NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/07/2024 170.00p 175.00p 165.00p 167.50p 45077
23/07/2024 170.00p 175.00p 168.40p 170.00p 16394
22/07/2024 173.50p 173.50p 168.00p 170.00p 25571
19/07/2024 172.50p 175.00p 170.00p 173.50p 36969
18/07/2024 171.00p 171.90p 170.00p 171.00p 31634
17/07/2024 169.50p 171.71p 167.00p 171.00p 132371
16/07/2024 167.50p 172.00p 167.33p 169.50p 48352
15/07/2024 167.50p 169.75p 164.56p 167.50p 45434
12/07/2024 164.00p 168.74p 160.00p 167.50p 68842
11/07/2024 166.00p 170.00p 161.84p 164.00p 31023
10/07/2024 168.50p 172.00p 165.01p 167.50p 38753
09/07/2024 170.00p 175.00p 165.00p 169.00p 66698
08/07/2024 172.50p 175.00p 170.00p 172.50p 97380
05/07/2024 172.50p 173.00p 171.06p 172.50p 13496
04/07/2024 172.50p 175.00p 170.00p 172.50p 18228
03/07/2024 176.00p 180.00p 170.00p 172.50p 116569
02/07/2024 177.50p 177.50p 175.05p 177.50p 218867
01/07/2024 177.50p 177.50p 175.00p 177.50p 25779
28/06/2024 178.00p 178.55p 175.00p 176.50p 20825
27/06/2024 177.50p 180.00p 175.30p 178.00p 107600
26/06/2024 182.50p 185.00p 175.00p 177.50p 36252
25/06/2024 182.50p 185.00p 177.50p 182.50p 114060
24/06/2024 185.00p 190.00p 180.00p 182.50p 48982
21/06/2024 185.00p 190.00p 180.00p 185.00p 43321
20/06/2024 183.50p 190.00p 180.25p 185.00p 15179
19/06/2024 187.50p 187.50p 177.00p 183.50p 39742
18/06/2024 195.00p 199.22p 183.89p 187.50p 50052
17/06/2024 195.00p 200.00p 190.00p 195.00p 60817
14/06/2024 195.00p 200.00p 190.00p 195.00p 15103
13/06/2024 192.50p 199.78p 190.25p 195.00p 32549
12/06/2024 192.50p 195.00p 190.35p 192.00p 18595
11/06/2024 191.00p 195.00p 188.80p 192.50p 50085
10/06/2024 191.00p 195.00p 187.30p 191.00p 21508
07/06/2024 191.00p 194.39p 188.00p 191.00p 42760
06/06/2024 191.00p 193.75p 187.00p 191.00p 18610
05/06/2024 191.00p 195.00p 188.00p 191.00p 18077
04/06/2024 191.00p 195.00p 188.20p 191.00p 27152
03/06/2024 190.50p 195.00p 187.56p 190.00p 16346
31/05/2024 197.50p 200.34p 186.60p 190.50p 42369
30/05/2024 199.00p 200.00p 195.00p 197.50p 30293
29/05/2024 203.00p 203.00p 199.00p 199.00p 25674
28/05/2024 201.50p 201.80p 200.45p 201.50p 14550
24/05/2024 208.00p 208.49p 200.01p 201.50p 41188
23/05/2024 210.50p 215.00p 206.00p 208.00p 45232
22/05/2024 211.00p 215.00p 206.00p 210.50p 32017
21/05/2024 211.00p 215.00p 207.00p 207.00p 41301
20/05/2024 209.00p 215.00p 209.00p 211.00p 36233
17/05/2024 218.00p 218.00p 210.00p 212.50p 48362
16/05/2024 218.00p 225.00p 215.00p 218.00p 30696
15/05/2024 218.00p 225.00p 211.00p 218.00p 22478
14/05/2024 218.00p 222.74p 213.00p 218.00p 13475
13/05/2024 218.00p 224.00p 217.80p 218.00p 39273
10/05/2024 218.00p 222.80p 217.25p 218.00p 11662
09/05/2024 217.00p 225.00p 215.91p 218.00p 19383
08/05/2024 217.00p 224.00p 213.00p 217.00p 5064
07/05/2024 217.00p 224.00p 210.00p 217.00p 21018
03/05/2024 217.00p 222.00p 211.76p 217.00p 26485
02/05/2024 215.00p 224.00p 210.00p 217.00p 21949
