NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/05/2019 166.00p 171.84p 166.00p 168.00p 30967
24/05/2019 166.00p 170.00p 166.00p 166.00p 20832
23/05/2019 166.00p 169.00p 164.51p 166.00p 11219
22/05/2019 166.00p 168.70p 162.50p 166.00p 23261
21/05/2019 166.00p 168.00p 162.16p 166.00p 22423
20/05/2019 164.00p 169.00p 163.76p 166.00p 35748
17/05/2019 165.00p 167.97p 165.00p 166.50p 30608
16/05/2019 165.00p 167.00p 165.00p 165.00p 2474
15/05/2019 165.00p 165.26p 165.00p 165.00p 7816
14/05/2019 162.50p 165.00p 160.00p 165.00p 25350
13/05/2019 162.50p 164.90p 162.35p 162.50p 13399
10/05/2019 162.50p 165.00p 162.20p 162.50p 21750
09/05/2019 159.00p 164.00p 159.00p 162.50p 31380
08/05/2019 157.00p 161.84p 155.75p 159.00p 28112
07/05/2019 157.00p 159.50p 154.25p 158.00p 17778
03/05/2019 156.00p 157.12p 154.08p 157.00p 20000
02/05/2019 156.00p 156.00p 154.00p 156.00p 70296
01/05/2019 156.00p 156.85p 154.00p 156.00p 58233
30/04/2019 159.50p 162.20p 154.00p 156.00p 38881
29/04/2019 159.00p 159.10p 155.80p 159.00p 18430
26/04/2019 159.00p 163.00p 159.00p 159.00p 28014
25/04/2019 159.00p 162.92p 158.00p 159.00p 15679
24/04/2019 159.00p 162.84p 157.55p 159.00p 6169
23/04/2019 159.50p 163.00p 156.00p 159.00p 23655
18/04/2019 161.00p 162.30p 156.70p 159.50p 13971
17/04/2019 161.00p 163.30p 160.50p 161.00p 15504
16/04/2019 156.50p 164.00p 156.50p 161.00p 22360
15/04/2019 154.00p 157.00p 153.00p 156.50p 38523
12/04/2019 152.50p 157.20p 151.79p 154.00p 16848
11/04/2019 152.50p 154.75p 150.50p 152.50p 21164
10/04/2019 149.50p 155.00p 149.50p 152.50p 24970
09/04/2019 150.50p 151.90p 147.00p 149.50p 79318
08/04/2019 150.50p 150.88p 147.07p 150.50p 24158
05/04/2019 150.00p 151.95p 146.20p 150.50p 82918
04/04/2019 141.00p 151.00p 141.00p 150.00p 151333
03/04/2019 136.50p 141.00p 128.00p 139.00p 87871
02/04/2019 143.50p 144.95p 135.00p 136.50p 26625
01/04/2019 143.50p 144.45p 140.00p 143.50p 52071
29/03/2019 148.50p 150.00p 140.00p 143.50p 81415
28/03/2019 151.00p 152.00p 147.30p 148.50p 17012
27/03/2019 151.50p 152.90p 146.00p 151.00p 27987
26/03/2019 156.00p 158.00p 149.00p 151.50p 72491
25/03/2019 160.00p 160.00p 152.00p 156.00p 45807
22/03/2019 160.00p 161.50p 159.32p 160.00p 12900
21/03/2019 160.00p 161.60p 158.25p 160.00p 80155
20/03/2019 164.00p 167.00p 161.00p 164.00p 24035
19/03/2019 163.50p 166.50p 162.50p 164.00p 164048
18/03/2019 162.50p 165.40p 160.00p 163.50p 7950
15/03/2019 162.50p 164.45p 160.00p 162.50p 20055
14/03/2019 162.50p 164.88p 160.00p 162.50p 12535
13/03/2019 162.50p 165.75p 160.00p 162.50p 25344
12/03/2019 162.50p 167.00p 160.00p 162.50p 17754
11/03/2019 162.50p 164.00p 158.90p 162.50p 5867
08/03/2019 161.50p 164.75p 158.00p 162.50p 51360
07/03/2019 163.00p 165.00p 158.50p 161.50p 15266
06/03/2019 164.00p 165.75p 158.55p 163.00p 31699
05/03/2019 164.00p 164.00p 160.00p 164.00p 31628
04/03/2019 164.00p 164.00p 160.00p 164.00p 14121
01/03/2019 164.00p 164.00p 160.40p 164.00p 32237
28/02/2019 166.00p 166.00p 162.00p 165.00p 14951
27/02/2019 166.00p 166.37p 163.00p 166.00p 13623
26/02/2019 166.50p 168.50p 163.00p 166.00p 17367
25/02/2019 163.00p 169.00p 162.00p 166.50p 47805
22/02/2019 161.50p 164.80p 159.75p 163.00p 11300
21/02/2019 161.50p 164.00p 159.67p 161.50p 112894
20/02/2019 162.00p 162.00p 158.65p 161.50p 21514
