NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2022 213.00p 217.75p 208.55p 213.00p 24793
14/03/2022 213.00p 220.00p 208.00p 213.00p 72759
11/03/2022 213.00p 220.00p 208.12p 213.00p 6217
10/03/2022 212.00p 218.00p 206.66p 212.00p 57743
09/03/2022 212.00p 215.00p 208.00p 212.00p 32843
08/03/2022 212.00p 217.50p 200.00p 212.00p 37557
07/03/2022 209.00p 210.89p 200.00p 209.00p 13965
04/03/2022 209.00p 215.00p 201.08p 209.00p 35658
03/03/2022 211.00p 214.44p 200.00p 209.00p 16516
02/03/2022 211.00p 218.00p 204.80p 211.00p 46244
01/03/2022 209.00p 215.80p 201.00p 211.00p 42975
28/02/2022 200.00p 217.12p 200.00p 209.00p 64554
25/02/2022 195.00p 210.00p 191.00p 197.00p 14797
24/02/2022 195.00p 200.00p 190.21p 195.00p 14557
23/02/2022 197.00p 199.28p 197.00p 197.00p 1786
22/02/2022 197.00p 202.00p 194.06p 197.00p 35375
21/02/2022 205.00p 205.00p 195.00p 201.00p 4417
18/02/2022 199.00p 206.67p 197.00p 205.00p 26784
17/02/2022 197.00p 199.00p 194.06p 199.00p 11193
16/02/2022 193.00p 197.60p 190.11p 197.00p 19233
15/02/2022 194.00p 195.84p 185.00p 193.00p 20555
14/02/2022 197.00p 200.00p 191.00p 194.00p 12404
11/02/2022 197.00p 199.94p 194.40p 197.00p 6552
10/02/2022 197.00p 200.00p 196.01p 198.00p 35094
09/02/2022 195.00p 198.00p 192.10p 197.00p 22058
08/02/2022 206.00p 206.00p 191.00p 197.00p 43953
07/02/2022 209.00p 209.00p 198.00p 206.00p 29592
04/02/2022 210.00p 210.40p 200.10p 209.00p 42896
03/02/2022 215.00p 220.00p 202.18p 211.00p 12968
02/02/2022 214.00p 218.90p 204.55p 215.00p 90520
01/02/2022 214.00p 218.74p 200.16p 214.00p 57089
31/01/2022 208.00p 216.00p 200.00p 214.00p 13333
28/01/2022 208.00p 210.08p 200.00p 208.00p 22722
27/01/2022 208.00p 216.00p 202.00p 208.00p 21644
26/01/2022 205.00p 218.00p 201.00p 209.00p 30723
25/01/2022 210.00p 214.44p 200.00p 205.00p 68149
24/01/2022 220.00p 220.00p 202.16p 210.00p 61423
21/01/2022 226.00p 228.00p 218.00p 218.00p 46980
20/01/2022 218.00p 229.00p 218.00p 226.00p 43115
19/01/2022 218.00p 224.00p 218.00p 218.00p 13071
18/01/2022 218.00p 222.00p 218.00p 218.00p 14847
17/01/2022 218.00p 222.00p 218.00p 218.00p 25594
14/01/2022 218.00p 222.00p 218.00p 218.00p 2350
13/01/2022 220.00p 224.00p 214.00p 218.00p 38700
12/01/2022 216.00p 222.00p 216.00p 218.00p 3304
10/01/2022 218.00p 220.00p 215.00p 216.00p 10252
07/01/2022 217.00p 220.00p 212.58p 215.00p 12748
06/01/2022 215.00p 218.00p 212.00p 215.00p 32379
05/01/2022 215.00p 218.00p 210.55p 215.00p 9583
04/01/2022 212.00p 218.00p 210.11p 215.00p 10631
03/01/2022 212.00p 212.00p 212.00p 212.00p 0
31/12/2021 212.00p 212.00p 212.00p 212.00p 0
30/12/2021 212.00p 218.00p 212.00p 212.00p 5614
29/12/2021 212.00p 218.00p 209.00p 212.00p 8046
28/12/2021 212.00p 218.00p 208.56p 212.00p 7279
27/12/2021 212.00p 218.00p 208.56p 212.00p 7279
24/12/2021 212.00p 218.00p 208.56p 212.00p 7279
23/12/2021 211.00p 220.00p 207.25p 212.00p 9890
22/12/2021 211.00p 218.00p 205.00p 211.00p 30022
21/12/2021 210.00p 218.00p 200.00p 211.00p 38375
20/12/2021 210.00p 219.80p 206.55p 210.00p 7279
17/12/2021 210.00p 219.80p 210.00p 210.00p 9416
16/12/2021 213.00p 218.00p 206.00p 210.00p 15674
15/12/2021 213.00p 220.00p 208.55p 213.00p 2506
14/12/2021 215.00p 226.00p 208.55p 213.00p 52629
13/12/2021 210.00p 219.80p 210.00p 210.00p 132309
