NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/11/2013 148.50p 148.50p 147.48p 148.50p 1593
07/11/2013 148.50p 150.00p 147.00p 148.50p 30450
06/11/2013 154.50p 154.50p 147.00p 148.50p 38693
05/11/2013 155.50p 157.00p 154.00p 154.50p 23335
04/11/2013 155.50p 156.67p 155.20p 155.50p 17415
01/11/2013 155.50p 157.00p 154.00p 155.50p 35332
31/10/2013 155.50p 157.00p 155.05p 155.50p 38114
30/10/2013 148.50p 157.00p 148.50p 155.50p 83488
29/10/2013 146.50p 150.03p 146.50p 148.00p 29097
28/10/2013 140.50p 148.00p 140.50p 146.50p 43055
25/10/2013 140.50p 143.00p 140.50p 140.50p 17164
24/10/2013 140.00p 141.67p 140.00p 140.50p 9190
23/10/2013 140.00p 141.00p 139.00p 140.00p 22880
22/10/2013 140.00p 141.00p 140.00p 140.00p 8903
21/10/2013 140.00p 141.00p 139.25p 140.00p 24606
18/10/2013 140.00p 141.00p 139.20p 140.00p 17368
17/10/2013 140.00p 141.00p 140.00p 140.00p 9621
16/10/2013 141.50p 142.67p 139.30p 140.00p 54690
15/10/2013 141.50p 142.33p 140.00p 141.50p 22947
14/10/2013 138.50p 143.00p 138.00p 141.50p 46657
11/10/2013 136.50p 140.00p 135.50p 138.50p 50426
10/10/2013 131.00p 140.00p 131.00p 136.50p 59622
09/10/2013 130.00p 132.00p 130.00p 131.00p 6072
08/10/2013 130.00p 132.00p 130.00p 130.00p 12287
07/10/2013 129.50p 132.00p 128.96p 130.00p 10642
04/10/2013 129.50p 132.00p 128.96p 129.50p 2431
03/10/2013 128.50p 132.00p 128.50p 129.50p 40589
02/10/2013 128.50p 130.00p 128.18p 128.50p 42084
01/10/2013 128.50p 130.00p 128.15p 128.50p 0
30/09/2013 128.50p 130.00p 128.15p 128.50p 19717
27/09/2013 128.50p 130.00p 127.36p 128.50p 28505
26/09/2013 129.50p 131.00p 127.52p 128.50p 22500
25/09/2013 129.50p 131.00p 127.00p 129.50p 16939
24/09/2013 129.50p 130.50p 126.63p 129.50p 20269
23/09/2013 128.50p 131.50p 127.00p 129.50p 12828
20/09/2013 131.50p 131.98p 128.00p 128.50p 42533
19/09/2013 132.50p 133.00p 130.80p 131.50p 41323
18/09/2013 131.00p 135.00p 129.00p 132.50p 26056
17/09/2013 126.50p 131.00p 125.00p 131.00p 44165
16/09/2013 121.50p 127.00p 121.50p 125.00p 39803
13/09/2013 121.50p 123.00p 118.80p 121.50p 0
12/09/2013 120.50p 123.00p 118.80p 120.50p 32893
11/09/2013 119.00p 121.40p 119.00p 120.50p 25762
10/09/2013 119.00p 119.50p 118.30p 119.00p 29126
09/09/2013 119.00p 119.90p 117.00p 119.00p 25281
06/09/2013 119.00p 119.70p 118.30p 119.00p 10807
05/09/2013 119.00p 119.00p 118.30p 119.00p 17730
04/09/2013 122.00p 122.00p 118.25p 119.00p 108733
03/09/2013 123.50p 123.50p 119.50p 122.00p 141578
02/09/2013 124.00p 124.00p 120.00p 123.50p 55055
30/08/2013 124.50p 124.50p 123.00p 124.00p 27635
29/08/2013 126.00p 126.00p 123.00p 124.50p 21884
28/08/2013 126.50p 126.50p 124.00p 126.00p 38432
27/08/2013 126.50p 128.00p 126.50p 126.50p 8595
23/08/2013 126.50p 128.00p 125.54p 126.50p 43141
22/08/2013 126.50p 126.86p 125.33p 126.50p 21480
21/08/2013 129.50p 129.50p 124.00p 126.50p 76386
20/08/2013 130.50p 133.00p 129.64p 131.50p 157766
19/08/2013 126.50p 132.00p 126.15p 130.50p 146111
16/08/2013 124.00p 126.79p 124.00p 126.50p 57603
15/08/2013 122.50p 126.00p 122.00p 124.00p 64456
14/08/2013 121.00p 122.54p 121.00p 122.50p 55382
13/08/2013 119.00p 121.50p 119.00p 121.00p 71846
12/08/2013 119.00p 119.90p 116.00p 119.50p 51775
09/08/2013 120.00p 120.25p 118.00p 119.00p 22619
08/08/2013 120.00p 120.25p 118.00p 120.00p 14810
