NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/01/2017 175.50p 175.50p 169.80p 170.50p 28578
09/01/2017 176.00p 179.00p 174.00p 174.50p 48827
06/01/2017 176.00p 176.68p 174.10p 175.00p 21511
05/01/2017 176.00p 176.69p 174.10p 175.00p 33897
04/01/2017 177.00p 177.00p 174.00p 175.00p 8779
03/01/2017 178.50p 178.50p 175.00p 176.00p 51337
30/12/2016 178.00p 178.00p 176.00p 177.50p 6085
29/12/2016 175.00p 179.36p 175.00p 178.00p 59272
28/12/2016 175.00p 176.00p 174.00p 174.50p 2057
23/12/2016 175.00p 175.63p 174.50p 174.50p 81
22/12/2016 174.50p 176.00p 173.00p 174.50p 13143
21/12/2016 172.00p 174.00p 172.00p 174.00p 43076
20/12/2016 172.00p 174.00p 171.00p 172.00p 15360
19/12/2016 174.00p 174.00p 170.00p 172.00p 63249
16/12/2016 177.50p 180.00p 175.63p 177.50p 6535
15/12/2016 177.50p 180.00p 175.63p 177.50p 7180
14/12/2016 176.50p 179.80p 175.75p 177.50p 11069
13/12/2016 176.50p 177.63p 175.38p 176.50p 5508
12/12/2016 176.50p 177.63p 175.00p 176.50p 12916
09/12/2016 176.50p 177.50p 176.50p 176.50p 1116
08/12/2016 178.00p 179.80p 175.00p 176.50p 77670
07/12/2016 176.50p 179.00p 176.50p 178.00p 25510
06/12/2016 175.00p 178.00p 175.00p 176.50p 13488
05/12/2016 174.50p 176.80p 172.10p 175.00p 33992
02/12/2016 175.00p 176.00p 172.75p 174.50p 3200
01/12/2016 175.00p 175.00p 172.30p 175.00p 13868
30/11/2016 175.50p 177.25p 173.25p 175.00p 3248
29/11/2016 175.00p 177.00p 171.00p 174.00p 95152
28/11/2016 176.00p 177.00p 170.00p 175.00p 48256
25/11/2016 176.50p 178.38p 174.00p 176.00p 10292
24/11/2016 178.50p 179.00p 174.00p 176.50p 100346
23/11/2016 169.50p 177.00p 169.50p 176.50p 86529
22/11/2016 168.50p 172.00p 168.50p 169.50p 5220
21/11/2016 168.50p 171.13p 168.50p 168.50p 951
18/11/2016 170.50p 172.00p 165.88p 168.50p 21285
17/11/2016 168.00p 172.00p 166.50p 170.00p 17705
16/11/2016 166.00p 170.00p 165.25p 168.00p 5289
15/11/2016 164.50p 167.00p 163.00p 166.00p 17547
14/11/2016 160.50p 165.00p 160.50p 164.00p 36316
11/11/2016 160.50p 164.00p 160.50p 163.00p 36164
10/11/2016 159.50p 162.00p 157.00p 160.50p 34514
09/11/2016 156.00p 161.38p 156.00p 159.50p 29181
08/11/2016 163.50p 163.50p 158.00p 159.00p 45780
07/11/2016 164.50p 164.60p 162.00p 163.50p 8708
04/11/2016 164.50p 164.60p 164.00p 164.50p 3585
03/11/2016 164.50p 164.66p 164.00p 164.50p 12106
02/11/2016 164.50p 165.50p 164.00p 165.50p 7640
01/11/2016 165.50p 165.80p 164.00p 164.50p 11291
31/10/2016 165.50p 166.63p 164.38p 165.50p 17233
28/10/2016 166.50p 169.00p 162.00p 165.50p 32740
27/10/2016 167.50p 169.00p 164.00p 166.50p 54210
26/10/2016 167.50p 168.34p 166.60p 167.50p 13221
25/10/2016 165.50p 168.18p 164.66p 167.50p 14390
24/10/2016 166.50p 167.40p 164.54p 166.00p 30728
21/10/2016 166.50p 167.63p 165.00p 166.50p 20130
20/10/2016 167.50p 169.38p 165.00p 166.50p 8757
19/10/2016 169.50p 169.50p 167.00p 167.50p 4059
18/10/2016 166.50p 174.00p 165.66p 169.50p 59569
17/10/2016 163.00p 168.00p 161.00p 166.50p 59820
14/10/2016 166.00p 166.00p 161.88p 163.00p 24059
13/10/2016 162.50p 169.00p 162.50p 166.00p 23172
12/10/2016 157.50p 161.00p 157.50p 161.00p 20125
11/10/2016 157.50p 160.00p 155.75p 157.50p 11982
10/10/2016 152.50p 159.38p 152.50p 157.50p 22399
07/10/2016 152.50p 155.00p 152.50p 152.50p 1000
06/10/2016 152.50p 155.00p 152.50p 152.50p 5866
