p 188.50p 66
13/04/2021 188.50p 188.50p 185.00p 188.50p 15974
12/04/2021 188.50p 188.50p 185.00p 185.00p 97291
09/04/2021 188.50p 188.50p 185.00p 188.50p 0
08/04/2021 188.50p 188.50p 185.00p 185.00p 8775
07/04/2021 188.50p 188.50p 188.50p 188.50p 0
06/04/2021 188.50p 188.50p 185.14p 188.50p 1315
05/04/2021 188.50p 188.50p 185.16p 188.50p 222
02/04/2021 188.50p 188.50p 185.16p 188.50p 222
01/04/2021 188.50p 188.50p 185.16p 188.50p 222
31/03/2021 188.50p 188.50p 185.15p 188.50p 51074
30/03/2021 188.50p 188.50p 185.00p 188.50p 19832
29/03/2021 188.50p 188.50p 188.50p 188.50p 0
26/03/2021 188.50p 188.50p 188.50p 188.50p 0
25/03/2021 188.50p 188.50p 185.14p 188.50p 5032
24/03/2021 187.50p 188.50p 185.00p 188.50p 121318
23/03/2021 187.50p 188.00p 185.40p 187.50p 6616
22/03/2021 187.50p 188.00p 187.50p 187.50p 151
19/03/2021 187.50p 187.50p 187.00p 187.50p 1329
18/03/2021 187.50p 190.00p 185.00p 190.00p 6668
17/03/2021 187.50p 187.50p 185.00p 187.50p 547440
16/03/2021 187.50p 187.50p 185.00p 185.00p 135387
15/03/2021 188.50p 188.50p 185.50p 187.50p 420722
12/03/2021 188.50p 188.50p 185.00p 188.50p 20790
11/03/2021 188.50p 188.50p 185.00p 188.50p 166817
10/03/2021 188.50p 188.50p 185.00p 185.00p 254
09/03/2021 188.50p 188.50p 185.50p 188.50p 2121
08/03/2021 188.50p 188.50p 185.50p 188.50p 190
05/03/2021 188.50p 188.50p 185.60p 188.50p 7559
04/03/2021 188.50p 188.50p 185.60p 188.50p 8739
03/03/2021 188.50p 188.50p 185.60p 188.50p 314036
02/03/2021 188.50p 188.50p 185.25p 188.50p 100328
01/03/2021 188.50p 188.50p 185.60p 188.50p 8693
26/02/2021 188.50p 188.50p 185.00p 188.50p 7554
25/02/2021 188.50p 188.50p 185.70p 188.50p 9272
24/02/2021 188.50p 188.50p 185.00p 185.00p 173641
23/02/2021 188.50p 188.50p 185.00p 185.00p 88916
22/02/2021 188.50p 188.50p 185.00p 188.50p 20362
19/02/2021 188.50p 188.50p 185.65p 188.50p 1973
18/02/2021 188.50p 188.50p 185.00p 186.00p 272782
17/02/2021 188.50p 188.50p 185.00p 188.50p 82344
16/02/2021 188.50p 188.50p 185.00p 188.50p 228632
15/02/2021 188.50p 188.50p 185.50p 188.50p 183523
12/02/2021 187.50p 187.50p 184.69p 187.50p 99894
11/02/2021 187.50p 187.50p 185.00p 185.00p 22033
10/02/2021 187.50p 195.00p 185.00p 185.00p 40174
09/02/2021 186.00p 189.00p 182.00p 187.50p 137170
08/02/2021 167.50p 168.24p 166.33p 167.50p 3633
05/02/2021 167.50p 168.00p 167.50p 167.50p 15000
04/02/2021 167.50p 169.00p 167.50p 167.50p 1774
03/02/2021 167.50p 168.50p 165.75p 167.50p 28171
02/02/2021 167.50p 170.00p 167.50p 167.50p 3261
01/02/2021 166.50p 170.00p 160.25p 167.50p 23434
29/01/2021 172.50p 174.00p 163.00p 166.50p 55884
28/01/2021 175.00p 175.00p 170.00p 172.50p 5190
27/01/2021 175.00p 180.00p 171.10p 175.00p 3027
26/01/2021 177.50p 177.50p 170.00p 175.00p 137646
25/01/2021 177.50p 177.50p 175.10p 177.50p 9053
22/01/2021 177.00p 180.00p 174.00p 177.50p 93444
21/01/2021 176.50p 179.00p 174.50p 177.00p 105623
20/01/2021 175.50p 178.50p 172.14p 176.50p 42421
19/01/2021 174.50p 179.00p 171.00p 175.50p 4858
18/01/2021 174.50p 179.00p 170.18p 179.00p 8083
15/01/2021 170.00p 178.00p 168.60p 174.50p 21826
14/01/2021 170.00p 173.00p 168.60p 170.00p 4010
13/01/2021 170.00p 174.00p 167.00p 170.00p 19967
12/01/2021 166.00p 175.00p 165.55p 170.00p 26928
11/01/2021 165.00p 169.84p 161.75p 166.00p 13530
08/01/2021 161.50p 169.80p 160.20p 168.00p 26868
07/01/2021 161.50p 164.86p 158.10p 160.00p 87999
06/01/2021 161.50p 165.00p 158.00p 158.00p 7421
05/01/2021 166.00p 167.00p 158.00p 161.50p 38671
04/01/2021 176.00p 178.00p 172.00p 178.00p 8119
01/01/2021 176.00p 176.00p 176.00p 176.00p 0
31/12/2020 176.00p 176.00p 176.00p 176.00p 0
30/12/2020 176.50p 177.30p 172.00p 176.00p 10012
28/12/2020 179.00p 179.00p 179.00p 179.00p 4886
25/12/2020 179.00p 179.00p 179.00p 179.00p 4886
24/12/2020 179.00p 179.00p 179.00p 179.00p 4886
23/12/2020 179.00p 179.00p 179.00p 179.00p 0
22/12/2020 179.00p 183.00p 179.00p 179.00p 32
21/12/2020 180.00p 182.42p 175.00p 179.00p 5576
18/12/2020 180.00p 180.00p 175.00p 175.00p 3458
17/12/2020 180.00p 185.00p 175.00p 180.00p 2903
16/12/2020 180.00p 183.00p 176.00p 180.00p 16755
15/12/2020 176.50p 183.75p 175.00p 175.00p 25391

*Close Price adjusted for both dividends and splits