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
15/05/2019 229.00p 230.00p 224.00p 225.00p 77563
14/05/2019 217.00p 234.00p 214.00p 229.00p 45063
13/05/2019 221.00p 221.00p 217.00p 217.00p 8013
10/05/2019 215.00p 226.00p 215.00p 221.00p 21667
09/05/2019 213.00p 217.00p 213.00p 215.00p 41379
08/05/2019 214.00p 214.00p 212.25p 213.00p 11065
07/05/2019 209.00p 218.00p 209.00p 213.00p 13618
03/05/2019 203.00p 213.50p 202.00p 209.00p 72153
02/05/2019 197.00p 205.25p 197.00p 203.00p 35489
01/05/2019 196.00p 197.00p 194.40p 197.00p 25034
30/04/2019 196.00p 196.77p 195.00p 196.00p 12772
29/04/2019 196.00p 196.00p 195.00p 196.00p 45661
26/04/2019 196.00p 197.50p 194.00p 196.00p 95782
25/04/2019 196.00p 197.50p 195.00p 196.00p 5831
24/04/2019 202.00p 202.00p 194.20p 195.50p 58674
23/04/2019 197.50p 202.00p 196.58p 202.00p 44370
18/04/2019 197.00p 198.50p 196.58p 197.50p 4057
17/04/2019 196.50p 198.00p 196.50p 196.50p 8274
16/04/2019 189.00p 197.00p 189.00p 196.50p 22198
15/04/2019 189.00p 191.00p 188.00p 189.00p 7329
12/04/2019 188.00p 190.50p 187.00p 189.00p 64475
11/04/2019 188.00p 188.00p 186.00p 188.00p 8175
10/04/2019 187.50p 189.00p 185.00p 187.50p 73607
09/04/2019 187.50p 190.50p 185.00p 187.50p 129562
08/04/2019 183.50p 187.50p 182.00p 187.50p 339399
05/04/2019 180.50p 185.00p 178.00p 183.50p 70728
04/04/2019 179.00p 181.68p 179.00p 180.50p 2526
03/04/2019 176.00p 181.00p 174.20p 179.00p 46747
02/04/2019 172.00p 176.50p 171.90p 176.00p 38847
01/04/2019 172.00p 172.00p 170.05p 172.00p 5282
29/03/2019 172.00p 174.00p 170.00p 172.00p 6406
28/03/2019 172.00p 172.00p 170.05p 172.00p 3723
27/03/2019 172.00p 172.00p 170.00p 172.00p 572
26/03/2019 173.00p 173.00p 170.00p 172.00p 2303
25/03/2019 173.50p 173.50p 171.00p 173.00p 109
22/03/2019 175.00p 175.00p 172.00p 173.50p 7399
21/03/2019 175.00p 176.00p 172.00p 175.00p 16609
20/03/2019 174.00p 175.00p 173.90p 175.00p 2778
19/03/2019 178.00p 178.00p 172.00p 174.00p 13159
18/03/2019 178.00p 178.00p 176.40p 178.00p 104
15/03/2019 178.00p 178.00p 176.00p 178.00p 3013
14/03/2019 178.00p 178.00p 178.00p 178.00p 15
13/03/2019 177.50p 178.25p 177.50p 178.00p 10522
12/03/2019 177.00p 177.66p 175.00p 177.00p 3489
11/03/2019 177.50p 178.00p 175.40p 177.00p 16199
08/03/2019 173.00p 178.75p 173.00p 177.50p 12330
07/03/2019 173.00p 175.00p 173.00p 173.00p 6351
06/03/2019 168.50p 172.00p 168.50p 171.50p 15629
05/03/2019 168.00p 168.50p 168.00p 168.50p 1479
04/03/2019 166.50p 168.00p 166.30p 168.00p 4521
01/03/2019 167.00p 167.00p 166.00p 166.50p 3390
28/02/2019 167.00p 167.00p 166.00p 167.00p 4584
27/02/2019 167.50p 167.50p 165.00p 167.00p 12629
26/02/2019 167.50p 167.50p 166.00p 167.50p 2778
25/02/2019 168.00p 168.00p 167.00p 167.50p 2500
22/02/2019 167.50p 168.00p 167.50p 168.00p 500
21/02/2019 167.50p 167.50p 166.00p 167.50p 1479
20/02/2019 167.50p 167.50p 166.00p 167.50p 1177
19/02/2019 167.50p 167.50p 166.00p 167.50p 3143
18/02/2019 168.00p 168.00p 167.50p 167.50p 7332
15/02/2019 166.50p 168.00p 165.00p 168.00p 4848
14/02/2019 171.00p 171.00p 164.00p 166.50p 15000
13/02/2019 171.50p 171.50p 171.00p 171.00p 11728