10/12/2021 210.00p 218.00p 210.00p 210.00p 8521
09/12/2021 210.00p 218.00p 210.00p 210.00p 12392
08/12/2021 210.00p 218.00p 210.00p 210.00p 16930
07/12/2021 210.00p 218.00p 210.00p 210.00p 17305
06/12/2021 210.00p 219.00p 210.00p 210.00p 26425
03/12/2021 210.00p 218.00p 210.00p 210.00p 7327
02/12/2021 214.00p 218.00p 202.00p 210.00p 55616
01/12/2021 214.00p 218.00p 214.00p 214.00p 6387
30/11/2021 215.00p 218.00p 214.00p 214.00p 37549
29/11/2021 214.00p 216.00p 213.55p 214.00p 6114
26/11/2021 214.00p 216.00p 200.00p 214.00p 28528
25/11/2021 214.00p 216.75p 213.33p 214.00p 11257
24/11/2021 214.00p 216.90p 213.00p 214.00p 34692
23/11/2021 214.00p 218.00p 211.25p 214.00p 53109
22/11/2021 205.00p 216.00p 200.00p 214.00p 67034
19/11/2021 205.00p 210.00p 203.00p 205.00p 42466
18/11/2021 205.00p 209.90p 200.25p 205.00p 86458
17/11/2021 205.00p 210.00p 201.56p 205.00p 14352
16/11/2021 205.00p 210.00p 201.00p 205.00p 19900
15/11/2021 203.00p 208.05p 198.10p 205.00p 14722
12/11/2021 205.00p 208.00p 198.06p 203.00p 10299
11/11/2021 203.00p 203.00p 196.00p 203.00p 92851
10/11/2021 205.00p 205.00p 196.00p 203.00p 46761
09/11/2021 205.00p 208.00p 196.00p 205.00p 19595
08/11/2021 207.00p 208.00p 198.15p 205.00p 20472
05/11/2021 208.00p 214.44p 203.78p 207.00p 35580
04/11/2021 208.00p 215.00p 200.00p 208.00p 26055
03/11/2021 215.00p 218.85p 213.55p 215.00p 16454
02/11/2021 215.00p 220.00p 212.00p 215.00p 12896
01/11/2021 217.00p 224.00p 215.00p 215.00p 52505
29/10/2021 215.00p 224.00p 215.00p 217.00p 30145
28/10/2021 212.00p 220.26p 208.55p 215.00p 21656
27/10/2021 208.00p 216.00p 208.00p 212.00p 28293
26/10/2021 212.00p 212.00p 201.00p 208.00p 27364
25/10/2021 212.00p 212.00p 205.85p 212.00p 4456
22/10/2021 214.00p 215.50p 200.00p 212.00p 60720
21/10/2021 214.00p 215.50p 212.00p 212.00p 2204
20/10/2021 214.00p 216.00p 208.00p 212.00p 9249
19/10/2021 214.00p 220.00p 208.05p 212.00p 6095
18/10/2021 207.00p 212.00p 205.05p 212.00p 12915
15/10/2021 207.00p 210.00p 205.00p 207.00p 7906
14/10/2021 200.00p 210.00p 200.00p 207.00p 18481
13/10/2021 197.00p 205.38p 197.00p 198.00p 13777
12/10/2021 199.00p 209.00p 194.00p 194.00p 28028
11/10/2021 194.00p 200.00p 193.25p 199.00p 18355
08/10/2021 193.00p 197.90p 192.25p 194.00p 10174
07/10/2021 192.00p 198.00p 188.00p 193.00p 27892
06/10/2021 192.00p 198.00p 188.65p 192.00p 3578
05/10/2021 189.00p 197.88p 186.00p 192.00p 30957
04/10/2021 195.00p 196.75p 190.50p 193.00p 60612
01/10/2021 196.00p 196.00p 192.08p 195.00p 28980
30/09/2021 195.00p 198.00p 192.00p 196.00p 40282
29/09/2021 187.00p 196.00p 184.00p 190.00p 16818
28/09/2021 187.00p 188.40p 184.00p 187.00p 10340
27/09/2021 190.00p 193.00p 184.04p 187.00p 33236
24/09/2021 197.00p 200.00p 185.00p 187.00p 87216
23/09/2021 197.00p 200.00p 193.50p 197.00p 18617
22/09/2021 195.00p 200.50p 190.00p 197.00p 11749
21/09/2021 196.00p 198.00p 192.25p 195.00p 18652
20/09/2021 208.00p 208.00p 195.00p 195.00p 16614
17/09/2021 208.00p 208.00p 200.16p 208.00p 8928
16/09/2021 208.00p 216.00p 200.17p 208.00p 16251
15/09/2021 204.00p 208.00p 200.00p 208.00p 21737
14/09/2021 203.00p 210.00p 199.00p 204.00p 43147
13/09/2021 204.00p 208.00p 199.25p 203.00p 5526
10/09/2021 205.00p 206.00p 193.09p 206.00p 48215
09/09/2021 205.00p 206.99p 200.00p 205.00p 21863
08/09/2021 216.00p 218.00p 200.00p 208.00p 41340
