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
14/12/2020 176.00p 179.89p 172.50p 173.00p 35180
11/12/2020 171.00p 180.00p 170.00p 176.00p 36408
10/12/2020 166.00p 173.00p 166.00p 171.00p 25444
09/12/2020 166.00p 167.00p 165.00p 166.00p 28181
08/12/2020 175.00p 175.00p 164.17p 166.00p 292044
07/12/2020 182.50p 184.10p 175.00p 175.00p 10880
04/12/2020 196.00p 196.00p 180.00p 185.00p 115808
03/12/2020 185.00p 200.00p 185.00p 192.00p 717260
02/12/2020 132.50p 190.00p 130.00p 185.00p 217907
01/12/2020 132.50p 134.90p 131.00p 132.50p 59100
30/11/2020 130.00p 134.45p 130.00p 132.50p 18701
27/11/2020 129.50p 134.50p 125.58p 130.00p 7912
26/11/2020 123.50p 132.00p 123.50p 129.50p 9564
25/11/2020 117.50p 128.00p 116.00p 122.50p 54897
24/11/2020 117.50p 118.50p 115.25p 117.50p 44936
23/11/2020 117.00p 118.50p 115.00p 117.00p 44451
20/11/2020 116.00p 117.50p 113.55p 116.00p 9350
19/11/2020 116.00p 120.00p 112.50p 116.00p 12558
18/11/2020 116.00p 116.87p 115.20p 116.00p 22217
17/11/2020 116.00p 117.45p 112.25p 116.00p 9790
16/11/2020 116.00p 120.00p 112.25p 116.00p 2041
13/11/2020 116.00p 116.00p 116.00p 116.00p 0
12/11/2020 116.00p 116.88p 112.00p 116.00p 56154
10/11/2020 116.00p 118.00p 112.75p 116.00p 135412
09/11/2020 112.00p 119.00p 112.00p 116.00p 16751
06/11/2020 112.00p 113.25p 112.00p 112.00p 2992
05/11/2020 112.00p 113.40p 112.00p 112.00p 15693
04/11/2020 112.00p 113.75p 110.51p 112.00p 7123
03/11/2020 111.00p 112.00p 110.50p 111.00p 73756
02/11/2020 121.50p 121.90p 110.25p 111.00p 28612
30/10/2020 117.50p 117.50p 116.50p 116.50p 4273
29/10/2020 122.50p 122.50p 117.00p 117.00p 21878
28/10/2020 122.50p 122.50p 120.00p 122.50p 7904
27/10/2020 122.50p 122.50p 122.50p 122.50p 0
26/10/2020 122.50p 122.50p 120.10p 122.50p 1188
23/10/2020 122.50p 122.50p 120.10p 122.50p 3056
22/10/2020 122.50p 122.50p 120.00p 122.50p 4085
21/10/2020 122.50p 122.50p 122.25p 122.50p 4085
20/10/2020 122.50p 122.50p 120.00p 122.50p 17906
19/10/2020 122.50p 122.50p 122.00p 122.50p 5104
16/10/2020 122.50p 123.00p 122.50p 122.50p 2624
15/10/2020 124.00p 124.40p 120.00p 122.50p 7035
14/10/2020 126.50p 126.50p 123.00p 124.00p 4500
13/10/2020 127.50p 127.50p 123.00p 126.50p 8688
12/10/2020 127.50p 128.00p 125.00p 127.50p 33346
09/10/2020 127.50p 128.00p 125.00p 127.50p 3461
08/10/2020 127.50p 127.50p 127.50p 127.50p 0
07/10/2020 127.50p 127.50p 126.00p 127.50p 10800
06/10/2020 128.50p 128.50p 125.00p 127.50p 6524
05/10/2020 132.50p 132.50p 127.00p 128.50p 14668
02/10/2020 132.50p 132.50p 132.40p 132.50p 33
01/10/2020 132.50p 132.50p 130.10p 132.50p 84
30/09/2020 132.50p 132.50p 132.50p 132.50p 0
29/09/2020 132.50p 132.50p 132.50p 132.50p 0
28/09/2020 132.50p 133.75p 132.50p 132.50p 7521
25/09/2020 133.50p 133.50p 133.50p 133.50p 0
24/09/2020 133.50p 134.60p 130.00p 133.50p 4245
23/09/2020 133.50p 133.50p 133.50p 133.50p 0
22/09/2020 133.50p 134.90p 130.15p 133.50p 5517
21/09/2020 133.50p 133.50p 131.60p 133.50p 33465
18/09/2020 133.50p 137.00p 130.14p 133.50p 29771
17/09/2020 134.00p 134.10p 131.00p 133.50p 1309
16/09/2020 134.00p 135.25p 130.16p 134.00p 20000
15/09/2020 135.00p 135.00p 132.00p 134.00p 9808
14/09/2020 136.50p 136.50p 132.00p 135.00p 75354
11/09/2020 136.50p 136.50p 135.25p 136.50p 4376