12/02/2019 168.50p 171.50p 168.50p 171.50p 13229
11/02/2019 167.50p 168.60p 167.00p 168.50p 10000
08/02/2019 166.50p 167.50p 165.00p 167.50p 5121
07/02/2019 169.50p 170.00p 163.00p 166.50p 16949
06/02/2019 170.00p 170.00p 167.25p 169.50p 4500
05/02/2019 162.50p 170.00p 162.50p 170.00p 35563
04/02/2019 160.00p 165.00p 160.00p 162.50p 16982
01/02/2019 160.00p 160.78p 160.00p 160.00p 1000
31/01/2019 160.00p 160.78p 158.12p 160.00p 1981
30/01/2019 160.00p 162.00p 160.00p 160.00p 2050
29/01/2019 160.00p 160.00p 158.00p 160.00p 8760
28/01/2019 160.00p 161.60p 158.00p 160.00p 13214
25/01/2019 153.00p 161.68p 153.00p 160.00p 6033
24/01/2019 145.00p 152.00p 145.00p 152.00p 10649
23/01/2019 145.00p 145.00p 145.00p 145.00p 0
22/01/2019 144.50p 145.00p 143.00p 145.00p 1340
21/01/2019 143.50p 146.25p 143.00p 144.50p 2893
18/01/2019 136.00p 147.00p 136.00p 143.50p 18885
17/01/2019 133.00p 136.30p 133.00p 136.00p 1000
16/01/2019 129.50p 133.25p 129.50p 133.00p 17764
15/01/2019 134.50p 134.50p 125.74p 129.50p 8254
14/01/2019 134.50p 134.50p 133.00p 134.50p 10024
11/01/2019 134.50p 134.50p 133.00p 134.50p 4924
10/01/2019 134.50p 134.50p 133.00p 134.50p 6173
09/01/2019 134.50p 134.50p 133.00p 134.50p 5689
08/01/2019 134.50p 134.50p 133.00p 134.50p 1500
07/01/2019 134.50p 134.50p 133.00p 134.50p 361
04/01/2019 134.50p 134.50p 134.40p 134.50p 35
03/01/2019 134.50p 134.50p 133.00p 134.50p 385
02/01/2019 134.50p 134.50p 133.00p 134.50p 2555
31/12/2018 134.50p 134.50p 134.50p 134.50p 0
28/12/2018 134.50p 134.50p 134.48p 134.50p 1848
27/12/2018 134.50p 135.25p 133.00p 134.50p 79
24/12/2018 134.50p 135.50p 134.00p 134.50p 1986
21/12/2018 135.00p 135.00p 133.00p 134.50p 1360
20/12/2018 135.00p 135.00p 133.00p 135.00p 12416
19/12/2018 135.00p 135.00p 133.00p 135.00p 168
18/12/2018 135.00p 135.00p 135.00p 135.00p 2223
17/12/2018 135.00p 135.00p 135.00p 135.00p 0
14/12/2018 135.00p 135.00p 133.20p 135.00p 539
13/12/2018 135.00p 135.65p 135.00p 135.00p 1000
12/12/2018 135.00p 135.00p 133.00p 135.00p 105
11/12/2018 135.00p 135.00p 135.00p 135.00p 100
10/12/2018 135.00p 135.50p 135.00p 135.00p 3680
07/12/2018 135.00p 135.00p 135.00p 135.00p 0
06/12/2018 135.00p 136.40p 132.40p 135.00p 13344
05/12/2018 135.50p 135.50p 133.00p 135.00p 2251
04/12/2018 137.00p 137.50p 133.00p 135.50p 5225
03/12/2018 140.50p 140.50p 135.00p 137.00p 9860
30/11/2018 140.50p 140.50p 139.20p 140.50p 4589
29/11/2018 137.50p 141.00p 137.50p 140.50p 23082
28/11/2018 135.50p 137.00p 135.50p 137.00p 3957
27/11/2018 135.50p 135.50p 133.00p 135.50p 946
26/11/2018 135.50p 135.50p 133.00p 135.50p 2744
23/11/2018 136.00p 136.50p 135.50p 135.50p 8262
22/11/2018 143.00p 143.00p 130.25p 136.00p 16671
21/11/2018 143.00p 143.00p 141.50p 141.50p 5000
20/11/2018 144.00p 144.00p 141.60p 143.00p 2186
19/11/2018 144.00p 144.00p 141.60p 144.00p 5164
16/11/2018 145.00p 145.00p 141.00p 144.00p 8281
15/11/2018 145.00p 147.25p 145.00p 145.00p 1355
14/11/2018 145.50p 145.50p 145.50p 145.50p 4781
13/11/2018 146.50p 146.50p 143.00p 145.50p 7930
12/11/2018 146.50p 146.50p 146.07p 146.50p 1049
09/11/2018 146.50p 148.90p 143.70p 146.50p 2464
