NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/08/2018 181.50p 181.90p 176.45p 180.50p 25943
10/08/2018 181.50p 184.00p 178.00p 181.50p 20698
09/08/2018 186.50p 190.00p 176.00p 181.50p 69343
08/08/2018 186.50p 189.50p 185.00p 186.50p 42816
07/08/2018 178.50p 190.00p 178.50p 188.00p 42358
06/08/2018 176.50p 182.00p 175.35p 178.50p 28802
03/08/2018 181.00p 181.00p 171.51p 176.50p 85072
02/08/2018 189.00p 189.00p 180.00p 182.50p 84713
01/08/2018 195.00p 195.00p 185.50p 190.00p 43296
31/07/2018 202.50p 204.50p 183.00p 195.00p 137296
30/07/2018 201.50p 201.50p 197.00p 197.50p 31520
27/07/2018 198.00p 205.00p 197.70p 201.50p 59970
26/07/2018 198.50p 201.80p 197.41p 198.00p 66285
25/07/2018 192.50p 199.60p 191.95p 198.50p 66032
24/07/2018 192.50p 195.00p 192.50p 192.50p 15270
23/07/2018 194.00p 197.00p 191.00p 192.50p 38777
20/07/2018 195.00p 197.00p 193.60p 194.00p 4248
19/07/2018 195.00p 197.40p 193.15p 194.00p 12723
18/07/2018 195.00p 200.00p 192.00p 195.00p 53776
17/07/2018 195.00p 198.83p 194.75p 195.00p 11289
16/07/2018 195.00p 198.00p 194.65p 195.00p 7390
13/07/2018 191.50p 197.00p 191.50p 195.00p 76108
12/07/2018 189.00p 194.30p 189.00p 190.50p 28349
11/07/2018 190.00p 190.00p 185.00p 189.00p 25218
10/07/2018 192.50p 193.00p 186.00p 190.00p 52498
09/07/2018 196.00p 198.00p 192.00p 194.50p 65685
06/07/2018 187.50p 200.00p 187.50p 196.00p 88044
05/07/2018 175.50p 189.45p 173.51p 187.50p 100029
04/07/2018 175.00p 177.30p 173.37p 175.50p 20897
03/07/2018 180.50p 180.50p 166.11p 175.00p 168419
02/07/2018 190.00p 191.50p 175.55p 180.50p 122421
29/06/2018 192.50p 192.50p 188.00p 190.00p 32851
28/06/2018 188.50p 194.50p 188.50p 192.50p 59063
27/06/2018 195.00p 195.48p 187.30p 188.50p 43892
26/06/2018 202.50p 203.50p 190.00p 193.50p 98965
25/06/2018 210.00p 211.20p 200.00p 202.50p 29362
22/06/2018 210.00p 211.80p 208.65p 210.00p 10805
21/06/2018 210.00p 214.00p 206.30p 210.00p 15750
20/06/2018 210.00p 212.00p 205.90p 210.00p 32542
19/06/2018 211.00p 211.25p 210.00p 210.00p 23882
18/06/2018 211.50p 213.00p 207.00p 211.00p 86880
15/06/2018 212.50p 213.00p 208.35p 211.50p 69083
14/06/2018 209.00p 215.00p 206.00p 212.50p 481921
13/06/2018 196.50p 200.00p 195.30p 199.00p 51479
12/06/2018 199.00p 199.00p 195.30p 196.50p 7208
11/06/2018 198.50p 200.00p 197.30p 199.00p 20325
08/06/2018 199.00p 200.00p 198.20p 198.50p 15495
07/06/2018 200.00p 200.00p 197.00p 199.00p 33339
06/06/2018 204.50p 204.50p 197.60p 200.00p 16589
05/06/2018 205.50p 206.00p 202.25p 204.50p 17307
04/06/2018 206.00p 207.00p 204.00p 206.00p 25338
01/06/2018 205.50p 206.70p 204.40p 206.00p 4903
31/05/2018 203.00p 206.75p 201.50p 205.50p 38537
30/05/2018 200.50p 203.25p 198.35p 203.00p 11975
29/05/2018 199.00p 203.00p 195.40p 201.50p 26943
25/05/2018 206.00p 208.75p 195.40p 199.00p 43002
24/05/2018 206.00p 209.00p 203.60p 206.00p 28721
23/05/2018 206.00p 209.50p 206.00p 206.00p 15101
22/05/2018 206.00p 209.75p 206.00p 206.00p 28358
21/05/2018 201.00p 210.00p 201.00p 206.00p 32958
18/05/2018 201.00p 205.00p 197.55p 201.00p 14750
17/05/2018 200.00p 204.00p 195.00p 201.00p 65749
16/05/2018 202.50p 204.00p 196.20p 200.00p 26125
15/05/2018 201.50p 204.50p 201.00p 202.50p 46815
14/05/2018 201.50p 203.25p 199.40p 201.50p 35015
