NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/11/2019 165.00p 165.00p 162.00p 165.00p 15214
05/11/2019 165.00p 165.00p 162.00p 165.00p 10890
04/11/2019 165.00p 165.74p 162.00p 165.00p 7683
01/11/2019 167.00p 169.45p 162.00p 165.00p 25707
31/10/2019 168.50p 169.66p 163.00p 167.00p 30897
30/10/2019 171.50p 175.00p 170.00p 171.50p 22639
29/10/2019 171.50p 174.44p 168.00p 171.50p 23312
28/10/2019 171.50p 175.00p 169.79p 171.50p 19786
25/10/2019 170.00p 175.00p 170.00p 171.50p 21361
24/10/2019 170.00p 171.00p 166.25p 170.00p 16279
23/10/2019 170.00p 171.20p 166.25p 170.00p 15109
22/10/2019 162.50p 173.00p 162.50p 170.00p 61948
21/10/2019 160.00p 165.00p 158.50p 162.50p 26803
18/10/2019 160.00p 164.80p 157.66p 160.00p 8516
17/10/2019 160.00p 164.80p 157.60p 160.00p 13413
16/10/2019 160.00p 165.00p 157.00p 160.00p 18861
15/10/2019 161.50p 164.45p 156.20p 160.00p 46256
14/10/2019 159.00p 165.00p 156.00p 161.50p 49281
11/10/2019 157.50p 159.90p 156.16p 159.00p 12404
10/10/2019 152.50p 160.00p 152.50p 157.50p 20141
09/10/2019 152.50p 154.84p 150.10p 152.50p 16723
08/10/2019 160.50p 160.50p 150.10p 152.50p 54576
07/10/2019 160.50p 160.85p 158.00p 160.50p 13896
04/10/2019 161.50p 163.00p 158.20p 160.50p 20763
03/10/2019 161.50p 161.50p 158.55p 161.50p 3756
02/10/2019 161.50p 163.00p 158.14p 161.50p 29543
01/10/2019 161.50p 163.44p 158.32p 161.50p 580
30/09/2019 162.00p 163.50p 158.00p 161.50p 53731
27/09/2019 162.00p 165.92p 160.00p 162.00p 21425
26/09/2019 162.00p 165.84p 160.15p 162.00p 15272
25/09/2019 162.00p 162.35p 158.69p 162.00p 6336
24/09/2019 162.00p 162.39p 158.69p 162.00p 6601
23/09/2019 162.00p 163.30p 158.69p 162.00p 10375
20/09/2019 163.00p 163.30p 160.98p 163.00p 20513
19/09/2019 163.00p 163.30p 160.00p 163.00p 6658
18/09/2019 164.00p 165.50p 160.96p 163.00p 13255
17/09/2019 164.00p 164.35p 161.00p 164.00p 2015
16/09/2019 164.00p 164.45p 160.00p 164.00p 21935
13/09/2019 164.00p 166.23p 162.06p 164.00p 6388
12/09/2019 164.00p 166.24p 162.00p 164.00p 5461
11/09/2019 164.00p 166.50p 161.35p 164.00p 14035
10/09/2019 165.00p 167.84p 161.30p 164.00p 158530
09/09/2019 165.00p 167.89p 165.00p 165.00p 320
06/09/2019 165.00p 168.00p 161.20p 165.00p 34860
05/09/2019 165.00p 168.25p 163.34p 165.00p 14938
04/09/2019 165.00p 169.00p 162.00p 165.00p 29779
03/09/2019 165.00p 168.00p 163.32p 165.00p 12135
02/09/2019 165.00p 167.00p 163.31p 165.00p 12992
30/08/2019 165.00p 165.00p 163.30p 165.00p 1724
29/08/2019 165.00p 168.50p 163.30p 165.00p 13747
28/08/2019 166.00p 170.00p 163.55p 165.00p 6622
27/08/2019 166.00p 168.50p 163.55p 166.00p 4043
23/08/2019 166.00p 168.50p 166.00p 166.00p 2901
22/08/2019 166.00p 166.00p 166.00p 166.00p 5174
21/08/2019 165.00p 170.00p 163.80p 166.00p 22410
20/08/2019 165.00p 169.50p 165.00p 165.00p 17197
19/08/2019 165.00p 169.50p 160.00p 165.00p 9810
