NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/08/2014 144.50p 144.50p 142.00p 144.50p 16935
26/08/2014 145.00p 145.50p 143.00p 144.50p 8918
22/08/2014 145.00p 147.07p 143.00p 145.00p 28466
21/08/2014 145.00p 145.50p 145.00p 145.00p 5430
20/08/2014 146.50p 146.50p 145.00p 145.00p 9585
19/08/2014 145.50p 148.00p 143.00p 146.50p 125608
18/08/2014 145.50p 145.50p 143.00p 145.50p 5983
15/08/2014 145.50p 145.50p 143.10p 145.50p 10522
14/08/2014 144.50p 145.50p 143.00p 145.50p 11351
13/08/2014 145.50p 145.50p 143.00p 144.50p 34157
12/08/2014 148.50p 148.50p 144.25p 145.50p 26821
11/08/2014 148.50p 150.00p 148.14p 148.50p 8226
08/08/2014 148.50p 148.50p 148.14p 148.50p 2350
07/08/2014 148.50p 148.50p 147.15p 148.50p 19829
06/08/2014 148.50p 148.50p 147.25p 148.50p 14700
05/08/2014 149.50p 149.80p 147.00p 148.50p 39605
04/08/2014 148.50p 149.00p 147.45p 148.50p 14857
01/08/2014 150.00p 150.50p 147.47p 148.50p 5100
31/07/2014 150.00p 150.50p 150.00p 150.00p 6470
30/07/2014 150.00p 150.50p 148.20p 150.00p 24097
29/07/2014 150.00p 150.50p 148.00p 150.00p 12724
28/07/2014 150.00p 150.00p 148.75p 150.00p 8907
25/07/2014 150.00p 150.00p 148.50p 150.00p 11687
24/07/2014 150.00p 150.00p 148.00p 150.00p 23269
23/07/2014 150.00p 150.00p 148.00p 150.00p 2530
22/07/2014 149.50p 152.00p 148.00p 150.00p 44118
21/07/2014 148.50p 149.50p 148.10p 149.50p 21203
18/07/2014 151.00p 151.50p 147.00p 148.50p 26093
17/07/2014 152.00p 152.44p 149.00p 151.50p 10060
16/07/2014 152.50p 153.05p 150.00p 152.00p 19100
15/07/2014 152.50p 153.05p 152.50p 152.50p 2050
14/07/2014 152.50p 153.16p 150.00p 152.50p 8932
11/07/2014 154.00p 154.54p 151.00p 152.50p 8807
10/07/2014 155.00p 156.00p 153.00p 154.00p 32420
09/07/2014 155.50p 156.50p 153.00p 155.00p 226600
08/07/2014 156.00p 158.00p 154.00p 155.50p 21958
07/07/2014 156.50p 157.00p 156.00p 156.00p 6065
04/07/2014 157.00p 157.00p 155.70p 156.50p 11023
03/07/2014 157.00p 159.00p 157.00p 157.00p 3448
02/07/2014 156.50p 157.00p 156.50p 157.00p 3000
01/07/2014 157.50p 157.50p 156.00p 156.50p 16030
30/06/2014 159.00p 159.88p 157.00p 157.50p 15589
27/06/2014 159.00p 159.50p 157.00p 159.00p 30111
26/06/2014 159.50p 160.00p 158.00p 159.00p 14968
25/06/2014 162.00p 162.00p 156.50p 159.50p 38371
24/06/2014 157.00p 163.00p 155.50p 162.00p 56518
23/06/2014 155.50p 157.00p 155.50p 155.50p 2120
20/06/2014 155.50p 157.00p 154.00p 155.50p 15332
19/06/2014 155.00p 157.00p 153.00p 155.50p 48670
18/06/2014 155.00p 155.00p 153.00p 155.00p 4000
17/06/2014 155.50p 155.50p 153.00p 155.00p 2358
16/06/2014 155.50p 156.25p 155.50p 155.50p 1904
13/06/2014 155.50p 156.50p 153.00p 155.50p 0
12/06/2014 155.50p 156.50p 153.00p 155.50p 10008
11/06/2014 155.50p 156.68p 153.00p 155.50p 1875
10/06/2014 155.50p 158.08p 153.00p 155.50p 18456
09/06/2014 155.50p 158.00p 153.00p 155.50p 18207
06/06/2014 155.50p 156.70p 153.00p 155.50p 2429
05/06/2014 155.00p 157.00p 153.00p 155.50p 7185
04/06/2014 155.50p 156.70p 153.00p 155.00p 6501
03/06/2014 155.50p 155.50p 153.00p 155.50p 4949
02/06/2014 155.50p 156.74p 153.00p 155.50p 10776
30/05/2014 155.50p 155.50p 153.00p 155.50p 3932
29/05/2014 155.50p 157.25p 153.50p 155.50p 13460
28/05/2014 155.50p 157.15p 153.50p 155.50p 6165
27/05/2014 155.50p 157.25p 153.50p 155.50p 3253
23/05/2014 155.00p 155.00p 152.00p 154.00p 37032
