NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/11/2009 98.00p 98.00p 98.00p 98.00p 0
20/11/2009 100.00p 100.00p 95.00p 98.00p 109904
19/11/2009 100.00p 100.00p 95.00p 100.00p 4500
18/11/2009 101.00p 101.00p 94.00p 100.00p 7760
17/11/2009 102.50p 102.50p 97.00p 101.00p 38125
16/11/2009 100.00p 102.50p 98.00p 102.50p 1000
13/11/2009 100.00p 100.00p 95.00p 100.00p 18750
12/11/2009 96.00p 102.00p 95.00p 100.00p 11500
11/11/2009 96.00p 96.00p 95.00p 96.00p 0
10/11/2009 95.00p 100.00p 92.00p 96.00p 11070
09/11/2009 93.00p 95.71p 95.00p 95.00p 5000
06/11/2009 93.00p 95.00p 88.00p 93.00p 71300
05/11/2009 97.00p 97.00p 93.00p 93.00p 10050
04/11/2009 96.50p 95.00p 92.00p 97.00p 6100
03/11/2009 95.00p 98.00p 95.00p 96.50p 32660
02/11/2009 95.00p 100.00p 93.00p 95.00p 6750
30/10/2009 95.00p 99.00p 90.00p 95.00p 6982
29/10/2009 95.50p 98.00p 92.00p 95.00p 29000
28/10/2009 95.50p 95.50p 93.00p 93.00p 3250
27/10/2009 96.50p 98.00p 94.00p 95.50p 0
26/10/2009 99.00p 99.00p 96.50p 96.50p 0
23/10/2009 100.50p 103.00p 99.00p 99.00p 3500
22/10/2009 100.50p 103.00p 100.00p 100.50p 11925
21/10/2009 100.50p 103.00p 100.50p 100.50p 45805
20/10/2009 101.50p 103.00p 100.50p 100.50p 9532
19/10/2009 102.50p 103.00p 101.50p 101.50p 7566
16/10/2009 107.00p 108.00p 100.00p 102.50p 24585
15/10/2009 109.00p 108.00p 105.00p 107.00p 16473
14/10/2009 105.00p 110.00p 105.00p 110.00p 16403
13/10/2009 102.50p 110.00p 102.00p 105.00p 21725
12/10/2009 101.00p 102.50p 101.00p 102.50p 1200
09/10/2009 98.50p 105.00p 99.29p 101.00p 1157
08/10/2009 97.50p 98.50p 97.00p 98.50p 9500
07/10/2009 92.50p 98.00p 95.00p 97.50p 18650
06/10/2009 90.00p 92.50p 90.00p 92.50p 27500
05/10/2009 89.00p 92.00p 90.00p 90.00p 2124
02/10/2009 89.00p 89.00p 88.00p 89.00p 7586
01/10/2009 90.50p 90.50p 88.00p 89.00p 2000
30/09/2009 92.50p 92.50p 89.00p 90.50p 94738
29/09/2009 92.00p 94.00p 88.00p 92.50p 51250
28/09/2009 91.00p 95.00p 87.00p 92.00p 43385
25/09/2009 94.00p 95.00p 92.00p 92.50p 10000
24/09/2009 91.00p 97.00p 88.00p 94.00p 11884
23/09/2009 96.50p 100.00p 93.00p 96.00p 16825
22/09/2009 95.00p 98.25p 93.00p 96.50p 15000
21/09/2009 96.00p 98.00p 92.00p 94.00p 13250

*Close Price adjusted for both dividends and splits