NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/06/2011 129.50p 133.00p 128.00p 130.00p 20670
28/06/2011 128.50p 130.00p 128.50p 129.50p 5144
27/06/2011 128.50p 130.00p 128.50p 128.50p 27000
24/06/2011 128.50p 131.09p 128.50p 128.50p 13000
23/06/2011 129.50p 129.90p 127.50p 128.50p 14397
22/06/2011 130.50p 130.50p 128.25p 129.50p 6544
21/06/2011 130.50p 131.25p 129.00p 130.50p 0
20/06/2011 131.00p 131.25p 129.00p 130.50p 9981
17/06/2011 132.00p 132.00p 123.75p 131.00p 19326
16/06/2011 133.00p 133.50p 130.50p 132.00p 15884
15/06/2011 134.00p 134.50p 133.00p 133.00p 4010
14/06/2011 133.50p 134.00p 133.50p 134.00p 0
13/06/2011 133.50p 133.90p 133.50p 133.50p 13200
10/06/2011 133.00p 133.50p 132.00p 133.50p 18432
09/06/2011 134.00p 134.00p 132.00p 133.00p 28829
08/06/2011 135.00p 135.00p 132.00p 134.00p 27112
07/06/2011 129.50p 136.00p 129.50p 135.00p 43068
06/06/2011 125.00p 130.50p 125.00p 128.50p 52661
03/06/2011 124.50p 126.00p 123.00p 124.50p 40778
02/06/2011 125.00p 127.00p 124.00p 124.50p 17776
01/06/2011 121.50p 127.00p 121.50p 125.00p 62650
31/05/2011 119.00p 123.00p 118.75p 121.50p 41240
27/05/2011 115.00p 120.97p 115.00p 119.00p 31090
26/05/2011 115.00p 116.50p 115.00p 115.00p 6550
25/05/2011 115.00p 115.68p 115.00p 115.00p 2729
24/05/2011 115.00p 115.00p 113.25p 115.00p 0
23/05/2011 115.00p 115.00p 113.25p 115.00p 12401
20/05/2011 115.00p 116.50p 115.00p 115.00p 9250
19/05/2011 115.00p 115.00p 114.00p 115.00p 12000
18/05/2011 114.00p 116.86p 113.75p 115.00p 6961
17/05/2011 114.00p 116.50p 111.00p 113.50p 229268
16/05/2011 110.00p 110.00p 107.00p 108.00p 3000
13/05/2011 110.50p 110.50p 108.00p 110.00p 9000
12/05/2011 111.00p 111.00p 109.00p 110.50p 0
11/05/2011 111.00p 111.00p 109.00p 111.00p 1050
10/05/2011 111.00p 113.80p 110.00p 111.00p 0
09/05/2011 113.00p 113.80p 110.00p 111.00p 0
06/05/2011 113.50p 113.80p 110.00p 113.00p 11000
05/05/2011 113.50p 113.95p 113.50p 113.50p 2100
04/05/2011 113.50p 113.95p 113.50p 113.50p 1106
03/05/2011 112.00p 114.00p 112.00p 113.50p 29192
28/04/2011 112.00p 113.00p 112.00p 112.00p 843
27/04/2011 111.50p 113.04p 110.00p 112.00p 3800
26/04/2011 110.00p 111.50p 110.00p 111.50p 10000
21/04/2011 110.00p 112.50p 110.00p 110.00p 0
20/04/2011 110.00p 112.50p 110.00p 110.00p 0
19/04/2011 112.50p 112.50p 110.00p 110.00p 23407
18/04/2011 112.50p 112.50p 111.25p 112.50p 3420
15/04/2011 112.50p 113.75p 111.25p 112.50p 2399
14/04/2011 113.50p 113.50p 110.00p 112.50p 22909
13/04/2011 113.50p 115.00p 110.00p 113.50p 0
12/04/2011 112.50p 115.00p 110.00p 113.50p 18725
11/04/2011 110.50p 112.50p 110.50p 112.50p 1000
08/04/2011 110.50p 111.95p 110.00p 110.50p 0
07/04/2011 111.50p 111.95p 110.00p 110.50p 41956
06/04/2011 113.50p 113.50p 110.00p 111.50p 10000
05/04/2011 113.50p 113.50p 112.00p 113.50p 24240
04/04/2011 112.00p 113.50p 112.00p 113.50p 5584
01/04/2011 112.00p 112.86p 111.00p 112.00p 12580
31/03/2011 112.00p 114.00p 111.00p 112.00p 12377
30/03/2011 112.00p 113.00p 112.00p 112.00p 8622
29/03/2011 110.00p 112.00p 110.00p 112.00p 14959
28/03/2011 110.50p 110.50p 108.00p 110.00p 10249
25/03/2011 111.00p 111.00p 108.66p 110.50p 2275
24/03/2011 111.00p 112.38p 107.00p 111.00p 7550
23/03/2011 113.00p 113.00p 109.00p 111.00p 45925