07/08/2013 120.00p 120.25p 118.00p 120.00p 36085
06/08/2013 120.00p 125.88p 117.00p 120.00p 277407
05/08/2013 115.50p 116.27p 114.00p 115.50p 160678
02/08/2013 115.00p 116.00p 114.40p 115.50p 23529
01/08/2013 115.00p 115.00p 114.50p 115.00p 23788
31/07/2013 115.00p 115.00p 113.00p 115.00p 10069
30/07/2013 115.00p 115.00p 112.50p 115.00p 18500
29/07/2013 115.50p 115.50p 113.87p 115.00p 17546
26/07/2013 116.00p 116.00p 113.06p 115.50p 20892
25/07/2013 116.00p 116.00p 114.00p 116.00p 2850
24/07/2013 116.00p 116.50p 114.00p 116.00p 17500
23/07/2013 116.50p 116.50p 116.35p 116.50p 25512
22/07/2013 116.00p 116.50p 116.00p 116.50p 29549
19/07/2013 116.00p 116.00p 114.00p 116.00p 5864
18/07/2013 116.00p 116.00p 116.00p 116.00p 7150
17/07/2013 116.00p 116.00p 116.00p 116.00p 4920
16/07/2013 116.00p 116.00p 114.00p 116.00p 3421
15/07/2013 116.00p 116.00p 114.00p 116.00p 8665
12/07/2013 116.50p 116.50p 115.00p 116.00p 7052
11/07/2013 116.50p 116.50p 115.00p 116.50p 4418
10/07/2013 116.50p 116.50p 116.10p 116.50p 9150
09/07/2013 116.50p 116.50p 115.00p 116.50p 36250
08/07/2013 116.50p 116.50p 116.30p 116.50p 4267
05/07/2013 116.50p 116.50p 115.20p 116.50p 28820
04/07/2013 116.50p 116.50p 115.00p 116.50p 54014
03/07/2013 116.50p 116.50p 115.00p 116.50p 5000
02/07/2013 116.50p 116.50p 115.00p 116.50p 1457
01/07/2013 116.50p 117.00p 115.00p 116.50p 2175
28/06/2013 116.50p 117.00p 115.00p 116.50p 20342
27/06/2013 116.50p 117.00p 116.50p 116.50p 7200
26/06/2013 116.50p 117.00p 116.50p 116.50p 2400
25/06/2013 117.00p 117.00p 116.00p 116.50p 9229
24/06/2013 117.00p 118.00p 115.00p 117.00p 22888
21/06/2013 119.00p 119.10p 115.54p 118.00p 38250
20/06/2013 119.00p 119.14p 118.20p 119.00p 7285
19/06/2013 119.00p 119.10p 118.00p 119.00p 43335
18/06/2013 119.00p 119.34p 118.20p 119.00p 25230
17/06/2013 119.00p 119.10p 119.00p 119.00p 3000
14/06/2013 119.00p 119.10p 118.20p 119.00p 23961
13/06/2013 119.00p 119.25p 119.00p 119.00p 2500
12/06/2013 119.00p 120.00p 118.00p 119.00p 33325
11/06/2013 119.00p 119.00p 118.00p 119.00p 8372
10/06/2013 119.00p 120.00p 118.50p 119.00p 46994
07/06/2013 119.00p 120.00p 118.50p 119.00p 11581
06/06/2013 118.00p 120.00p 118.00p 119.00p 23850
05/06/2013 118.00p 118.00p 117.20p 118.00p 3100
04/06/2013 118.00p 118.80p 118.00p 118.00p 1000
03/06/2013 118.00p 118.00p 117.20p 118.00p 5000
31/05/2013 118.00p 118.00p 117.00p 118.00p 18300
30/05/2013 118.00p 119.00p 117.00p 118.00p 102032
29/05/2013 117.50p 119.00p 117.50p 118.00p 24200
28/05/2013 119.50p 119.50p 117.00p 117.50p 7049
24/05/2013 119.50p 119.70p 119.50p 119.50p 2500
23/05/2013 123.50p 123.50p 117.00p 119.50p 15250
22/05/2013 125.50p 125.50p 117.00p 123.50p 41213
21/05/2013 125.50p 125.50p 122.00p 125.50p 30270
20/05/2013 125.50p 125.50p 124.00p 125.50p 19095
17/05/2013 125.00p 126.36p 123.00p 125.50p 26492
16/05/2013 127.50p 132.00p 123.00p 125.00p 110951
15/05/2013 114.50p 120.00p 114.50p 118.50p 34500
14/05/2013 113.00p 114.64p 113.00p 114.50p 15750
13/05/2013 113.00p 113.00p 112.16p 113.00p 1005
10/05/2013 113.00p 114.00p 112.04p 113.00p 9500
09/05/2013 113.00p 114.00p 112.54p 113.00p 4600
08/05/2013 113.00p 114.00p 113.00p 113.00p 12305
07/05/2013 113.00p 115.00p 112.00p 113.00p 35690
03/05/2013 111.00p 114.08p 111.00p 113.00p 19768
