NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2024 190.00p 192.00p 187.11p 191.00p 34467
07/02/2024 195.00p 197.40p 190.00p 192.50p 32625
06/02/2024 205.00p 206.70p 191.00p 195.00p 57933
05/02/2024 205.00p 211.00p 202.00p 205.00p 23644
02/02/2024 202.50p 211.00p 195.00p 205.00p 62322
01/02/2024 215.00p 215.00p 196.50p 200.00p 73477
31/01/2024 222.50p 224.00p 201.50p 220.00p 63146
30/01/2024 230.50p 230.96p 225.00p 227.50p 31671
29/01/2024 234.00p 236.00p 230.50p 230.50p 13950
26/01/2024 232.50p 240.00p 229.15p 232.00p 111605
25/01/2024 222.50p 229.75p 222.20p 227.50p 27815
24/01/2024 222.50p 230.00p 221.55p 222.50p 19229
23/01/2024 215.00p 222.50p 210.50p 222.50p 13046
22/01/2024 216.00p 220.00p 210.00p 215.00p 83923
19/01/2024 216.00p 220.00p 210.00p 216.00p 25889
18/01/2024 217.50p 220.00p 210.50p 216.00p 77517
17/01/2024 222.50p 222.50p 215.20p 217.50p 31405
16/01/2024 222.50p 222.50p 216.05p 222.50p 32232
15/01/2024 222.50p 230.00p 216.00p 228.00p 22228
12/01/2024 218.50p 226.00p 218.50p 222.50p 5457
11/01/2024 222.50p 230.00p 215.00p 218.50p 26742
10/01/2024 215.00p 225.00p 215.00p 222.50p 22023
09/01/2024 215.00p 220.00p 211.50p 215.00p 19133
08/01/2024 225.00p 230.00p 210.00p 215.00p 34894
05/01/2024 225.00p 225.00p 220.60p 225.00p 5795
04/01/2024 225.00p 230.00p 221.22p 225.00p 10880
03/01/2024 225.00p 230.00p 220.00p 225.00p 9291
02/01/2024 222.50p 230.00p 221.06p 225.00p 38943
29/12/2023 222.50p 224.00p 220.50p 222.50p 17378
28/12/2023 225.00p 226.68p 220.00p 222.50p 24632
27/12/2023 225.00p 229.50p 225.00p 225.00p 7754
22/12/2023 225.00p 230.00p 222.50p 225.00p 6166
21/12/2023 220.00p 229.00p 220.00p 225.00p 31449
20/12/2023 207.50p 224.00p 207.50p 220.00p 41037
19/12/2023 207.50p 215.00p 203.55p 207.50p 27731
18/12/2023 207.50p 215.00p 201.05p 207.50p 22176
15/12/2023 207.50p 215.57p 206.05p 207.50p 54488
14/12/2023 207.50p 215.00p 205.05p 207.50p 3106
13/12/2023 207.50p 215.00p 204.05p 207.50p 505723
12/12/2023 207.50p 215.00p 200.00p 207.50p 29493
11/12/2023 207.50p 213.00p 206.26p 207.50p 268946
08/12/2023 205.00p 215.00p 201.67p 207.50p 80003
07/12/2023 205.00p 207.74p 202.00p 205.00p 14839
06/12/2023 205.00p 210.00p 200.00p 205.00p 59985
05/12/2023 205.00p 205.74p 202.00p 205.00p 18612
04/12/2023 205.00p 209.50p 202.00p 205.00p 69771
01/12/2023 205.00p 210.00p 203.33p 210.00p 20453
30/11/2023 212.50p 215.00p 201.10p 205.00p 30772
29/11/2023 212.50p 214.00p 210.00p 212.50p 20791
28/11/2023 215.00p 218.80p 207.00p 212.50p 29594
27/11/2023 215.00p 218.00p 206.00p 215.00p 20326
24/11/2023 217.50p 219.50p 210.00p 210.00p 23072
23/11/2023 217.50p 217.50p 211.00p 217.50p 6365
22/11/2023 225.00p 228.31p 215.00p 218.00p 54310
21/11/2023 222.50p 230.00p 217.60p 225.00p 34215
20/11/2023 220.00p 228.00p 215.10p 222.50p 20960
17/11/2023 225.00p 229.00p 215.00p 220.00p 53530
16/11/2023 215.00p 227.49p 215.00p 225.00p 32854
15/11/2023 215.00p 220.00p 215.00p 217.50p 462
14/11/2023 222.50p 222.50p 216.50p 217.50p 21599
13/11/2023 230.00p 233.90p 220.00p 222.50p 20083
10/11/2023 230.00p 234.00p 226.76p 230.00p 9034
09/11/2023 220.00p 230.00p 217.20p 230.00p 19997
08/11/2023 195.00p 220.00p 190.00p 220.00p 53856
07/11/2023 192.50p 200.00p 186.50p 195.00p 53094
06/11/2023 192.50p 195.00p 186.60p 195.00p 26351