16/08/2019 165.00p 169.50p 162.00p 165.00p 18738
15/08/2019 166.00p 168.48p 164.66p 165.00p 4709
14/08/2019 166.00p 169.50p 164.55p 166.00p 3043
13/08/2019 166.00p 168.71p 164.51p 166.00p 9625
12/08/2019 166.00p 169.67p 164.30p 166.00p 27012
09/08/2019 167.00p 169.50p 164.01p 166.00p 24645
08/08/2019 167.00p 167.00p 164.00p 167.00p 2654
07/08/2019 167.00p 171.00p 162.50p 167.00p 27143
06/08/2019 167.00p 169.75p 165.81p 167.00p 4451
05/08/2019 167.00p 170.73p 165.75p 167.00p 15483
02/08/2019 167.00p 169.93p 165.55p 167.00p 12317
01/08/2019 167.00p 171.80p 165.55p 167.00p 7724
31/07/2019 167.00p 169.90p 165.00p 167.00p 19592
30/07/2019 167.00p 170.00p 165.00p 167.00p 5590
29/07/2019 165.00p 169.80p 164.00p 166.00p 9488
26/07/2019 164.00p 167.90p 162.08p 165.00p 18535
25/07/2019 164.00p 166.00p 164.00p 164.00p 4000
24/07/2019 164.00p 166.00p 160.00p 164.00p 29825
23/07/2019 164.00p 166.00p 161.60p 164.00p 3056
22/07/2019 162.50p 166.00p 161.19p 164.00p 32994
19/07/2019 162.50p 163.99p 160.51p 162.50p 4966
18/07/2019 165.00p 165.00p 160.10p 162.50p 9346
17/07/2019 166.00p 166.75p 162.00p 165.00p 30587
16/07/2019 167.50p 167.50p 162.25p 166.00p 6071
15/07/2019 167.50p 169.00p 163.00p 167.50p 19876
12/07/2019 168.50p 170.00p 161.00p 167.50p 31834
11/07/2019 171.00p 173.00p 165.18p 168.50p 14955
10/07/2019 171.00p 174.00p 168.76p 171.00p 26107
09/07/2019 168.50p 172.00p 166.98p 170.50p 43622
08/07/2019 169.50p 169.50p 166.98p 168.50p 7198
05/07/2019 172.50p 173.40p 169.50p 169.50p 12783
04/07/2019 172.50p 174.50p 170.00p 172.50p 25045
03/07/2019 172.50p 174.90p 170.10p 172.50p 4589
02/07/2019 175.50p 177.00p 172.50p 172.50p 29916
01/07/2019 175.50p 175.50p 174.00p 175.50p 2279
28/06/2019 175.50p 177.05p 175.00p 175.00p 20377
27/06/2019 175.50p 178.00p 175.50p 175.50p 36588
26/06/2019 175.50p 177.75p 175.50p 175.50p 53499
25/06/2019 172.50p 178.00p 172.50p 175.50p 86088
24/06/2019 172.50p 176.09p 170.55p 172.50p 10996
21/06/2019 170.00p 177.00p 167.35p 172.50p 40416
20/06/2019 173.50p 174.75p 167.00p 169.00p 25055
19/06/2019 175.50p 176.90p 170.00p 173.50p 28813
18/06/2019 176.50p 177.00p 174.00p 175.50p 23000
17/06/2019 177.50p 177.50p 175.10p 176.50p 1222
14/06/2019 179.50p 179.50p 175.50p 177.50p 18335
13/06/2019 173.50p 184.90p 173.50p 179.50p 56009
12/06/2019 168.00p 172.00p 166.26p 168.50p 20431
11/06/2019 168.00p 169.75p 166.10p 168.00p 3992
10/06/2019 168.00p 170.50p 166.00p 168.00p 33879
07/06/2019 169.00p 170.40p 165.95p 168.00p 12124
06/06/2019 169.00p 170.80p 167.50p 169.00p 3611
05/06/2019 169.00p 169.00p 166.97p 169.00p 12412
04/06/2019 169.00p 171.50p 167.50p 169.00p 31087
03/06/2019 169.00p 169.00p 166.12p 169.00p 10408
31/05/2019 168.00p 172.00p 167.05p 169.00p 20757
30/05/2019 168.00p 172.00p 167.50p 168.00p 6692
29/05/2019 168.00p 171.40p 167.50p 168.00p 41531

*Close Price adjusted for both dividends and splits