10/09/2020 136.50p 136.50p 136.42p 136.50p 1664
09/09/2020 136.00p 136.95p 135.00p 136.00p 28870
08/09/2020 140.50p 140.50p 136.00p 136.50p 36094
07/09/2020 138.50p 146.86p 138.50p 144.00p 47054
04/09/2020 138.50p 141.25p 137.10p 138.50p 12486
03/09/2020 137.00p 141.30p 137.00p 138.50p 24810
02/09/2020 133.50p 137.00p 133.50p 137.00p 23558
01/09/2020 133.00p 137.00p 130.50p 133.50p 50295
31/08/2020 126.50p 134.00p 124.98p 133.00p 56438
28/08/2020 126.50p 134.00p 124.98p 133.00p 56438
27/08/2020 128.50p 128.50p 122.25p 128.00p 43240
26/08/2020 128.50p 128.50p 128.50p 128.50p 0
25/08/2020 130.00p 130.00p 128.20p 128.50p 8776
24/08/2020 130.00p 131.00p 128.55p 130.00p 5931
21/08/2020 130.00p 131.75p 129.50p 130.00p 6268
20/08/2020 130.00p 132.00p 129.40p 130.00p 22982
19/08/2020 131.50p 131.50p 128.50p 130.00p 6566
18/08/2020 131.50p 131.75p 131.50p 131.50p 1063
17/08/2020 125.50p 132.00p 125.50p 130.00p 53277
14/08/2020 125.00p 127.25p 125.00p 125.00p 8074
13/08/2020 125.00p 126.25p 125.00p 125.00p 792
12/08/2020 124.00p 126.00p 123.00p 125.00p 28682
11/08/2020 125.00p 125.90p 123.00p 125.00p 81727
10/08/2020 125.00p 126.50p 123.00p 125.00p 9914
07/08/2020 125.00p 125.00p 125.00p 125.00p 0
06/08/2020 123.50p 126.20p 123.50p 125.00p 24970
05/08/2020 124.50p 126.25p 124.00p 124.50p 4277
04/08/2020 124.50p 125.00p 124.00p 125.00p 10903
03/08/2020 123.50p 125.00p 123.50p 124.50p 11228
31/07/2020 123.50p 125.00p 123.00p 123.50p 20240
30/07/2020 126.50p 127.50p 119.00p 123.50p 9584
29/07/2020 126.50p 127.75p 126.50p 126.50p 114
28/07/2020 128.00p 128.00p 125.12p 126.50p 1910
27/07/2020 128.00p 130.00p 126.25p 128.00p 21488
24/07/2020 131.50p 134.86p 128.00p 128.00p 67488
23/07/2020 128.50p 131.90p 128.00p 129.50p 24998
22/07/2020 129.50p 130.75p 128.50p 128.50p 6752
21/07/2020 129.50p 132.00p 129.50p 129.50p 13894
20/07/2020 142.50p 142.50p 129.00p 129.50p 26282
17/07/2020 145.00p 145.00p 142.50p 142.50p 0
16/07/2020 145.00p 145.00p 145.00p 145.00p 0
15/07/2020 146.00p 146.40p 144.50p 145.00p 1094
14/07/2020 146.00p 146.00p 146.00p 146.00p 0
13/07/2020 146.00p 147.13p 142.16p 146.00p 18563
10/07/2020 146.00p 147.33p 142.16p 146.00p 1716
09/07/2020 146.00p 146.00p 142.80p 146.00p 63
08/07/2020 149.00p 149.00p 143.14p 146.00p 4460
07/07/2020 149.00p 151.00p 146.12p 149.00p 10815
06/07/2020 149.00p 149.00p 146.12p 149.00p 1569
03/07/2020 149.00p 149.00p 146.55p 149.00p 581
02/07/2020 149.00p 149.00p 146.55p 149.00p 2698
01/07/2020 149.00p 149.00p 146.55p 149.00p 4345
29/06/2020 148.50p 148.50p 145.15p 148.50p 7500
26/06/2020 147.50p 147.50p 143.55p 147.50p 7098
25/06/2020 147.50p 148.00p 143.55p 147.50p 5960
24/06/2020 148.50p 148.50p 145.14p 147.50p 2500
23/06/2020 148.50p 148.50p 145.33p 148.50p 15510
22/06/2020 147.50p 148.50p 143.18p 148.50p 10122
19/06/2020 148.50p 148.50p 145.00p 147.50p 2160
18/06/2020 150.50p 150.50p 145.00p 149.00p 989
17/06/2020 150.50p 150.50p 147.00p 150.50p 5452
16/06/2020 150.50p 150.50p 148.00p 150.50p 612
15/06/2020 151.50p 151.50p 148.00p 150.50p 1062
11/06/2020 156.00p 156.00p 152.00p 156.00p 758
10/06/2020 156.00p 156.00p 152.50p 156.00p 19400
09/06/2020 151.50p 157.88p 151.50p 155.50p 27421
08/06/2020 151.00p 154.84p 151.00p 151.50p 12362
05/06/2020 147.50p 151.00p 145.39p 151.00p 22428
