NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/08/2020 203.00p 208.60p 197.55p 203.00p 19140
27/08/2020 195.00p 206.00p 195.00p 203.00p 21206
26/08/2020 195.00p 195.00p 191.85p 195.00p 9
25/08/2020 195.00p 200.00p 191.80p 195.00p 8131
24/08/2020 195.00p 196.00p 190.00p 195.00p 83396
21/08/2020 195.00p 199.80p 191.25p 195.00p 7740
20/08/2020 195.00p 196.75p 190.00p 195.00p 20183
19/08/2020 203.00p 203.00p 190.85p 195.00p 15222
18/08/2020 203.00p 203.00p 196.00p 203.00p 15425
17/08/2020 205.00p 205.00p 200.00p 205.00p 19359
14/08/2020 205.00p 205.00p 200.00p 205.00p 7852
13/08/2020 205.00p 205.00p 200.00p 205.00p 5563
12/08/2020 205.00p 205.00p 200.00p 205.00p 35973
11/08/2020 205.00p 205.00p 200.20p 205.00p 1167
10/08/2020 205.00p 205.00p 200.00p 205.00p 9746
07/08/2020 205.00p 205.00p 200.00p 205.00p 2050
06/08/2020 205.00p 206.00p 200.66p 205.00p 8691
05/08/2020 210.00p 216.00p 200.20p 205.00p 35557
04/08/2020 211.00p 218.00p 205.00p 210.00p 50379
03/08/2020 205.00p 210.00p 202.55p 205.00p 16192
31/07/2020 203.00p 206.80p 203.00p 205.00p 12479
30/07/2020 209.00p 209.00p 203.00p 203.00p 78566
29/07/2020 198.00p 210.00p 198.00p 208.00p 21335
28/07/2020 198.00p 203.44p 198.00p 198.00p 5176
27/07/2020 198.00p 203.22p 190.32p 198.00p 20289
24/07/2020 198.00p 205.50p 190.00p 198.00p 5202
23/07/2020 198.00p 205.84p 198.00p 198.00p 10837
22/07/2020 198.00p 206.00p 198.00p 198.00p 18215
21/07/2020 198.00p 205.68p 198.00p 198.00p 6495
20/07/2020 198.00p 205.68p 197.06p 198.00p 29055
17/07/2020 198.00p 205.64p 196.88p 198.00p 543
16/07/2020 198.00p 205.68p 196.76p 198.00p 3091
15/07/2020 198.00p 205.68p 196.55p 198.00p 690
14/07/2020 196.00p 205.00p 195.22p 198.00p 4596
13/07/2020 196.00p 197.00p 190.00p 197.00p 12267
10/07/2020 196.00p 205.59p 195.05p 197.00p 1934
09/07/2020 198.00p 205.64p 194.35p 197.00p 3488
08/07/2020 195.00p 205.68p 194.05p 198.00p 6746
07/07/2020 195.00p 200.00p 192.55p 195.00p 3296
06/07/2020 196.00p 200.00p 192.41p 195.00p 9500
03/07/2020 195.00p 197.00p 192.36p 195.00p 11248
02/07/2020 195.00p 199.00p 192.25p 195.00p 10149
29/06/2020 195.00p 199.00p 191.25p 195.00p 18453
26/06/2020 195.00p 195.00p 191.21p 195.00p 3495
25/06/2020 195.00p 195.95p 191.20p 195.00p 2784
24/06/2020 195.00p 196.98p 191.25p 195.00p 3280
23/06/2020 195.00p 197.00p 190.22p 195.00p 19800
22/06/2020 195.00p 195.00p 190.22p 195.00p 6187
19/06/2020 195.00p 195.00p 190.00p 195.00p 7536
18/06/2020 195.00p 195.00p 190.00p 195.00p 9649
17/06/2020 195.00p 195.00p 190.29p 195.00p 8486
16/06/2020 195.00p 195.00p 190.00p 195.00p 6720
15/06/2020 198.00p 198.00p 190.00p 195.00p 9241
12/06/2020 201.00p 204.90p 195.00p 199.00p 26344
11/06/2020 201.00p 201.00p 196.77p 201.00p 262
10/06/2020 201.00p 201.00p 196.77p 201.00p 966
09/06/2020 201.00p 206.00p 196.75p 201.00p 17510
08/06/2020 201.00p 208.00p 196.25p 201.00p 6621
05/06/2020 201.00p 206.32p 196.25p 201.00p 3700
04/06/2020 201.00p 207.72p 194.28p 201.00p 19523
03/06/2020 201.00p 207.72p 201.00p 201.00p 3409
02/06/2020 201.00p 208.00p 197.10p 201.00p 6085
01/06/2020 201.00p 207.72p 197.10p 201.00p 4795
27/05/2020 201.00p 205.84p 197.08p 201.00p 37682
26/05/2020 201.00p 206.44p 195.50p 201.00p 11676
22/05/2020 203.00p 203.00p 196.28p 201.00p 4009
21/05/2020 192.50p 208.00p 192.50p 203.00p 25987