22/03/2011 113.50p 114.00p 113.00p 113.00p 5436
21/03/2011 113.00p 115.00p 112.50p 113.50p 26100
18/03/2011 113.50p 115.57p 112.00p 113.00p 0
17/03/2011 114.50p 115.57p 112.00p 114.00p 14046
16/03/2011 114.50p 114.50p 114.50p 114.50p 1200
15/03/2011 114.00p 114.50p 111.00p 114.50p 1000
14/03/2011 116.50p 116.50p 112.00p 114.00p 12374
11/03/2011 116.50p 116.50p 114.50p 116.50p 1700
10/03/2011 117.00p 118.00p 114.50p 116.50p 23727
09/03/2011 118.00p 117.00p 115.50p 117.00p 22525
08/03/2011 119.00p 120.00p 116.00p 118.00p 8544
07/03/2011 120.00p 120.50p 116.12p 119.00p 20717
04/03/2011 120.00p 121.75p 119.00p 120.00p 19298
03/03/2011 120.50p 121.00p 118.00p 120.00p 13050
02/03/2011 121.50p 122.00p 118.00p 120.50p 47015
01/03/2011 120.00p 122.00p 119.50p 121.50p 5607
28/02/2011 120.00p 121.00p 119.33p 120.00p 9500
25/02/2011 120.00p 122.00p 120.00p 120.00p 5700
24/02/2011 120.00p 120.00p 119.33p 120.00p 7676
23/02/2011 120.00p 121.00p 118.68p 120.00p 53914
22/02/2011 119.00p 121.50p 118.00p 120.00p 19300
21/02/2011 117.50p 122.00p 118.50p 119.00p 20817
18/02/2011 115.00p 120.00p 115.00p 117.50p 17957
17/02/2011 112.50p 117.00p 112.00p 115.00p 30378
16/02/2011 110.50p 113.00p 110.90p 112.50p 11334
15/02/2011 110.50p 111.75p 110.50p 110.50p 10177
14/02/2011 110.50p 112.00p 108.50p 110.50p 6120
11/02/2011 111.00p 111.75p 108.50p 110.50p 25607
10/02/2011 110.00p 110.50p 110.00p 110.50p 10000
09/02/2011 109.00p 110.50p 105.00p 110.50p 14594
08/02/2011 112.50p 112.50p 107.00p 111.00p 40174
07/02/2011 113.75p 114.85p 112.00p 113.50p 130075
04/02/2011 113.75p 113.75p 112.50p 112.50p 500
03/02/2011 113.00p 113.00p 110.00p 112.50p 17957
02/02/2011 120.00p 120.00p 113.00p 115.50p 41230
01/02/2011 119.00p 124.75p 119.00p 121.50p 41207
31/01/2011 116.50p 118.50p 115.00p 116.50p 9000
28/01/2011 116.50p 118.50p 115.25p 116.50p 7750
27/01/2011 117.50p 117.50p 113.00p 116.50p 0
26/01/2011 118.00p 118.00p 114.00p 116.50p 27332
25/01/2011 119.00p 119.00p 116.00p 118.00p 7118
24/01/2011 119.00p 121.75p 116.50p 119.00p 50000
21/01/2011 117.50p 119.00p 115.00p 119.00p 10000
20/01/2011 117.50p 117.50p 116.50p 117.50p 0
19/01/2011 117.50p 118.25p 116.50p 117.50p 6922
18/01/2011 116.00p 119.50p 115.20p 117.50p 1275
17/01/2011 113.00p 115.50p 112.00p 115.50p 17032
14/01/2011 117.55p 117.55p 113.00p 116.50p 4825
13/01/2011 113.50p 116.50p 113.50p 116.50p 1195
12/01/2011 114.40p 116.50p 113.50p 116.50p 3748
11/01/2011 114.00p 116.50p 114.00p 116.50p 1500
10/01/2011 115.50p 117.00p 114.50p 115.50p 1500
07/01/2011 115.50p 115.50p 114.00p 115.50p 3287
06/01/2011 115.50p 117.75p 114.00p 116.50p 25075
05/01/2011 115.50p 117.50p 114.00p 115.50p 4172
04/01/2011 115.50p 117.45p 114.00p 115.50p 17500
31/12/2010 115.50p 117.50p 113.25p 115.50p 3150
30/12/2010 115.50p 117.45p 114.50p 115.50p 1200
29/12/2010 115.50p 115.50p 114.50p 115.50p 0
24/12/2010 116.50p 116.50p 115.50p 115.50p 0
23/12/2010 116.50p 116.50p 114.50p 116.50p 7333
22/12/2010 117.00p 117.25p 114.50p 116.50p 6000
21/12/2010 117.50p 117.50p 114.50p 117.00p 900
20/12/2010 117.50p 118.00p 115.00p 117.50p 5500
17/12/2010 117.00p 118.67p 115.20p 117.50p 32901
16/12/2010 116.50p 118.50p 116.50p 117.00p 253
15/12/2010 116.50p 117.00p 115.00p 116.50p 10080
14/12/2010 116.50p 117.50p 115.00p 116.50p 836