19/02/2019 162.00p 162.00p 158.24p 162.00p 26327
18/02/2019 162.00p 162.00p 158.00p 162.00p 39845
15/02/2019 163.00p 164.00p 160.11p 162.00p 39047
14/02/2019 167.50p 167.50p 161.55p 163.00p 26265
13/02/2019 169.00p 169.00p 165.00p 167.50p 14668
12/02/2019 170.50p 170.50p 166.60p 168.00p 14095
11/02/2019 169.00p 171.00p 166.77p 169.00p 18188
08/02/2019 169.00p 171.00p 166.77p 169.00p 24306
07/02/2019 170.25p 171.40p 166.60p 169.00p 14721
06/02/2019 172.75p 172.75p 167.38p 170.25p 36806
05/02/2019 171.75p 171.75p 168.50p 171.00p 52674
04/02/2019 172.50p 175.00p 168.75p 171.75p 70120
01/02/2019 169.00p 169.45p 168.00p 169.00p 30211
31/01/2019 169.00p 170.00p 168.58p 169.00p 24793
30/01/2019 170.50p 170.50p 167.15p 169.00p 111926
29/01/2019 181.00p 181.00p 168.00p 170.50p 84579
28/01/2019 182.50p 183.75p 180.00p 181.00p 25957
25/01/2019 182.50p 185.00p 180.75p 182.50p 26538
24/01/2019 182.50p 185.00p 179.85p 182.50p 27500
23/01/2019 189.00p 189.00p 180.40p 182.50p 33165
22/01/2019 189.00p 189.80p 185.00p 189.00p 29204
21/01/2019 186.00p 192.32p 185.80p 189.00p 34847
18/01/2019 185.50p 190.00p 183.33p 186.00p 17520
17/01/2019 181.00p 187.00p 178.00p 185.50p 29827
16/01/2019 177.50p 182.00p 176.25p 181.00p 30157
15/01/2019 179.50p 179.50p 177.00p 177.50p 15986
14/01/2019 182.00p 184.00p 177.00p 179.50p 11345
11/01/2019 182.00p 184.00p 180.00p 182.00p 28844
10/01/2019 178.50p 184.00p 178.00p 182.00p 25856
09/01/2019 177.00p 185.00p 175.50p 178.50p 34329
08/01/2019 175.00p 178.20p 175.00p 177.00p 12824
07/01/2019 175.00p 178.20p 170.00p 175.00p 15345
04/01/2019 177.50p 178.74p 173.00p 175.00p 9482
03/01/2019 170.00p 180.00p 170.00p 177.50p 22377
02/01/2019 161.00p 175.00p 161.00p 170.00p 35632
31/12/2018 161.00p 163.50p 161.00p 161.00p 866
28/12/2018 161.00p 163.56p 157.00p 161.00p 10061
27/12/2018 158.50p 165.00p 155.07p 161.00p 4822
24/12/2018 156.50p 160.00p 155.00p 158.50p 5613
21/12/2018 153.50p 157.00p 153.25p 156.50p 14206
20/12/2018 149.50p 155.00p 149.50p 153.50p 29682
19/12/2018 158.00p 158.00p 147.00p 149.50p 51562
18/12/2018 165.50p 165.50p 158.00p 158.00p 15377
17/12/2018 168.50p 168.76p 165.00p 165.50p 19913
14/12/2018 172.50p 172.50p 165.00p 168.50p 33228
13/12/2018 172.50p 172.50p 170.00p 172.50p 12943
12/12/2018 172.50p 175.00p 170.00p 172.50p 37376
11/12/2018 171.50p 171.50p 167.45p 168.50p 12660
10/12/2018 170.00p 173.00p 169.50p 171.50p 13001
07/12/2018 170.00p 172.75p 168.05p 170.00p 6728
06/12/2018 170.00p 172.75p 167.00p 170.00p 30370
05/12/2018 172.50p 175.00p 168.20p 170.00p 36498
04/12/2018 169.50p 176.55p 169.24p 172.50p 11343
03/12/2018 166.50p 170.00p 165.01p 169.50p 22258
30/11/2018 166.00p 168.70p 162.80p 167.00p 6736
29/11/2018 165.00p 168.75p 161.00p 166.00p 26310
28/11/2018 166.00p 166.00p 160.00p 165.00p 14803
27/11/2018 166.50p 167.89p 162.00p 166.00p 26251
26/11/2018 170.50p 170.50p 164.00p 166.50p 23120
23/11/2018 172.50p 174.00p 167.00p 170.50p 10519
22/11/2018 171.50p 174.75p 170.00p 172.50p 17532
21/11/2018 175.50p 176.88p 171.50p 171.50p 13416
20/11/2018 177.50p 179.75p 173.35p 175.50p 23410
19/11/2018 176.50p 179.50p 176.50p 177.50p 8381
16/11/2018 182.50p 183.44p 175.00p 176.50p 44771
15/11/2018 180.50p 183.65p 180.00p 181.00p 75862
14/11/2018 181.50p 182.28p 178.00p 180.50p 109473
13/11/2018 180.50p 184.55p 180.00p 181.50p 12519