20/05/2020 192.50p 195.84p 190.00p 192.50p 10378
19/05/2020 192.50p 196.00p 189.19p 192.50p 40826
18/05/2020 192.50p 195.00p 186.15p 192.50p 3909
15/05/2020 192.50p 192.50p 185.15p 192.50p 10334
14/05/2020 192.50p 197.38p 185.55p 192.50p 4816
13/05/2020 192.50p 197.44p 188.06p 192.50p 6664
12/05/2020 192.50p 192.50p 188.06p 192.50p 5643
11/05/2020 192.50p 199.85p 188.06p 192.50p 67256
07/05/2020 192.50p 194.00p 187.57p 192.50p 46386
06/05/2020 192.50p 195.00p 186.85p 192.50p 173018
05/05/2020 192.50p 197.55p 192.50p 192.50p 670
01/05/2020 192.50p 195.00p 186.65p 192.50p 53630
30/04/2020 197.00p 197.44p 184.00p 184.00p 160881
29/04/2020 180.00p 205.00p 176.07p 197.00p 232260
28/04/2020 165.00p 167.09p 163.27p 165.00p 9350
27/04/2020 162.50p 167.53p 159.00p 165.00p 20807
24/04/2020 162.50p 165.36p 159.61p 162.50p 3600
23/04/2020 162.50p 167.25p 156.55p 162.50p 13136
22/04/2020 165.00p 165.90p 155.66p 162.50p 4010
21/04/2020 165.00p 167.25p 165.00p 165.00p 6358
20/04/2020 165.00p 167.34p 161.55p 165.00p 7007
17/04/2020 165.00p 168.44p 161.00p 165.00p 9371
16/04/2020 167.50p 171.74p 160.10p 165.00p 15890
15/04/2020 167.50p 172.00p 164.95p 167.50p 15032
14/04/2020 170.00p 174.50p 167.50p 167.50p 12498
09/04/2020 167.50p 175.00p 163.00p 170.00p 8700
08/04/2020 167.50p 173.85p 162.00p 167.50p 3598
07/04/2020 167.50p 174.00p 160.00p 167.50p 15230
06/04/2020 167.50p 174.70p 164.80p 167.50p 10571
03/04/2020 160.00p 173.00p 160.00p 167.50p 12496
02/04/2020 157.50p 165.00p 155.05p 160.00p 6371
01/04/2020 155.00p 160.00p 150.00p 155.00p 31809
31/03/2020 153.50p 160.00p 150.00p 155.00p 69375
30/03/2020 140.00p 150.00p 140.00p 150.00p 21168
27/03/2020 142.50p 147.00p 137.55p 140.00p 11090
26/03/2020 142.50p 148.00p 135.30p 142.50p 3235
25/03/2020 138.50p 147.49p 137.00p 142.50p 31206
24/03/2020 124.00p 140.00p 122.50p 138.50p 52574
23/03/2020 125.00p 126.00p 120.28p 124.00p 19113
20/03/2020 120.00p 133.00p 120.00p 125.00p 34982
19/03/2020 120.00p 123.00p 115.00p 120.00p 46940
18/03/2020 130.00p 135.00p 113.00p 120.00p 51960
17/03/2020 132.50p 138.75p 128.20p 132.50p 24084
16/03/2020 144.00p 145.80p 130.00p 132.50p 63501
13/03/2020 147.50p 147.50p 140.00p 144.00p 29916
12/03/2020 154.00p 157.00p 145.16p 147.50p 28706
11/03/2020 158.50p 159.50p 152.11p 155.00p 24708
10/03/2020 154.50p 160.00p 154.50p 158.50p 15729
09/03/2020 158.50p 161.00p 150.00p 154.50p 58537
06/03/2020 170.00p 170.00p 159.00p 160.00p 51567
05/03/2020 172.50p 174.86p 168.55p 171.50p 21734
04/03/2020 166.00p 180.00p 165.00p 172.50p 27386
03/03/2020 160.00p 170.00p 160.00p 166.00p 26175
02/03/2020 160.00p 164.00p 155.60p 160.00p 32848
28/02/2020 168.50p 168.50p 158.75p 160.00p 23232
27/02/2020 172.50p 173.40p 165.00p 170.00p 36050
26/02/2020 190.00p 190.00p 169.79p 172.50p 73271
25/02/2020 190.00p 190.85p 185.20p 190.00p 8058
24/02/2020 190.00p 190.00p 186.56p 190.00p 16368
21/02/2020 190.00p 192.87p 188.38p 190.00p 12697
20/02/2020 190.00p 194.80p 188.00p 190.00p 26434
19/02/2020 190.00p 192.00p 188.00p 190.00p 12829
18/02/2020 190.00p 192.50p 188.38p 189.50p 4872
17/02/2020 190.00p 192.00p 188.36p 190.00p 2266
14/02/2020 190.00p 194.00p 188.15p 190.00p 28461
13/02/2020 190.00p 191.80p 187.23p 190.00p 6334
12/02/2020 190.00p 193.55p 187.15p 190.00p 7839