05/10/2016 152.50p 155.00p 151.20p 152.50p 23053
04/10/2016 153.50p 155.00p 151.00p 152.50p 46376
03/10/2016 153.50p 154.40p 152.50p 153.50p 19116
30/09/2016 153.50p 154.00p 152.38p 153.50p 9675
29/09/2016 145.00p 154.00p 140.55p 153.50p 131532
28/09/2016 161.00p 161.00p 156.00p 156.00p 64105
27/09/2016 161.00p 161.00p 158.75p 161.00p 11500
26/09/2016 160.00p 161.80p 158.50p 161.00p 19397
23/09/2016 160.00p 161.80p 157.75p 160.00p 2250
22/09/2016 160.50p 162.00p 158.00p 160.00p 12060
21/09/2016 160.50p 162.00p 160.50p 160.50p 7455
20/09/2016 160.50p 162.00p 158.00p 160.50p 6406
19/09/2016 161.00p 162.00p 158.00p 160.50p 26559
16/09/2016 162.00p 162.00p 160.00p 161.00p 3763
15/09/2016 162.50p 162.50p 160.00p 162.00p 6609
14/09/2016 161.50p 163.75p 161.50p 162.50p 7433
13/09/2016 160.50p 162.50p 158.63p 161.50p 7317
12/09/2016 162.50p 164.00p 158.63p 160.50p 33736
09/09/2016 161.00p 163.00p 160.00p 162.50p 29450
08/09/2016 156.50p 161.38p 156.50p 161.00p 85313
07/09/2016 156.50p 158.00p 156.00p 156.50p 22203
06/09/2016 156.50p 158.00p 155.00p 156.50p 100666
05/09/2016 158.00p 158.98p 153.22p 156.50p 45119
02/09/2016 160.00p 160.00p 157.00p 158.50p 62522
01/09/2016 164.00p 164.00p 158.63p 160.00p 30919
31/08/2016 165.50p 165.50p 164.00p 164.00p 11276
30/08/2016 165.50p 167.00p 164.38p 165.50p 9442
26/08/2016 165.50p 166.25p 165.50p 165.50p 16697
25/08/2016 169.50p 175.00p 165.13p 167.50p 107373
24/08/2016 167.50p 169.62p 167.50p 169.50p 25144
23/08/2016 168.50p 169.99p 165.50p 167.50p 39083
22/08/2016 169.50p 169.99p 168.50p 168.50p 1230
19/08/2016 169.50p 170.00p 167.63p 169.50p 18648
18/08/2016 172.00p 172.00p 167.00p 169.50p 7550
17/08/2016 172.00p 172.00p 172.00p 172.00p 10570
16/08/2016 172.50p 172.50p 170.00p 172.00p 19643
15/08/2016 172.50p 174.75p 171.00p 172.50p 93025
12/08/2016 172.50p 174.00p 172.00p 172.50p 11419
11/08/2016 172.50p 174.00p 172.00p 172.50p 19600
10/08/2016 172.00p 174.00p 170.00p 172.50p 42397
09/08/2016 172.00p 175.50p 170.50p 172.00p 8580
08/08/2016 168.50p 173.00p 168.50p 172.00p 9604
05/08/2016 163.50p 169.00p 163.50p 168.50p 22156
04/08/2016 162.00p 166.12p 162.00p 163.50p 99848
03/08/2016 166.00p 166.00p 160.00p 162.00p 83240
02/08/2016 164.00p 167.00p 164.00p 166.00p 10104
01/08/2016 162.50p 165.00p 162.38p 164.00p 5918
29/07/2016 159.50p 164.25p 159.50p 162.50p 17340
28/07/2016 158.50p 160.00p 158.00p 159.50p 28138
27/07/2016 156.00p 159.55p 156.00p 158.50p 26465
26/07/2016 154.00p 156.50p 153.50p 156.00p 14304
25/07/2016 153.00p 156.00p 152.88p 154.00p 34256
22/07/2016 152.50p 156.10p 151.00p 153.00p 74162
21/07/2016 150.50p 152.63p 149.10p 152.50p 7405
20/07/2016 149.50p 151.00p 148.66p 150.50p 16800
19/07/2016 149.00p 151.00p 147.88p 149.50p 6993
18/07/2016 149.00p 151.00p 147.00p 149.00p 27037
15/07/2016 149.00p 150.50p 147.00p 149.00p 15681
14/07/2016 148.50p 149.75p 147.50p 149.00p 14765
13/07/2016 148.00p 149.75p 146.63p 148.50p 5003
12/07/2016 145.00p 148.75p 144.00p 148.00p 19992
11/07/2016 142.50p 145.00p 141.50p 144.00p 29611
08/07/2016 142.50p 144.00p 141.00p 142.50p 6274
07/07/2016 140.00p 143.00p 139.00p 142.50p 21796
06/07/2016 149.00p 149.50p 137.00p 140.00p 65727
05/07/2016 148.50p 149.94p 147.35p 149.00p 6158
04/07/2016 146.00p 150.00p 146.00p 148.50p 21300
01/07/2016 145.50p 148.00p 144.24p 146.00p 15280