02/05/2013 108.50p 112.00p 108.50p 111.00p 16199
01/05/2013 107.50p 110.00p 107.50p 108.50p 29332
30/04/2013 102.00p 108.00p 100.88p 107.50p 23289
29/04/2013 102.00p 103.79p 100.85p 102.00p 11500
26/04/2013 102.00p 104.00p 100.76p 102.00p 16280
25/04/2013 102.00p 102.88p 102.00p 102.00p 10417
24/04/2013 102.00p 102.96p 100.00p 102.00p 36663
23/04/2013 102.00p 103.75p 100.00p 102.00p 23890
22/04/2013 100.50p 103.40p 100.30p 102.00p 14768
19/04/2013 99.50p 102.00p 99.40p 100.50p 20250
18/04/2013 99.50p 99.50p 99.37p 99.50p 2698
17/04/2013 99.50p 99.50p 97.50p 99.50p 1770
16/04/2013 99.50p 99.50p 97.00p 99.50p 9750
15/04/2013 99.50p 99.70p 97.00p 99.50p 20803
12/04/2013 99.50p 99.80p 95.00p 99.50p 37091
11/04/2013 100.00p 100.00p 97.00p 99.50p 7461
10/04/2013 101.50p 101.50p 98.00p 100.00p 13885
09/04/2013 101.50p 102.00p 100.00p 101.50p 7682
08/04/2013 103.00p 103.00p 101.50p 101.50p 12200
05/04/2013 104.50p 104.50p 101.00p 103.00p 26600
04/04/2013 105.50p 105.80p 103.00p 104.50p 44676
03/04/2013 105.50p 106.22p 104.81p 105.50p 15175
02/04/2013 104.00p 106.64p 104.00p 105.00p 103826
28/03/2013 105.00p 105.00p 103.50p 104.00p 40045
27/03/2013 105.00p 105.68p 105.00p 105.00p 2000
26/03/2013 105.00p 105.68p 104.00p 105.00p 12050
25/03/2013 105.00p 106.00p 103.88p 105.00p 8500
22/03/2013 105.00p 106.52p 103.88p 104.00p 18868
21/03/2013 104.00p 106.07p 103.50p 105.00p 24103
20/03/2013 103.50p 104.00p 102.44p 103.50p 49350
19/03/2013 108.00p 108.00p 103.18p 103.50p 15141
18/03/2013 108.00p 108.00p 106.00p 108.00p 4500
15/03/2013 110.00p 110.00p 104.00p 108.00p 19314
14/03/2013 110.00p 110.00p 104.00p 104.00p 19123
13/03/2013 110.00p 110.30p 108.00p 110.00p 7124
12/03/2013 110.00p 110.30p 110.00p 110.00p 2518
11/03/2013 111.50p 111.50p 108.00p 110.00p 3730
08/03/2013 112.00p 112.00p 110.41p 111.50p 14044
07/03/2013 113.00p 113.00p 110.00p 112.00p 21640
06/03/2013 115.50p 115.50p 111.50p 113.00p 28743
05/03/2013 118.00p 118.00p 112.38p 113.00p 36753
04/03/2013 118.50p 119.00p 116.00p 118.00p 9778
01/03/2013 119.50p 120.88p 114.00p 114.00p 22191
28/02/2013 119.50p 120.88p 117.25p 119.50p 7186
27/02/2013 119.50p 119.50p 117.40p 119.50p 9050
26/02/2013 119.50p 121.10p 118.10p 119.50p 12234
25/02/2013 119.50p 119.50p 119.50p 119.50p 2490
22/02/2013 119.50p 119.50p 118.00p 119.50p 11051
21/02/2013 118.50p 121.00p 117.61p 119.50p 52217
20/02/2013 117.00p 120.00p 117.00p 118.50p 22952
19/02/2013 117.00p 119.03p 116.60p 117.00p 0
18/02/2013 117.00p 119.03p 116.60p 117.00p 3923
15/02/2013 117.50p 119.50p 116.97p 117.00p 39416
14/02/2013 117.00p 120.11p 117.00p 117.50p 19250
13/02/2013 116.00p 117.00p 115.64p 117.00p 8850
12/02/2013 115.50p 118.00p 115.50p 116.00p 18000
11/02/2013 115.00p 117.43p 115.00p 115.50p 10130
08/02/2013 115.00p 117.10p 114.12p 115.00p 33455
07/02/2013 114.00p 116.50p 114.00p 115.00p 27656
06/02/2013 114.50p 115.00p 113.00p 114.50p 0
05/02/2013 115.00p 115.00p 113.00p 114.50p 22050
04/02/2013 115.00p 116.32p 113.00p 115.00p 12034
01/02/2013 115.00p 118.00p 113.42p 115.00p 99070
31/01/2013 116.00p 116.46p 114.28p 115.00p 20829
30/01/2013 116.00p 117.32p 116.00p 116.00p 1000
29/01/2013 119.00p 119.00p 115.00p 116.00p 38000
28/01/2013 120.00p 121.40p 117.70p 119.00p 33370

*Close Price adjusted for both dividends and splits