22/05/2014 155.00p 155.88p 155.00p 155.00p 4370
21/05/2014 155.00p 156.00p 153.00p 155.00p 5450
20/05/2014 155.50p 155.50p 152.50p 155.00p 9855
19/05/2014 157.00p 157.96p 154.00p 155.50p 8657
16/05/2014 157.00p 157.96p 155.00p 157.00p 7601
15/05/2014 157.00p 157.96p 155.00p 157.00p 24043
14/05/2014 157.00p 159.00p 155.00p 157.00p 60870
13/05/2014 156.50p 156.75p 156.00p 156.50p 13491
12/05/2014 156.50p 157.20p 155.00p 156.50p 45952
09/05/2014 156.50p 156.80p 156.50p 156.50p 701
08/05/2014 156.50p 156.50p 156.50p 156.50p 4360
07/05/2014 156.50p 156.80p 155.50p 156.50p 26964
06/05/2014 156.50p 157.00p 156.10p 156.50p 1950
02/05/2014 156.00p 157.00p 156.00p 156.50p 27017
01/05/2014 156.00p 157.00p 156.00p 156.00p 11902
30/04/2014 156.00p 157.00p 155.00p 156.00p 6075
29/04/2014 156.50p 157.00p 155.00p 156.00p 33375
28/04/2014 156.50p 158.00p 155.00p 156.50p 19175
25/04/2014 156.50p 156.50p 155.00p 156.50p 4170
24/04/2014 158.00p 161.00p 155.00p 156.50p 21754
23/04/2014 158.00p 159.00p 156.00p 158.00p 21910
22/04/2014 154.50p 160.00p 154.50p 158.00p 56614
17/04/2014 151.00p 155.00p 150.00p 153.00p 44427
16/04/2014 150.00p 152.00p 149.35p 150.00p 27761
15/04/2014 146.00p 152.00p 146.00p 150.00p 56704
14/04/2014 145.00p 147.00p 145.00p 146.00p 35544
11/04/2014 145.00p 146.50p 145.00p 145.00p 12609
10/04/2014 144.50p 147.00p 143.60p 145.00p 32988
09/04/2014 144.50p 147.00p 144.50p 144.50p 7259
08/04/2014 144.50p 147.00p 143.50p 144.50p 21083
07/04/2014 143.00p 147.00p 142.00p 144.50p 39381
04/04/2014 143.00p 145.00p 142.76p 143.00p 33947
03/04/2014 144.00p 146.00p 142.00p 143.00p 25450
02/04/2014 146.00p 146.00p 143.00p 144.00p 24755
01/04/2014 146.50p 147.00p 143.00p 146.00p 27608
31/03/2014 147.00p 147.35p 145.00p 146.50p 19212
28/03/2014 147.00p 148.50p 146.00p 147.00p 33291
27/03/2014 148.50p 148.50p 146.00p 147.00p 20360
26/03/2014 148.50p 148.50p 146.57p 148.50p 15800
25/03/2014 149.50p 149.50p 147.00p 148.50p 17981
24/03/2014 149.50p 151.00p 148.00p 149.50p 13347
21/03/2014 149.50p 149.50p 148.50p 149.50p 36486
20/03/2014 149.50p 151.00p 148.25p 149.50p 16355
19/03/2014 151.50p 151.50p 148.00p 149.50p 25385
18/03/2014 152.00p 154.00p 150.00p 151.50p 25913
17/03/2014 152.50p 154.00p 151.00p 152.00p 27859
14/03/2014 153.50p 154.00p 151.00p 152.50p 17050
13/03/2014 155.00p 156.00p 152.00p 154.50p 43803
12/03/2014 157.50p 160.00p 153.00p 155.00p 32253
11/03/2014 154.50p 160.00p 153.45p 160.00p 29212
10/03/2014 153.50p 157.00p 153.50p 154.00p 14898
07/03/2014 150.50p 154.26p 150.50p 153.50p 47790
06/03/2014 149.00p 153.00p 149.00p 150.50p 42229
05/03/2014 147.50p 152.00p 147.50p 149.00p 31994
04/03/2014 148.00p 149.00p 147.50p 147.50p 26471
03/03/2014 148.50p 150.00p 148.50p 148.50p 20477
28/02/2014 148.50p 150.00p 148.50p 148.50p 11000
27/02/2014 148.50p 150.00p 147.00p 148.50p 52624
26/02/2014 148.00p 150.00p 147.00p 148.50p 16925
25/02/2014 148.00p 150.00p 147.25p 148.00p 48063
24/02/2014 146.50p 149.60p 146.50p 148.00p 34454
21/02/2014 146.50p 148.00p 146.50p 146.50p 36858
20/02/2014 144.00p 148.00p 144.00p 146.50p 82314
19/02/2014 144.00p 146.00p 144.00p 144.00p 18620
18/02/2014 144.00p 146.00p 144.00p 144.00p 42865
17/02/2014 143.50p 146.00p 142.00p 144.00p 64228
14/02/2014 143.50p 145.00p 142.00p 144.00p 34572