11/02/2020 191.50p 191.50p 185.00p 190.00p 9087
10/02/2020 184.00p 194.80p 184.00p 191.50p 80524
07/02/2020 183.50p 188.00p 183.00p 184.00p 37282
06/02/2020 183.50p 187.00p 182.35p 183.50p 109726
05/02/2020 183.50p 186.63p 181.75p 183.50p 30007
04/02/2020 183.50p 187.00p 182.15p 183.50p 21574
03/02/2020 186.00p 187.00p 180.14p 187.00p 12281
31/01/2020 186.00p 187.00p 185.50p 186.00p 30981
30/01/2020 182.50p 187.00p 179.30p 186.00p 6721
29/01/2020 185.00p 186.85p 179.00p 182.50p 65564
28/01/2020 183.50p 190.00p 181.00p 185.00p 61595
27/01/2020 181.00p 185.00p 180.00p 181.00p 37294
24/01/2020 179.00p 185.00p 179.00p 181.00p 54153
23/01/2020 177.00p 185.00p 177.00p 179.00p 41078
22/01/2020 176.50p 182.50p 174.14p 178.00p 46110
21/01/2020 176.50p 179.45p 174.34p 176.50p 31798
20/01/2020 176.50p 176.50p 172.18p 176.50p 2733
17/01/2020 178.00p 178.00p 174.34p 176.50p 11999
16/01/2020 178.00p 178.00p 175.00p 178.00p 13314
15/01/2020 178.00p 178.00p 175.00p 178.00p 13651
14/01/2020 178.00p 178.00p 175.00p 178.00p 40210
13/01/2020 178.00p 178.47p 173.50p 175.00p 13436
10/01/2020 178.00p 180.00p 175.12p 178.00p 7800
09/01/2020 178.00p 179.95p 175.00p 178.00p 5809
08/01/2020 175.50p 181.00p 175.50p 178.00p 38688
07/01/2020 177.00p 178.00p 170.00p 175.50p 41674
06/01/2020 180.00p 181.45p 174.97p 178.00p 35016
03/01/2020 180.00p 183.01p 175.00p 180.00p 12590
02/01/2020 180.00p 182.80p 175.00p 180.00p 25209
31/12/2019 180.00p 185.00p 177.16p 180.00p 8496
30/12/2019 175.00p 184.00p 173.00p 180.00p 29500
27/12/2019 175.00p 180.00p 171.00p 175.00p 17492
24/12/2019 174.00p 175.00p 169.50p 175.00p 4603
23/12/2019 175.00p 175.00p 170.00p 174.00p 13994
20/12/2019 175.00p 179.00p 171.50p 175.00p 11116
19/12/2019 175.00p 179.00p 171.00p 175.00p 23434
18/12/2019 175.00p 175.00p 171.00p 175.00p 14393
17/12/2019 172.50p 177.12p 170.00p 175.00p 82644
16/12/2019 165.00p 173.75p 164.00p 172.50p 53153
13/12/2019 162.50p 165.00p 160.00p 164.00p 3121325
12/12/2019 160.00p 165.00p 154.47p 162.50p 61816
11/12/2019 156.00p 156.00p 152.00p 154.50p 8593
10/12/2019 156.00p 159.00p 152.16p 156.00p 8565
09/12/2019 156.50p 160.00p 152.00p 156.00p 31437
06/12/2019 156.50p 156.50p 152.50p 156.50p 12386
05/12/2019 156.50p 156.50p 152.50p 156.50p 13831
04/12/2019 156.50p 156.50p 152.18p 156.50p 21230
03/12/2019 156.00p 159.50p 152.16p 156.50p 8339
02/12/2019 157.00p 157.00p 152.16p 156.00p 16179
29/11/2019 157.00p 157.00p 154.00p 157.00p 3271
28/11/2019 157.00p 157.00p 153.25p 157.00p 10541
27/11/2019 157.00p 157.50p 156.68p 157.00p 19352
26/11/2019 156.50p 157.06p 154.00p 157.00p 41842
25/11/2019 156.00p 156.00p 152.00p 156.00p 21927
22/11/2019 157.00p 158.00p 150.00p 156.00p 12660
21/11/2019 157.50p 157.98p 153.31p 157.00p 38157
20/11/2019 157.50p 160.00p 155.16p 157.50p 22886
19/11/2019 157.50p 158.10p 155.00p 157.50p 6286
18/11/2019 157.50p 158.40p 155.05p 157.50p 11811
15/11/2019 157.50p 158.40p 155.05p 157.50p 86
14/11/2019 159.50p 160.00p 155.00p 157.50p 34405
13/11/2019 161.00p 161.00p 158.00p 161.00p 16974
12/11/2019 161.00p 161.75p 158.00p 161.00p 7917
11/11/2019 162.50p 162.50p 158.00p 161.00p 26348
08/11/2019 166.00p 166.00p 160.00p 162.50p 6863
07/11/2019 165.00p 165.00p 162.00p 165.00p 6782

*Close Price adjusted for both dividends and splits