13/12/2010 120.00p 120.00p 115.35p 118.50p 25406
10/12/2010 120.00p 120.50p 118.00p 120.00p 5670
09/12/2010 120.00p 120.00p 118.00p 120.00p 6380
08/12/2010 121.00p 121.00p 118.25p 120.00p 6200
07/12/2010 121.00p 125.00p 120.50p 121.00p 6695
06/12/2010 119.50p 125.00p 119.50p 121.00p 13633
03/12/2010 112.00p 122.00p 110.80p 119.50p 31301
02/12/2010 110.50p 113.50p 110.50p 112.00p 500
01/12/2010 109.50p 112.00p 108.00p 110.50p 32350
30/11/2010 108.00p 112.00p 107.00p 109.50p 9365
29/11/2010 108.00p 108.50p 108.00p 108.00p 0
26/11/2010 108.00p 108.50p 107.00p 108.00p 4000
25/11/2010 107.50p 108.50p 106.00p 108.00p 28500
24/11/2010 107.50p 108.50p 106.00p 107.50p 19125
23/11/2010 107.50p 107.50p 107.00p 107.50p 0
22/11/2010 107.00p 110.00p 106.00p 107.50p 16010
19/11/2010 107.00p 107.50p 105.20p 107.00p 1000
18/11/2010 105.50p 107.50p 104.00p 107.00p 13100
17/11/2010 104.00p 104.50p 102.50p 104.00p 1873
16/11/2010 104.00p 104.75p 102.50p 104.00p 15500
15/11/2010 104.00p 104.00p 102.50p 104.00p 0
12/11/2010 104.00p 104.75p 101.50p 104.00p 857
11/11/2010 102.50p 104.00p 102.50p 104.00p 20500
10/11/2010 102.50p 103.50p 101.50p 102.50p 9059
09/11/2010 102.50p 103.50p 101.50p 102.50p 29328
08/11/2010 105.50p 105.50p 101.50p 102.50p 27100
05/11/2010 105.50p 105.50p 104.00p 105.00p 2000
04/11/2010 106.50p 106.50p 104.00p 105.50p 22438
03/11/2010 106.50p 107.50p 105.00p 107.50p 7491
02/11/2010 106.00p 106.50p 104.50p 106.50p 17503
01/11/2010 107.00p 110.00p 104.50p 106.00p 43510
29/10/2010 107.00p 107.50p 105.50p 107.00p 1500
28/10/2010 107.00p 109.94p 107.00p 107.00p 11425
27/10/2010 105.50p 107.00p 105.00p 107.00p 30750
26/10/2010 105.50p 105.50p 103.00p 105.50p 600
25/10/2010 105.50p 105.50p 103.00p 105.50p 1998
22/10/2010 105.00p 107.70p 104.50p 105.50p 6500
21/10/2010 105.00p 105.00p 102.00p 105.00p 3350
20/10/2010 105.00p 105.50p 102.00p 105.00p 19922
19/10/2010 105.00p 105.50p 103.00p 105.00p 14331
18/10/2010 105.50p 105.50p 104.50p 105.00p 0
15/10/2010 106.00p 106.00p 103.00p 106.00p 26970
14/10/2010 106.00p 108.00p 105.50p 106.00p 7000
13/10/2010 106.00p 106.50p 103.00p 106.00p 6000
12/10/2010 106.00p 106.50p 103.00p 106.00p 15000
11/10/2010 106.00p 106.50p 103.00p 106.00p 13464
08/10/2010 106.00p 108.00p 103.00p 106.00p 118003
07/10/2010 106.00p 106.50p 103.00p 106.00p 25000
06/10/2010 104.50p 106.50p 104.50p 106.00p 5712
05/10/2010 104.50p 106.50p 102.00p 104.50p 111709
04/10/2010 104.50p 106.50p 104.50p 104.50p 3775
01/10/2010 104.50p 106.50p 104.50p 104.50p 5000
30/09/2010 105.00p 106.50p 103.00p 104.50p 17078
29/09/2010 105.50p 106.50p 103.00p 105.00p 28050
28/09/2010 106.00p 106.50p 103.75p 105.50p 5000
27/09/2010 106.00p 106.50p 103.36p 106.00p 1926
24/09/2010 105.50p 108.58p 103.75p 106.00p 6912
23/09/2010 98.50p 105.50p 98.50p 105.50p 323615
22/09/2010 105.00p 105.00p 100.00p 102.50p 7194
21/09/2010 104.50p 106.50p 104.50p 105.00p 7771
20/09/2010 105.00p 105.00p 102.06p 104.50p 4280
17/09/2010 106.50p 106.50p 103.00p 105.00p 26264
16/09/2010 101.50p 107.00p 101.50p 106.50p 18290
15/09/2010 101.00p 103.00p 100.50p 101.50p 10000
14/09/2010 100.00p 101.00p 98.50p 101.00p 500
13/09/2010 99.50p 103.00p 98.50p 100.00p 18160

*Close Price adjusted for both dividends and splits