NWF Group (NWF) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NWF Group

Date Open High Low Close* Volume
21/11/2024 147.50p 149.50p 145.25p 145.50p 26998
20/11/2024 147.00p 148.00p 147.00p 147.50p 39491
19/11/2024 149.00p 150.00p 146.17p 147.00p 47307
18/11/2024 150.00p 150.00p 148.50p 149.00p 47125
15/11/2024 149.00p 150.50p 148.00p 150.00p 94255
14/11/2024 150.00p 150.69p 148.20p 149.00p 79400
13/11/2024 150.50p 152.00p 149.50p 150.00p 41162
12/11/2024 150.00p 151.00p 149.00p 150.00p 68803
11/11/2024 148.00p 152.00p 146.00p 150.00p 346191
08/11/2024 148.50p 150.00p 146.00p 148.00p 86449
07/11/2024 150.50p 151.00p 147.00p 148.50p 50914
06/11/2024 151.50p 153.00p 150.00p 150.50p 50652
05/11/2024 152.00p 155.00p 149.50p 149.50p 77423
04/11/2024 151.50p 151.50p 147.00p 150.00p 107364
01/11/2024 148.00p 150.00p 146.88p 150.00p 196677
31/10/2024 152.00p 152.00p 139.50p 146.50p 332139
30/10/2024 148.50p 155.00p 145.34p 152.50p 295616
29/10/2024 144.50p 150.00p 144.00p 148.50p 60522
28/10/2024 144.50p 147.00p 142.00p 144.00p 171560
25/10/2024 151.00p 153.00p 145.50p 145.50p 122874
24/10/2024 150.50p 155.90p 149.00p 149.00p 203807
23/10/2024 148.50p 151.60p 148.38p 150.50p 74050
22/10/2024 148.00p 150.00p 147.06p 148.50p 116259
21/10/2024 149.00p 151.00p 147.00p 148.00p 44185
18/10/2024 147.50p 150.00p 146.75p 149.00p 133709
17/10/2024 145.50p 149.00p 145.50p 147.50p 136400
16/10/2024 144.00p 150.00p 143.00p 147.00p 115027
15/10/2024 152.50p 155.00p 142.00p 144.00p 172142
14/10/2024 156.50p 158.00p 150.00p 152.50p 74659
11/10/2024 160.00p 165.00p 150.00p 156.50p 64727
10/10/2024 162.50p 165.00p 155.00p 160.00p 55042
09/10/2024 162.50p 165.00p 160.00p 162.50p 145442
08/10/2024 162.50p 165.00p 160.00p 162.50p 71482
07/10/2024 162.50p 165.00p 160.00p 162.50p 48817
04/10/2024 162.50p 165.00p 160.60p 162.50p 38372
03/10/2024 162.50p 165.00p 160.00p 162.50p 156245
02/10/2024 162.50p 165.00p 160.00p 162.50p 48617
01/10/2024 162.50p 165.00p 160.00p 162.50p 90318
30/09/2024 162.50p 164.00p 160.00p 162.50p 51328
27/09/2024 162.50p 165.00p 160.00p 162.50p 44586
26/09/2024 161.00p 165.00p 160.00p 160.00p 1067824
25/09/2024 161.00p 165.00p 156.00p 158.50p 32424
24/09/2024 162.50p 165.00p 160.00p 161.00p 47861
23/09/2024 158.50p 165.00p 157.00p 162.50p 286522
20/09/2024 162.50p 165.00p 157.00p 160.00p 77165
19/09/2024 162.50p 165.00p 160.00p 162.50p 21620
18/09/2024 161.50p 163.40p 160.00p 162.50p 38907
17/09/2024 162.50p 165.00p 160.00p 161.50p 106912
16/09/2024 162.00p 165.00p 160.00p 162.50p 34134
13/09/2024 157.50p 164.00p 157.50p 163.00p 53257
12/09/2024 155.00p 160.00p 150.00p 155.00p 396987
11/09/2024 155.00p 160.00p 150.00p 155.00p 33542
10/09/2024 157.50p 160.00p 150.00p 155.00p 43727
09/09/2024 157.50p 160.00p 150.00p 150.00p 45177
06/09/2024 160.50p 161.00p 150.00p 157.50p 97659
05/09/2024 165.00p 170.00p 155.00p 160.00p 147775
04/09/2024 165.00p 169.95p 160.13p 165.00p 32199
03/09/2024 165.00p 170.00p 160.00p 165.00p 40623
02/09/2024 167.50p 170.00p 161.50p 167.50p 32578
30/08/2024 167.50p 168.00p 165.00p 167.50p 252239
29/08/2024 167.50p 170.00p 165.00p 167.50p 27626
28/08/2024 167.50p 169.00p 165.89p 167.50p 75525
27/08/2024 167.50p 169.95p 165.64p 167.50p 59643
23/08/2024 167.50p 169.95p 167.50p 167.50p 51650
22/08/2024 167.50p 168.70p 165.50p 167.50p 46221