30/06/2016 145.50p 148.37p 143.63p 145.50p 16325
29/06/2016 145.00p 147.90p 143.50p 145.50p 8518
28/06/2016 144.00p 147.00p 144.00p 145.00p 67045
27/06/2016 144.50p 146.35p 143.63p 144.00p 13957
24/06/2016 144.50p 148.00p 141.07p 144.50p 57465
23/06/2016 151.50p 153.00p 150.00p 151.50p 18278
22/06/2016 151.50p 151.80p 149.00p 151.50p 14946
21/06/2016 150.00p 153.00p 149.00p 151.50p 29755
20/06/2016 147.00p 149.50p 146.02p 149.50p 39911
17/06/2016 148.50p 150.85p 147.00p 147.00p 33630
16/06/2016 152.50p 152.50p 147.03p 148.50p 40070
15/06/2016 154.50p 155.00p 152.50p 152.50p 30105
14/06/2016 156.00p 156.34p 153.00p 154.50p 73607
13/06/2016 156.50p 156.50p 155.62p 156.00p 16064
10/06/2016 156.50p 156.67p 156.00p 156.50p 8302
09/06/2016 156.50p 157.00p 156.10p 156.50p 59353
08/06/2016 156.50p 157.00p 156.00p 156.50p 26610
07/06/2016 153.00p 157.00p 153.00p 156.50p 59127
06/06/2016 153.00p 154.00p 152.55p 153.00p 22141
03/06/2016 153.00p 153.00p 153.00p 153.00p 1000
02/06/2016 152.00p 154.00p 152.00p 153.00p 65219
01/06/2016 152.00p 154.00p 150.00p 152.00p 24468
31/05/2016 152.00p 154.00p 152.00p 152.00p 11810
27/05/2016 151.00p 152.00p 151.00p 152.00p 27230
26/05/2016 151.00p 152.00p 150.00p 151.00p 46107
25/05/2016 149.00p 151.50p 148.98p 151.00p 96374
24/05/2016 149.00p 149.00p 148.25p 149.00p 21202
23/05/2016 149.00p 150.00p 148.00p 149.00p 22656
20/05/2016 150.50p 150.50p 147.50p 149.00p 15048
19/05/2016 148.00p 151.25p 148.00p 150.50p 20969
18/05/2016 148.00p 148.50p 148.00p 148.00p 11109
17/05/2016 152.50p 152.50p 147.04p 148.00p 27391
16/05/2016 152.50p 152.50p 149.25p 152.50p 27815
13/05/2016 147.50p 155.00p 146.60p 152.50p 79244
12/05/2016 146.50p 147.50p 145.00p 147.50p 53297
11/05/2016 146.50p 146.68p 144.25p 146.50p 25002
10/05/2016 146.00p 148.00p 144.25p 146.00p 12811
09/05/2016 146.00p 146.24p 144.80p 146.00p 3765
06/05/2016 146.00p 146.24p 144.75p 146.00p 30925
05/05/2016 145.00p 146.00p 145.00p 146.00p 8812
04/05/2016 144.00p 145.63p 143.70p 145.00p 43260
03/05/2016 146.50p 146.70p 143.00p 144.00p 74486
29/04/2016 146.50p 147.00p 145.00p 146.50p 51577
28/04/2016 147.50p 147.50p 145.60p 146.50p 34176
27/04/2016 146.50p 147.50p 145.60p 146.50p 22414
26/04/2016 147.00p 147.75p 146.00p 147.00p 28512
25/04/2016 148.50p 149.50p 146.16p 147.00p 18264
22/04/2016 150.00p 151.50p 147.17p 148.50p 27419
21/04/2016 150.00p 152.00p 147.60p 150.00p 23497
20/04/2016 153.50p 153.50p 148.00p 150.00p 42453
19/04/2016 158.50p 159.20p 152.38p 153.50p 49210
18/04/2016 158.00p 159.50p 157.00p 158.50p 11973
15/04/2016 162.00p 163.00p 156.00p 158.00p 41229
14/04/2016 162.00p 164.00p 160.50p 162.00p 16660
13/04/2016 164.00p 164.00p 160.00p 162.00p 40918
12/04/2016 166.00p 166.50p 162.00p 164.00p 45997
11/04/2016 166.00p 166.50p 164.00p 166.00p 32765
08/04/2016 166.00p 167.00p 165.00p 166.00p 19115
07/04/2016 165.50p 167.38p 163.40p 166.00p 40352
06/04/2016 164.00p 167.38p 162.00p 165.50p 42319
05/04/2016 165.00p 165.00p 164.00p 164.00p 20611
04/04/2016 165.50p 166.00p 164.25p 165.00p 34764
01/04/2016 163.00p 165.75p 162.60p 165.50p 24775
31/03/2016 161.50p 163.75p 161.50p 163.00p 32916
30/03/2016 159.50p 162.50p 159.50p 161.50p 20508
29/03/2016 162.50p 162.50p 157.03p 159.50p 35078

*Close Price adjusted for both dividends and splits