07/09/2021 216.00p 219.60p 203.00p 216.00p 56274
06/09/2021 216.00p 219.60p 213.26p 216.00p 4065
03/09/2021 214.00p 217.90p 210.00p 214.00p 33012
02/09/2021 214.00p 217.00p 211.00p 214.00p 6117
01/09/2021 214.00p 217.92p 213.26p 214.00p 8986
31/08/2021 214.00p 218.00p 213.71p 214.00p 42252
30/08/2021 214.00p 218.00p 213.65p 214.00p 35451
27/08/2021 214.00p 218.00p 213.65p 214.00p 35451
26/08/2021 214.00p 220.00p 213.55p 214.00p 71987
25/08/2021 215.00p 217.95p 210.00p 215.00p 10660
24/08/2021 215.00p 218.00p 212.25p 215.00p 18840
23/08/2021 215.00p 218.00p 212.00p 215.00p 22245
20/08/2021 215.00p 219.50p 215.00p 215.00p 33376
19/08/2021 215.00p 224.00p 215.00p 215.00p 9779
18/08/2021 216.00p 220.00p 215.00p 215.00p 22906
17/08/2021 213.00p 222.00p 213.00p 216.00p 28984
16/08/2021 215.00p 220.00p 210.79p 213.00p 32449
13/08/2021 215.00p 218.00p 214.22p 215.00p 22791
12/08/2021 215.00p 218.00p 214.00p 215.00p 24633
11/08/2021 215.00p 220.00p 211.58p 218.00p 6948
10/08/2021 205.00p 215.00p 201.00p 215.00p 31484
09/08/2021 215.00p 216.50p 206.00p 208.00p 34076
06/08/2021 216.00p 219.00p 206.00p 215.00p 15951
05/08/2021 216.00p 219.00p 209.50p 216.00p 21364
04/08/2021 218.00p 218.74p 208.00p 216.00p 33873
03/08/2021 222.00p 222.00p 212.75p 220.00p 40947
02/08/2021 212.00p 219.84p 210.00p 217.00p 27798
30/07/2021 212.00p 216.00p 208.66p 216.00p 4694
29/07/2021 212.00p 216.00p 208.50p 212.00p 18185
28/07/2021 215.00p 219.50p 210.00p 212.00p 21736
27/07/2021 215.00p 219.90p 213.00p 215.00p 43190
26/07/2021 213.00p 220.00p 211.15p 215.00p 24187
23/07/2021 213.00p 218.00p 210.26p 213.00p 18731
22/07/2021 213.00p 218.00p 210.22p 213.00p 13125
21/07/2021 213.00p 218.00p 206.15p 213.00p 35622
20/07/2021 215.00p 217.04p 208.15p 210.00p 13406
19/07/2021 218.00p 218.00p 210.00p 215.00p 8503
16/07/2021 218.00p 221.68p 210.56p 218.00p 11628
15/07/2021 218.00p 222.00p 210.56p 218.00p 3787
14/07/2021 218.00p 221.44p 210.00p 218.00p 22168
13/07/2021 218.00p 225.50p 212.00p 218.00p 33538
12/07/2021 208.00p 229.00p 208.00p 218.00p 58955
09/07/2021 208.00p 215.84p 206.15p 208.00p 2369
08/07/2021 209.00p 214.00p 202.00p 208.00p 12156
07/07/2021 209.00p 210.00p 205.50p 209.00p 10722
06/07/2021 209.00p 210.00p 205.00p 209.00p 26746
05/07/2021 210.00p 213.50p 210.00p 210.00p 8652
02/07/2021 210.00p 217.00p 206.00p 210.00p 9397
01/07/2021 210.00p 217.84p 210.00p 210.00p 886
30/06/2021 210.00p 217.84p 210.00p 210.00p 134
29/06/2021 210.00p 218.00p 210.00p 210.00p 10316
28/06/2021 210.00p 216.00p 210.00p 210.00p 6064
25/06/2021 210.00p 218.00p 210.00p 210.00p 13317
24/06/2021 210.00p 217.44p 210.00p 210.00p 3204
23/06/2021 210.00p 218.00p 210.00p 210.00p 45049
22/06/2021 210.00p 217.84p 207.15p 210.00p 70381
21/06/2021 210.00p 218.00p 205.50p 210.00p 53999
18/06/2021 209.00p 212.00p 205.00p 210.00p 26312
17/06/2021 209.00p 213.44p 205.00p 209.00p 44254
16/06/2021 211.00p 211.77p 202.00p 209.00p 20521
15/06/2021 213.00p 213.00p 201.00p 209.00p 47742
14/06/2021 213.00p 217.44p 206.00p 213.00p 20549
11/06/2021 205.00p 219.00p 205.00p 213.00p 51072
10/06/2021 203.00p 210.00p 196.14p 203.00p 16796
09/06/2021 203.00p 203.00p 196.00p 203.00p 27546
08/06/2021 202.00p 203.00p 194.25p 203.00p 13683

*Close Price adjusted for both dividends and splits