13/02/2014 143.50p 144.55p 142.00p 143.50p 26609
12/02/2014 144.00p 144.31p 142.00p 143.50p 12913
11/02/2014 141.50p 147.00p 140.00p 144.00p 80872
10/02/2014 137.50p 143.00p 137.00p 140.50p 66953
07/02/2014 136.50p 139.00p 135.00p 137.50p 110942
06/02/2014 136.50p 138.00p 136.50p 136.50p 29602
05/02/2014 136.50p 136.80p 135.00p 136.50p 4545
04/02/2014 136.00p 138.00p 135.00p 136.50p 99883
03/02/2014 135.50p 136.68p 133.08p 135.00p 102871
31/01/2014 135.50p 136.40p 134.50p 135.50p 52050
30/01/2014 134.50p 138.00p 134.00p 134.50p 36414
29/01/2014 134.50p 136.00p 133.50p 134.50p 15152
28/01/2014 134.00p 136.00p 134.00p 134.50p 26602
27/01/2014 134.00p 136.00p 132.00p 134.00p 0
24/01/2014 134.50p 136.00p 132.00p 134.00p 51626
23/01/2014 134.50p 135.05p 133.00p 134.50p 18090
22/01/2014 135.00p 135.10p 133.00p 134.50p 18185
21/01/2014 135.00p 136.20p 134.00p 135.00p 32673
20/01/2014 135.00p 137.00p 132.04p 135.00p 64471
17/01/2014 134.00p 137.00p 133.00p 135.00p 86427
16/01/2014 137.00p 143.75p 132.10p 134.00p 62793
15/01/2014 137.50p 138.00p 136.55p 137.00p 13889
14/01/2014 139.00p 139.67p 136.50p 137.50p 23876
13/01/2014 139.00p 139.67p 139.00p 139.00p 800
10/01/2014 139.50p 140.00p 138.00p 139.00p 61014
09/01/2014 139.00p 141.00p 138.00p 139.50p 26389
08/01/2014 138.50p 140.00p 136.00p 139.00p 13615
07/01/2014 139.00p 140.00p 137.00p 138.50p 24157
06/01/2014 138.50p 140.00p 137.00p 139.00p 43618
03/01/2014 140.00p 140.00p 137.00p 139.00p 29472
02/01/2014 140.00p 140.00p 138.00p 140.00p 17514
31/12/2013 140.00p 140.50p 138.00p 140.00p 15012
30/12/2013 140.00p 140.00p 139.50p 140.00p 1500
27/12/2013 140.00p 140.00p 138.00p 140.00p 5900
24/12/2013 140.00p 140.50p 138.00p 140.00p 0
23/12/2013 140.50p 140.50p 138.00p 140.00p 7142
20/12/2013 140.50p 140.50p 138.00p 140.50p 21184
19/12/2013 140.50p 142.00p 138.60p 140.50p 53065
18/12/2013 140.50p 142.50p 138.50p 140.50p 12030
17/12/2013 140.50p 143.00p 138.00p 140.50p 45248
16/12/2013 138.00p 139.70p 138.00p 138.50p 9417
13/12/2013 141.50p 141.50p 136.00p 138.00p 57606
12/12/2013 143.00p 143.00p 141.00p 141.50p 61729
11/12/2013 143.00p 143.00p 141.00p 143.00p 8406
10/12/2013 143.00p 143.20p 141.85p 143.00p 18560
09/12/2013 143.00p 145.00p 143.00p 143.00p 14055
06/12/2013 144.00p 146.00p 142.00p 143.00p 21611
05/12/2013 144.00p 144.00p 142.00p 144.00p 12679
04/12/2013 143.50p 144.50p 143.50p 144.00p 8902
03/12/2013 143.50p 146.00p 142.05p 143.50p 36084
02/12/2013 143.00p 144.70p 141.00p 143.50p 26536
29/11/2013 143.00p 146.00p 142.00p 143.00p 21940
28/11/2013 144.00p 146.00p 142.00p 143.00p 29150
27/11/2013 144.00p 145.00p 144.00p 144.00p 1363
26/11/2013 144.00p 145.00p 142.00p 144.00p 15260
25/11/2013 145.50p 146.25p 143.00p 144.00p 31688
22/11/2013 149.00p 149.00p 145.00p 146.00p 126310
21/11/2013 149.00p 152.70p 148.00p 149.00p 56244
20/11/2013 150.00p 152.00p 148.50p 149.00p 11822
19/11/2013 150.00p 152.00p 148.50p 150.00p 16727
18/11/2013 150.50p 150.70p 148.50p 150.00p 19358
15/11/2013 150.50p 151.15p 149.00p 150.50p 11162
14/11/2013 151.50p 154.00p 149.25p 150.50p 23100
13/11/2013 151.50p 153.00p 149.00p 151.00p 38471
12/11/2013 148.50p 152.00p 148.00p 150.50p 24743
11/11/2013 148.50p 148.50p 147.48p 148.50p 0

*Close Price adjusted for both dividends and splits