01/05/2024 220.00p 224.00p 213.55p 215.00p 42457
30/04/2024 220.00p 223.30p 218.78p 220.00p 17830
29/04/2024 215.50p 224.50p 215.50p 220.00p 29910
26/04/2024 220.50p 222.70p 214.25p 215.50p 12869
25/04/2024 212.50p 223.00p 206.00p 220.00p 35310
24/04/2024 207.50p 214.00p 205.25p 214.00p 46066
23/04/2024 205.00p 209.90p 200.00p 207.50p 23031
22/04/2024 205.00p 207.14p 201.70p 205.00p 5256
19/04/2024 200.00p 207.30p 197.85p 205.00p 11762
18/04/2024 202.50p 205.00p 195.00p 200.00p 33291
17/04/2024 207.50p 208.80p 196.00p 200.00p 28512
16/04/2024 205.00p 210.00p 195.00p 207.50p 53885
15/04/2024 205.00p 207.44p 197.55p 205.00p 37964
12/04/2024 202.50p 207.99p 200.00p 205.00p 15523
11/04/2024 200.00p 205.00p 195.00p 202.50p 41496
10/04/2024 200.00p 205.00p 197.50p 200.00p 22429
09/04/2024 201.50p 203.00p 195.00p 200.00p 42748
08/04/2024 201.50p 205.00p 198.07p 201.50p 15919
05/04/2024 201.00p 205.00p 197.40p 201.50p 41546
04/04/2024 206.00p 207.20p 200.00p 203.50p 33757
03/04/2024 206.00p 210.30p 202.45p 206.00p 68119
02/04/2024 206.00p 208.00p 202.06p 206.00p 33675
28/03/2024 203.00p 210.00p 202.00p 206.00p 27994
27/03/2024 205.00p 206.50p 200.00p 203.00p 21752
26/03/2024 205.00p 209.00p 200.70p 205.00p 22207
25/03/2024 215.00p 225.00p 203.55p 205.00p 27854
22/03/2024 218.00p 220.00p 210.00p 215.00p 34168
21/03/2024 214.00p 219.50p 210.00p 218.00p 47608
20/03/2024 214.00p 214.00p 214.00p 214.00p 14353
19/03/2024 214.00p 218.00p 213.20p 214.00p 61016
18/03/2024 210.00p 218.00p 208.86p 218.00p 14643
15/03/2024 205.00p 212.50p 205.00p 210.00p 23781
14/03/2024 202.50p 209.65p 201.00p 206.50p 36828
13/03/2024 200.00p 205.00p 200.00p 202.50p 19055
12/03/2024 195.00p 208.44p 195.00p 202.50p 43783
11/03/2024 195.00p 200.00p 192.55p 195.00p 12785
08/03/2024 185.00p 200.00p 185.00p 195.00p 39290
07/03/2024 185.00p 190.00p 180.00p 185.00p 20233
06/03/2024 180.00p 189.90p 179.50p 185.00p 21106
05/03/2024 180.00p 185.00p 176.50p 180.00p 41454
04/03/2024 180.00p 185.00p 175.00p 180.00p 63547
01/03/2024 180.00p 185.00p 177.10p 180.00p 25297
29/02/2024 179.00p 185.00p 173.00p 180.00p 14365
28/02/2024 182.50p 190.00p 171.66p 179.00p 46174
27/02/2024 182.50p 190.00p 178.11p 182.50p 26965
26/02/2024 175.00p 184.30p 173.76p 182.50p 46451
23/02/2024 173.50p 178.00p 172.45p 175.00p 18259
22/02/2024 176.00p 176.00p 172.15p 173.50p 21238
21/02/2024 183.00p 185.00p 170.50p 176.00p 45723
20/02/2024 183.00p 185.00p 181.60p 183.50p 34198
19/02/2024 184.00p 185.00p 182.33p 183.50p 14553
16/02/2024 183.50p 184.80p 182.31p 184.00p 19544
15/02/2024 183.50p 185.00p 182.21p 183.50p 15491
14/02/2024 182.50p 185.00p 182.00p 183.50p 13854
13/02/2024 183.50p 187.00p 178.50p 183.50p 21609
12/02/2024 191.00p 191.74p 182.10p 183.50p 56142
09/02/2024 191.00p 195.00p 188.06p 191.00p 28891
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

*Close Price adjusted for both dividends and splits