03/11/2023 190.00p 194.65p 185.76p 192.50p 23986
02/11/2023 192.50p 195.00p 185.20p 190.00p 36725
01/11/2023 195.00p 200.00p 193.00p 195.00p 16072
31/10/2023 195.00p 200.00p 192.61p 200.00p 16530
30/10/2023 195.00p 200.00p 192.60p 195.00p 8330
27/10/2023 195.00p 199.00p 192.50p 195.00p 8068
26/10/2023 195.00p 199.50p 192.50p 195.00p 2679
25/10/2023 195.00p 200.00p 191.55p 195.00p 24329
24/10/2023 195.00p 196.90p 190.00p 195.00p 23843
23/10/2023 195.00p 200.00p 190.25p 195.00p 17352
20/10/2023 202.50p 203.00p 190.10p 195.00p 12354
19/10/2023 202.50p 203.90p 195.15p 202.50p 6322
18/10/2023 202.50p 210.00p 196.55p 202.50p 21535
17/10/2023 195.00p 210.00p 191.30p 202.50p 85297
16/10/2023 190.00p 199.99p 186.10p 195.00p 41823
13/10/2023 195.00p 200.00p 185.00p 187.50p 58301
12/10/2023 200.00p 205.00p 195.50p 197.50p 16582
11/10/2023 207.50p 207.50p 195.10p 200.00p 37851
10/10/2023 211.50p 213.90p 202.12p 207.50p 121866
09/10/2023 209.00p 211.50p 208.58p 211.50p 17770
06/10/2023 217.50p 223.00p 205.10p 209.00p 24403
05/10/2023 217.50p 217.50p 212.00p 217.50p 14340
04/10/2023 217.50p 223.00p 212.00p 217.50p 12198
03/10/2023 218.50p 225.00p 215.00p 217.50p 148572
02/10/2023 221.50p 223.00p 215.00p 218.50p 37995
29/09/2023 220.50p 225.00p 217.53p 221.00p 14413
28/09/2023 215.00p 225.00p 214.00p 220.50p 23812
27/09/2023 214.00p 217.92p 211.50p 214.00p 13232
26/09/2023 221.50p 221.50p 205.00p 214.00p 67865
25/09/2023 238.50p 238.50p 214.00p 221.50p 186117
22/09/2023 238.50p 238.51p 235.00p 238.50p 10890
21/09/2023 241.00p 243.74p 230.00p 238.50p 43252
20/09/2023 241.00p 243.91p 236.55p 241.00p 27490
19/09/2023 241.00p 244.00p 237.60p 241.00p 17261
18/09/2023 240.00p 247.00p 236.65p 241.00p 21556
15/09/2023 240.00p 244.44p 238.55p 240.00p 10985
14/09/2023 240.00p 245.00p 235.00p 244.00p 39774
13/09/2023 240.00p 244.89p 240.00p 240.00p 8585
12/09/2023 235.00p 245.00p 230.00p 240.00p 46418
11/09/2023 235.00p 239.80p 232.86p 235.00p 16296
08/09/2023 235.00p 240.00p 228.00p 235.00p 101012
07/09/2023 228.00p 237.78p 228.00p 235.00p 29922
06/09/2023 228.00p 229.80p 227.55p 228.00p 12186
05/09/2023 228.00p 229.80p 221.00p 228.00p 176023
04/09/2023 220.00p 230.00p 220.00p 228.00p 64324
01/09/2023 220.00p 222.00p 220.00p 220.00p 2230
31/08/2023 218.50p 222.00p 218.50p 220.00p 58703
30/08/2023 218.50p 222.00p 218.50p 222.00p 40922
29/08/2023 218.50p 222.00p 217.52p 218.50p 53277
25/08/2023 218.50p 222.00p 215.00p 218.50p 22214
24/08/2023 218.50p 221.48p 216.00p 218.50p 54115
23/08/2023 218.50p 222.00p 215.65p 222.00p 15498
22/08/2023 218.50p 219.50p 215.35p 218.50p 9456
21/08/2023 221.00p 222.00p 215.00p 218.50p 31397
18/08/2023 221.00p 222.00p 220.00p 221.00p 32559
17/08/2023 221.00p 221.00p 220.04p 221.00p 32409
16/08/2023 224.00p 228.00p 220.00p 221.00p 53644
15/08/2023 236.50p 239.14p 222.00p 227.00p 97373
14/08/2023 236.50p 239.58p 234.16p 236.50p 7855
11/08/2023 232.00p 240.00p 229.28p 236.50p 45811
10/08/2023 243.00p 243.00p 226.55p 233.00p 69003
09/08/2023 243.00p 243.00p 236.00p 243.00p 21847
08/08/2023 245.00p 245.00p 238.00p 240.00p 38195
07/08/2023 245.00p 250.00p 240.20p 245.00p 6865
04/08/2023 245.00p 248.00p 240.00p 245.00p 15107
03/08/2023 255.00p 255.00p 240.00p 245.00p 53353
02/08/2023 262.50p 269.00p 255.00p 255.00p 19291
01/08/2023 265.00p 270.00p 255.75p 265.00p 64041