21/08/2024 170.00p 175.00p 165.00p 167.50p 135691
20/08/2024 170.00p 175.00p 165.00p 170.00p 40234
19/08/2024 170.00p 175.00p 165.75p 170.00p 34471
16/08/2024 170.00p 170.00p 165.00p 170.00p 125109
15/08/2024 170.00p 175.00p 165.00p 170.00p 123779
14/08/2024 170.00p 175.00p 166.00p 170.00p 100532
13/08/2024 170.00p 175.00p 168.61p 170.00p 91089
12/08/2024 170.00p 175.00p 167.11p 170.00p 325762
09/08/2024 170.00p 170.43p 166.88p 170.00p 63754
08/08/2024 170.00p 175.00p 166.66p 170.00p 6651
07/08/2024 165.00p 170.48p 160.00p 170.00p 42514
06/08/2024 165.00p 170.00p 161.11p 165.00p 71791
05/08/2024 165.00p 170.00p 160.00p 165.00p 10945
02/08/2024 172.50p 175.00p 165.65p 167.50p 46933
01/08/2024 172.50p 173.28p 170.00p 172.50p 44974
31/07/2024 169.00p 175.00p 168.88p 172.50p 42805
30/07/2024 167.50p 170.00p 165.50p 169.00p 118722
29/07/2024 170.00p 173.80p 165.00p 167.50p 35746
26/07/2024 167.50p 175.00p 166.13p 170.00p 11647
25/07/2024 170.00p 170.00p 166.66p 169.00p 6959
24/07/2024 170.00p 175.00p 165.00p 167.50p 45077
23/07/2024 170.00p 175.00p 168.40p 170.00p 16394
22/07/2024 173.50p 173.50p 168.00p 170.00p 25571
19/07/2024 172.50p 175.00p 170.00p 173.50p 36969
18/07/2024 171.00p 171.90p 170.00p 171.00p 31634
17/07/2024 169.50p 171.71p 167.00p 171.00p 132371
16/07/2024 167.50p 172.00p 167.33p 169.50p 48352
15/07/2024 167.50p 169.75p 164.56p 167.50p 45434
12/07/2024 164.00p 168.74p 160.00p 167.50p 68842
11/07/2024 166.00p 170.00p 161.84p 164.00p 31023
10/07/2024 168.50p 172.00p 165.01p 167.50p 38753
09/07/2024 170.00p 175.00p 165.00p 169.00p 66698
08/07/2024 172.50p 175.00p 170.00p 172.50p 97380
05/07/2024 172.50p 173.00p 171.06p 172.50p 13496
04/07/2024 172.50p 175.00p 170.00p 172.50p 18228
03/07/2024 176.00p 180.00p 170.00p 172.50p 116569
02/07/2024 177.50p 177.50p 175.05p 177.50p 218867
01/07/2024 177.50p 177.50p 175.00p 177.50p 25779
28/06/2024 178.00p 178.55p 175.00p 176.50p 20825
27/06/2024 177.50p 180.00p 175.30p 178.00p 107600
26/06/2024 182.50p 185.00p 175.00p 177.50p 36252
25/06/2024 182.50p 185.00p 177.50p 182.50p 114060
24/06/2024 185.00p 190.00p 180.00p 182.50p 48982
21/06/2024 185.00p 190.00p 180.00p 185.00p 43321
20/06/2024 183.50p 190.00p 180.25p 185.00p 15179
19/06/2024 187.50p 187.50p 177.00p 183.50p 39742
18/06/2024 195.00p 199.22p 183.89p 187.50p 50052
17/06/2024 195.00p 200.00p 190.00p 195.00p 60817
14/06/2024 195.00p 200.00p 190.00p 195.00p 15103
13/06/2024 192.50p 199.78p 190.25p 195.00p 32549
12/06/2024 192.50p 195.00p 190.35p 192.00p 18595
11/06/2024 191.00p 195.00p 188.80p 192.50p 50085
10/06/2024 191.00p 195.00p 187.30p 191.00p 21508
07/06/2024 191.00p 194.39p 188.00p 191.00p 42760
06/06/2024 191.00p 193.75p 187.00p 191.00p 18610
05/06/2024 191.00p 195.00p 188.00p 191.00p 18077
04/06/2024 191.00p 195.00p 188.20p 191.00p 27152
03/06/2024 190.50p 195.00p 187.56p 190.00p 16346
31/05/2024 197.50p 200.34p 186.60p 190.50p 42369
30/05/2024 199.00p 200.00p 195.00p 197.50p 30293
29/05/2024 203.00p 203.00p 199.00p 199.00p 25674
28/05/2024 201.50p 201.80p 200.45p 201.50p 14550
24/05/2024 208.00p 208.49p 200.01p 201.50p 41188
23/05/2024 210.50p 215.00p 206.00p 208.00p 45232
22/05/2024 211.00p 215.00p 206.00p 210.50p 32017
21/05/2024 211.00p 215.00p 207.00p 207.00p 41301
20/05/2024 209.00p 215.00p 209.00p 211.00p 36233
17/05/2024 218.00p 218.00p 210.00p 212.50p 48362