12/11/2018 176.00p 182.00p 174.64p 180.50p 34105
09/11/2018 176.00p 178.75p 174.64p 176.00p 40840
08/11/2018 175.00p 179.20p 174.64p 176.00p 36658
07/11/2018 174.00p 175.00p 173.30p 175.00p 7733
06/11/2018 170.00p 177.60p 170.00p 174.00p 25489
05/11/2018 167.50p 172.95p 167.50p 170.00p 10905
02/11/2018 166.00p 170.00p 166.00p 167.50p 27808
01/11/2018 166.00p 169.20p 162.75p 166.00p 9967
31/10/2018 170.00p 175.00p 168.00p 171.00p 8884
30/10/2018 171.50p 171.50p 166.00p 170.00p 20861
29/10/2018 170.00p 174.00p 168.33p 171.50p 18866
26/10/2018 170.00p 173.65p 165.20p 170.00p 28221
25/10/2018 171.50p 175.00p 168.66p 170.00p 42394
24/10/2018 167.50p 175.00p 167.30p 171.50p 41145
23/10/2018 164.00p 168.95p 163.00p 167.50p 34442
22/10/2018 174.00p 174.00p 165.00p 165.50p 56403
19/10/2018 186.00p 187.50p 170.60p 174.00p 107040
18/10/2018 186.00p 188.00p 182.00p 186.00p 33997
17/10/2018 186.00p 190.00p 185.60p 186.00p 24748
16/10/2018 187.50p 189.30p 185.00p 186.00p 23533
15/10/2018 181.50p 188.00p 180.55p 187.50p 17681
12/10/2018 174.50p 185.00p 172.00p 181.50p 38499
11/10/2018 186.00p 186.00p 171.44p 174.50p 86152
10/10/2018 186.50p 186.50p 183.00p 186.50p 24646
09/10/2018 187.50p 187.50p 185.00p 186.50p 22542
08/10/2018 189.00p 191.40p 185.00p 187.50p 19610
05/10/2018 189.50p 192.00p 186.11p 189.00p 10797
04/10/2018 192.50p 196.40p 189.50p 189.50p 19867
03/10/2018 187.00p 195.00p 185.50p 192.00p 62954
02/10/2018 187.00p 191.60p 187.00p 187.00p 16322
01/10/2018 187.50p 190.00p 185.25p 190.00p 24329
28/09/2018 187.50p 189.00p 184.75p 187.50p 43145
27/09/2018 192.50p 192.50p 184.75p 187.50p 52888
26/09/2018 192.50p 198.78p 192.50p 196.50p 17942
25/09/2018 196.50p 197.75p 190.00p 192.50p 25100
24/09/2018 200.50p 202.50p 193.11p 196.50p 37347
21/09/2018 200.00p 203.63p 195.00p 200.50p 56109
20/09/2018 200.50p 205.00p 196.00p 200.00p 41061
19/09/2018 197.50p 203.50p 197.15p 200.50p 45548
18/09/2018 197.50p 200.00p 195.75p 197.50p 48711
17/09/2018 195.00p 200.00p 195.00p 198.00p 13198
14/09/2018 195.00p 199.00p 193.00p 195.00p 3896
13/09/2018 189.00p 198.00p 189.00p 196.00p 39820
12/09/2018 187.50p 193.00p 184.35p 189.00p 21608
11/09/2018 185.00p 191.00p 184.11p 187.50p 49345
10/09/2018 185.00p 189.00p 182.00p 185.00p 4232
07/09/2018 183.50p 189.00p 180.00p 185.00p 25464
06/09/2018 184.00p 185.00p 180.00p 183.50p 21127
05/09/2018 186.00p 187.20p 180.00p 184.00p 58777
04/09/2018 186.00p 189.00p 182.80p 186.00p 10475
03/09/2018 184.00p 192.00p 182.65p 186.00p 32093
31/08/2018 180.50p 187.50p 178.00p 184.00p 29587
30/08/2018 180.50p 183.50p 177.05p 180.50p 13034
29/08/2018 180.50p 183.00p 176.00p 180.50p 75059
28/08/2018 181.50p 183.25p 178.00p 180.50p 40771
24/08/2018 181.50p 183.25p 178.00p 181.50p 14746
23/08/2018 183.00p 184.50p 178.40p 181.50p 20643
22/08/2018 182.50p 183.70p 180.00p 183.00p 37474
21/08/2018 183.00p 184.00p 180.00p 182.50p 5583
20/08/2018 181.50p 185.00p 181.50p 183.00p 5336
17/08/2018 181.50p 185.00p 178.00p 181.50p 17928
16/08/2018 180.50p 185.00p 177.50p 181.50p 19159
15/08/2018 180.50p 184.00p 176.00p 180.50p 29413
14/08/2018 180.50p 185.00p 176.00p 180.50p 65105
13/08/2018 181.50p 181.90p 176.45p 180.50p 25943
10/08/2018 181.50p 184.00p 178.00p 181.50p 20698

*Close Price adjusted for both dividends and splits