31/07/2023 267.50p 270.00p 260.00p 265.00p 41604
28/07/2023 267.50p 270.00p 266.33p 267.50p 19958
27/07/2023 265.00p 269.50p 260.00p 260.00p 21541
26/07/2023 265.00p 270.00p 262.67p 265.00p 3047
25/07/2023 265.00p 269.90p 261.10p 265.00p 47246
24/07/2023 265.00p 270.00p 263.05p 265.00p 9601
21/07/2023 265.00p 280.00p 262.63p 265.00p 47593
20/07/2023 265.00p 270.00p 255.00p 270.00p 16213
19/07/2023 262.50p 270.00p 262.05p 265.00p 69565
18/07/2023 256.50p 265.00p 256.26p 262.50p 16475
17/07/2023 257.50p 259.44p 253.55p 256.50p 17117
14/07/2023 258.50p 265.00p 258.50p 258.50p 17429
13/07/2023 253.00p 261.44p 253.00p 258.50p 13947
12/07/2023 253.00p 255.40p 250.66p 253.00p 13572
11/07/2023 256.00p 257.00p 251.00p 253.00p 11803
10/07/2023 257.50p 262.00p 250.00p 256.00p 17245
07/07/2023 254.00p 257.50p 252.55p 257.50p 24660
06/07/2023 262.50p 265.00p 254.00p 254.00p 21550
05/07/2023 267.00p 270.94p 258.00p 262.50p 113745
04/07/2023 272.00p 280.00p 265.00p 267.50p 8110
03/07/2023 272.50p 280.00p 266.05p 272.50p 20937
30/06/2023 272.50p 272.50p 265.00p 272.50p 20241
29/06/2023 272.00p 272.50p 265.00p 272.50p 14561
28/06/2023 275.00p 280.00p 270.00p 275.00p 6410
27/06/2023 275.00p 275.00p 270.00p 275.00p 26945
26/06/2023 275.00p 280.00p 270.00p 275.00p 64128
23/06/2023 275.00p 275.00p 270.50p 275.00p 24305
22/06/2023 275.00p 276.50p 273.30p 275.00p 16442
21/06/2023 275.00p 280.00p 271.20p 275.00p 46695
20/06/2023 270.00p 280.00p 270.00p 275.00p 14824
19/06/2023 270.00p 275.00p 265.50p 270.00p 31507
16/06/2023 270.00p 272.66p 265.00p 270.00p 9396
15/06/2023 270.00p 273.99p 268.55p 270.00p 9742
14/06/2023 270.00p 275.00p 266.80p 270.00p 35304
13/06/2023 270.00p 275.00p 267.66p 270.00p 22572
12/06/2023 270.50p 274.00p 265.00p 270.00p 44074
09/06/2023 268.00p 280.00p 268.00p 270.50p 63396
08/06/2023 262.00p 265.00p 254.00p 257.50p 16771
07/06/2023 262.00p 262.64p 256.16p 259.50p 11619
06/06/2023 262.00p 263.24p 254.00p 254.00p 8149
05/06/2023 262.00p 265.00p 255.76p 259.50p 10964
02/06/2023 262.00p 263.00p 254.00p 259.50p 13134
01/06/2023 262.00p 265.00p 255.50p 259.50p 24586
31/05/2023 259.50p 265.00p 254.72p 259.50p 25460
30/05/2023 257.00p 260.13p 254.00p 259.50p 25260
26/05/2023 258.50p 260.00p 255.00p 257.00p 19633
25/05/2023 265.00p 265.00p 255.00p 258.50p 11067
24/05/2023 265.00p 270.00p 260.50p 265.00p 30086
23/05/2023 265.00p 268.74p 260.00p 265.00p 30773
22/05/2023 265.00p 265.84p 260.00p 265.00p 18162
19/05/2023 267.50p 269.40p 262.55p 265.00p 15895
18/05/2023 262.50p 270.00p 259.24p 267.50p 70979
17/05/2023 257.50p 264.89p 257.50p 262.50p 53327
16/05/2023 255.00p 259.80p 250.00p 257.50p 11650
15/05/2023 259.00p 260.00p 255.00p 255.00p 13833
12/05/2023 255.00p 260.00p 252.00p 259.00p 27419
11/05/2023 255.00p 258.90p 252.00p 255.00p 34823
10/05/2023 255.00p 259.00p 255.00p 255.00p 9253
09/05/2023 255.00p 260.00p 250.00p 260.00p 54866
05/05/2023 255.00p 256.44p 250.00p 255.00p 20376
04/05/2023 256.00p 258.00p 250.00p 255.00p 14862
03/05/2023 256.00p 258.00p 250.60p 256.00p 14014
02/05/2023 260.50p 266.00p 253.88p 254.00p 44169
28/04/2023 260.50p 260.50p 255.40p 260.50p 10636
27/04/2023 257.00p 260.50p 254.30p 260.50p 25204
26/04/2023 259.00p 261.00p 252.00p 257.00p 55908

*Close Price adjusted for both dividends and splits