04/06/2020 140.00p 146.50p 140.00p 146.50p 8169
03/06/2020 140.00p 140.00p 135.20p 140.00p 546
02/06/2020 135.00p 140.00p 135.00p 140.00p 19233
01/06/2020 136.00p 136.00p 132.16p 135.00p 10307
29/05/2020 136.00p 136.00p 135.00p 136.00p 4704
28/05/2020 136.00p 139.00p 136.00p 136.00p 8090
27/05/2020 132.50p 137.00p 132.50p 136.00p 11584
26/05/2020 132.50p 132.50p 132.50p 132.50p 0
22/05/2020 132.50p 133.00p 132.50p 132.50p 1080
21/05/2020 132.50p 132.50p 132.50p 132.50p 0
20/05/2020 132.50p 132.50p 132.50p 132.50p 0
19/05/2020 132.50p 132.50p 132.50p 132.50p 0
18/05/2020 132.50p 133.00p 132.02p 132.50p 10209
15/05/2020 132.50p 132.75p 132.02p 132.50p 1318
14/05/2020 130.50p 132.96p 129.25p 132.50p 16024
13/05/2020 134.00p 134.00p 129.25p 129.50p 11592
12/05/2020 135.00p 135.50p 133.00p 135.00p 3283
11/05/2020 136.00p 136.00p 134.82p 135.00p 3000
07/05/2020 136.00p 136.00p 135.00p 136.00p 48981
06/05/2020 137.50p 139.00p 135.25p 136.00p 2507
05/05/2020 140.00p 140.75p 136.00p 137.50p 558621
01/05/2020 142.50p 142.50p 138.18p 142.50p 8101
30/04/2020 143.50p 143.50p 140.00p 143.50p 42411
29/04/2020 143.50p 143.50p 140.25p 143.50p 18665
28/04/2020 142.50p 143.50p 138.25p 143.50p 191125
27/04/2020 142.50p 143.00p 140.00p 142.50p 117453
24/04/2020 142.50p 143.00p 140.00p 142.50p 1545
23/04/2020 142.50p 142.50p 140.00p 142.50p 3524
22/04/2020 142.50p 144.75p 140.00p 143.50p 385
21/04/2020 142.50p 144.00p 142.50p 143.50p 16675
20/04/2020 142.50p 143.50p 142.50p 143.50p 1324040
17/04/2020 139.00p 145.88p 136.12p 143.50p 11504
16/04/2020 139.00p 141.88p 136.00p 139.50p 2184
15/04/2020 145.00p 147.30p 136.00p 139.00p 9165
14/04/2020 147.50p 150.00p 140.00p 145.00p 42898
09/04/2020 143.50p 149.75p 141.00p 145.00p 13186
08/04/2020 131.00p 141.00p 127.08p 141.00p 27882
07/04/2020 124.00p 134.00p 124.00p 132.50p 63197
06/04/2020 124.00p 124.75p 120.95p 124.00p 10363
03/04/2020 124.00p 124.00p 119.00p 122.50p 25905
02/04/2020 124.00p 124.00p 123.00p 123.50p 0
01/04/2020 126.00p 126.00p 120.00p 123.00p 27590
31/03/2020 115.00p 126.00p 115.00p 126.00p 18500
30/03/2020 116.00p 116.00p 116.00p 116.00p 0
27/03/2020 116.00p 116.00p 112.16p 116.00p 45179
26/03/2020 116.00p 117.50p 112.25p 116.00p 17054
25/03/2020 106.50p 123.00p 106.50p 116.00p 101799
24/03/2020 106.00p 107.00p 105.00p 106.50p 27426
23/03/2020 120.00p 120.00p 100.00p 106.00p 49126
20/03/2020 119.00p 124.00p 119.00p 120.50p 13440
19/03/2020 120.00p 120.00p 115.00p 119.00p 34774
18/03/2020 131.50p 131.50p 118.00p 120.50p 92700
17/03/2020 146.00p 146.96p 130.00p 132.50p 39392
16/03/2020 146.00p 146.58p 146.00p 146.00p 42215
13/03/2020 145.50p 146.10p 145.50p 146.00p 26323
12/03/2020 143.00p 145.50p 142.00p 145.50p 6115
11/03/2020 142.50p 145.00p 142.50p 143.50p 2760
10/03/2020 141.00p 147.00p 141.00p 141.50p 8437
09/03/2020 142.50p 146.50p 140.00p 141.00p 51368
06/03/2020 151.50p 153.00p 145.00p 146.50p 8771
05/03/2020 159.00p 159.00p 148.00p 151.50p 13617
04/03/2020 159.00p 161.89p 156.00p 159.00p 8569
03/03/2020 160.50p 160.50p 158.00p 159.00p 16810
02/03/2020 160.50p 160.50p 158.00p 160.50p 5418
28/02/2020 164.00p 164.00p 156.00p 160.50p 22017
27/02/2020 164.00p 164.00p 164.00p 164.00p 0

*Close Price adjusted for both dividends and splits