16/05/2024 218.00p 225.00p 215.00p 218.00p 30696
15/05/2024 218.00p 225.00p 211.00p 218.00p 22478
14/05/2024 218.00p 222.74p 213.00p 218.00p 13475
13/05/2024 218.00p 224.00p 217.80p 218.00p 39273
10/05/2024 218.00p 222.80p 217.25p 218.00p 11662
09/05/2024 217.00p 225.00p 215.91p 218.00p 19383
08/05/2024 217.00p 224.00p 213.00p 217.00p 5064
07/05/2024 217.00p 224.00p 210.00p 217.00p 21018
03/05/2024 217.00p 222.00p 211.76p 217.00p 26485
02/05/2024 215.00p 224.00p 210.00p 217.00p 21949
01/05/2024 220.00p 224.00p 213.55p 215.00p 42457
30/04/2024 220.00p 223.30p 218.78p 220.00p 17830
29/04/2024 215.50p 224.50p 215.50p 220.00p 29910
26/04/2024 220.50p 222.70p 214.25p 215.50p 12869
25/04/2024 212.50p 223.00p 206.00p 220.00p 35310
24/04/2024 207.50p 214.00p 205.25p 214.00p 46066
23/04/2024 205.00p 209.90p 200.00p 207.50p 23031
22/04/2024 205.00p 207.14p 201.70p 205.00p 5256
19/04/2024 200.00p 207.30p 197.85p 205.00p 11762
18/04/2024 202.50p 205.00p 195.00p 200.00p 33291
17/04/2024 207.50p 208.80p 196.00p 200.00p 28512
16/04/2024 205.00p 210.00p 195.00p 207.50p 53885
15/04/2024 205.00p 207.44p 197.55p 205.00p 37964
12/04/2024 202.50p 207.99p 200.00p 205.00p 15523
11/04/2024 200.00p 205.00p 195.00p 202.50p 41496
10/04/2024 200.00p 205.00p 197.50p 200.00p 22429
09/04/2024 201.50p 203.00p 195.00p 200.00p 42748
08/04/2024 201.50p 205.00p 198.07p 201.50p 15919
05/04/2024 201.00p 205.00p 197.40p 201.50p 41546
04/04/2024 206.00p 207.20p 200.00p 203.50p 33757
03/04/2024 206.00p 210.30p 202.45p 206.00p 68119
02/04/2024 206.00p 208.00p 202.06p 206.00p 33675
28/03/2024 203.00p 210.00p 202.00p 206.00p 27994
27/03/2024 205.00p 206.50p 200.00p 203.00p 21752
26/03/2024 205.00p 209.00p 200.70p 205.00p 22207
25/03/2024 215.00p 225.00p 203.55p 205.00p 27854
22/03/2024 218.00p 220.00p 210.00p 215.00p 34168
21/03/2024 214.00p 219.50p 210.00p 218.00p 47608
20/03/2024 214.00p 214.00p 214.00p 214.00p 14353
19/03/2024 214.00p 218.00p 213.20p 214.00p 61016
18/03/2024 210.00p 218.00p 208.86p 218.00p 14643
15/03/2024 205.00p 212.50p 205.00p 210.00p 23781
14/03/2024 202.50p 209.65p 201.00p 206.50p 36828
13/03/2024 200.00p 205.00p 200.00p 202.50p 19055
12/03/2024 195.00p 208.44p 195.00p 202.50p 43783
11/03/2024 195.00p 200.00p 192.55p 195.00p 12785
08/03/2024 185.00p 200.00p 185.00p 195.00p 39290
07/03/2024 185.00p 190.00p 180.00p 185.00p 20233
06/03/2024 180.00p 189.90p 179.50p 185.00p 21106
05/03/2024 180.00p 185.00p 176.50p 180.00p 41454
04/03/2024 180.00p 185.00p 175.00p 180.00p 63547
01/03/2024 180.00p 185.00p 177.10p 180.00p 25297
29/02/2024 179.00p 185.00p 173.00p 180.00p 14365
28/02/2024 182.50p 190.00p 171.66p 179.00p 46174
27/02/2024 182.50p 190.00p 178.11p 182.50p 26965
26/02/2024 175.00p 184.30p 173.76p 182.50p 46451
23/02/2024 173.50p 178.00p 172.45p 175.00p 18259
22/02/2024 176.00p 176.00p 172.15p 173.50p 21238
21/02/2024 183.00p 185.00p 170.50p 176.00p 45723
20/02/2024 183.00p 185.00p 181.60p 183.50p 34198
19/02/2024 184.00p 185.00p 182.33p 183.50p 14553
16/02/2024 183.50p 184.80p 182.31p 184.00p 19544
15/02/2024 183.50p 185.00p 182.21p 183.50p 15491
14/02/2024 182.50p 185.00p 182.00p 183.50p 13854
13/02/2024 183.50p 187.00p 178.50p 183.50p 21609
12/02/2024 191.00p 191.74p 182.10p 183.50p 56142
09/02/2024 191.00p 195.00p 188.06p 191.00p 28891

*Close Price adjusted for both dividends and splits