08/11/2018 146.50p 146.50p 143.70p 146.50p 6315
07/11/2018 146.50p 150.00p 146.20p 146.50p 5494
06/11/2018 146.50p 146.50p 143.70p 146.50p 3480
05/11/2018 146.50p 146.50p 146.42p 146.50p 1067
02/11/2018 145.50p 147.25p 145.25p 146.50p 8414
01/11/2018 145.50p 145.50p 143.00p 145.50p 898
31/10/2018 143.50p 146.45p 143.50p 145.50p 4314
30/10/2018 147.00p 147.00p 139.80p 142.50p 11247
29/10/2018 153.50p 154.25p 147.50p 148.50p 21389
26/10/2018 157.50p 157.50p 152.30p 153.50p 12508
25/10/2018 161.00p 161.90p 160.20p 161.00p 6278
24/10/2018 161.00p 162.00p 160.00p 161.00p 3512
23/10/2018 161.00p 162.00p 160.98p 161.00p 12767
22/10/2018 161.00p 161.50p 160.00p 161.00p 10781
19/10/2018 161.00p 162.00p 160.10p 161.00p 2014
18/10/2018 161.50p 162.00p 159.75p 161.00p 14002
17/10/2018 161.50p 161.90p 161.45p 161.50p 635
16/10/2018 161.50p 161.50p 161.50p 161.50p 12348
15/10/2018 162.50p 162.50p 160.00p 161.50p 17787
12/10/2018 162.00p 163.99p 160.20p 162.50p 25365
11/10/2018 161.50p 164.00p 158.30p 161.00p 23173
10/10/2018 167.00p 167.50p 160.00p 163.00p 27483
09/10/2018 173.00p 173.00p 167.00p 167.00p 4832
08/10/2018 173.00p 173.00p 171.00p 173.00p 3814
05/10/2018 174.00p 174.00p 171.00p 173.00p 1324
04/10/2018 174.00p 174.50p 172.40p 174.00p 1391
03/10/2018 173.50p 176.00p 171.65p 174.00p 7165
02/10/2018 173.50p 173.50p 173.35p 173.50p 28
01/10/2018 174.00p 174.00p 172.00p 173.50p 6292
28/09/2018 175.00p 175.00p 172.00p 174.00p 5584
27/09/2018 175.50p 175.50p 174.00p 175.00p 540
26/09/2018 175.00p 175.50p 173.20p 175.50p 1097
25/09/2018 174.00p 175.00p 173.00p 175.00p 8743
24/09/2018 175.00p 175.00p 173.00p 174.00p 1733
21/09/2018 173.50p 176.00p 173.00p 174.50p 9658
20/09/2018 172.50p 173.90p 171.00p 173.50p 13195
19/09/2018 179.50p 179.50p 175.50p 175.50p 9263
18/09/2018 187.50p 187.50p 178.40p 179.50p 6157
17/09/2018 188.50p 192.50p 187.00p 188.50p 3463
14/09/2018 193.50p 193.50p 188.00p 188.50p 11608
13/09/2018 198.00p 198.00p 193.50p 193.50p 9281
12/09/2018 206.00p 206.00p 198.00p 198.00p 8607
11/09/2018 210.00p 210.00p 204.00p 206.00p 27108
10/09/2018 211.00p 211.00p 209.10p 209.50p 7178
07/09/2018 214.00p 215.40p 210.00p 211.00p 4596
06/09/2018 213.00p 214.25p 211.00p 214.00p 2501
05/09/2018 212.50p 213.16p 211.00p 213.00p 2514
04/09/2018 212.50p 212.70p 210.00p 212.50p 9332
03/09/2018 212.50p 212.90p 210.00p 212.50p 11359
31/08/2018 212.50p 215.00p 210.00p 212.50p 11001
30/08/2018 213.50p 215.00p 210.00p 212.50p 3506
29/08/2018 216.00p 217.40p 213.50p 213.50p 6526
28/08/2018 219.00p 219.00p 213.00p 216.00p 10338
24/08/2018 219.00p 219.00p 218.00p 219.00p 3677
23/08/2018 219.00p 220.00p 218.00p 219.00p 8080
22/08/2018 218.00p 219.90p 218.00p 219.50p 1425
21/08/2018 221.50p 222.00p 215.30p 216.50p 22116
20/08/2018 217.50p 221.75p 217.50p 221.00p 35442
17/08/2018 217.50p 217.90p 215.00p 217.50p 4565
16/08/2018 215.50p 217.50p 215.00p 217.50p 9585
15/08/2018 222.50p 222.50p 214.45p 215.50p 12733
14/08/2018 223.50p 227.00p 220.00p 222.50p 16033
13/08/2018 223.50p 223.88p 223.30p 223.50p 1106
10/08/2018 0.00p 223.50p 223.50p 223.50p 0

*Close Price adjusted for both dividends and splits