11/05/2018 199.00p 202.67p 196.00p 201.50p 30440
10/05/2018 208.50p 210.14p 195.00p 199.00p 61969
09/05/2018 208.50p 211.00p 205.00p 208.50p 32955
08/05/2018 207.00p 212.00p 204.00p 208.50p 36979
04/05/2018 211.50p 211.75p 203.00p 207.00p 41849
03/05/2018 203.50p 212.80p 202.45p 211.50p 105912
02/05/2018 206.50p 208.25p 200.00p 205.00p 71937
01/05/2018 206.50p 210.00p 203.00p 210.00p 52367
30/04/2018 199.00p 206.50p 198.30p 206.50p 120415
27/04/2018 197.00p 200.00p 195.65p 199.00p 82207
26/04/2018 193.50p 198.75p 192.33p 197.00p 41204
25/04/2018 190.00p 197.00p 190.00p 193.50p 37379
24/04/2018 188.50p 192.00p 188.40p 190.00p 33441
23/04/2018 189.50p 192.00p 187.50p 188.50p 18001
20/04/2018 189.50p 192.00p 188.15p 189.50p 27092
19/04/2018 188.50p 192.00p 186.25p 189.50p 39460
18/04/2018 188.50p 192.00p 185.75p 188.50p 15610
17/04/2018 188.50p 192.00p 186.00p 188.50p 57803
16/04/2018 189.00p 191.86p 184.00p 188.50p 273954
13/04/2018 188.00p 190.00p 186.00p 189.00p 36293
12/04/2018 187.50p 188.50p 185.00p 188.00p 19992
11/04/2018 187.50p 188.00p 185.00p 187.50p 54772
10/04/2018 191.00p 191.00p 185.50p 187.50p 25799
09/04/2018 191.00p 192.00p 188.00p 191.00p 33320
06/04/2018 191.00p 193.88p 188.60p 191.00p 40987
05/04/2018 190.50p 193.00p 190.00p 191.00p 79214
04/04/2018 190.50p 192.50p 189.75p 190.50p 24107
03/04/2018 190.50p 192.50p 188.50p 190.50p 28850
29/03/2018 190.50p 191.85p 189.70p 190.50p 17218
28/03/2018 190.50p 192.00p 189.25p 190.50p 20024
27/03/2018 192.50p 193.00p 189.00p 190.50p 45571
26/03/2018 192.50p 194.90p 190.00p 192.50p 58451
23/03/2018 196.50p 196.50p 188.90p 192.50p 92275
22/03/2018 189.50p 198.00p 188.00p 197.00p 185740
21/03/2018 188.50p 192.00p 187.25p 191.00p 52321
20/03/2018 190.00p 192.00p 188.00p 188.50p 62384
19/03/2018 188.50p 192.00p 185.70p 190.00p 68727
16/03/2018 186.00p 191.82p 186.00p 188.50p 22379
15/03/2018 182.50p 187.00p 182.45p 186.00p 31738
14/03/2018 182.50p 185.00p 180.75p 182.50p 27856
13/03/2018 182.50p 185.00p 180.25p 182.50p 107574
12/03/2018 181.50p 185.00p 179.80p 182.50p 10665
09/03/2018 180.50p 185.00p 179.11p 181.50p 7018
08/03/2018 180.50p 182.00p 178.95p 180.50p 8828
07/03/2018 180.50p 182.50p 178.95p 180.50p 14233
06/03/2018 180.50p 180.50p 178.00p 180.50p 742
05/03/2018 180.50p 182.75p 178.00p 180.50p 23039
02/03/2018 180.50p 183.00p 180.50p 180.50p 7662
01/03/2018 180.50p 180.50p 178.95p 180.50p 13594
28/02/2018 181.50p 182.00p 178.95p 180.50p 19609
27/02/2018 181.50p 184.65p 179.33p 181.50p 46737
26/02/2018 181.50p 185.00p 179.01p 182.50p 37376
23/02/2018 180.00p 183.00p 178.00p 181.50p 43862
22/02/2018 178.50p 182.00p 177.00p 180.00p 8803
21/02/2018 178.50p 181.65p 176.00p 178.50p 33723
20/02/2018 177.50p 181.65p 175.75p 178.50p 64563
19/02/2018 176.00p 177.91p 175.25p 177.50p 20034
16/02/2018 173.50p 180.00p 172.00p 177.50p 76826
15/02/2018 170.00p 177.00p 169.01p 173.50p 50494
14/02/2018 168.50p 173.00p 168.50p 170.00p 12768
13/02/2018 168.00p 171.24p 165.30p 168.50p 30387
12/02/2018 167.50p 169.75p 165.00p 168.00p 19914
09/02/2018 167.50p 168.75p 164.00p 167.50p 23338
08/02/2018 166.50p 170.00p 166.50p 167.50p 6939
07/02/2018 161.00p 170.00p 157.75p 167.00p 61056
06/02/2018 162.00p 164.00p 160.00p 161.00p 25165
05/02/2018 163.50p 166.45p 161.85p 163.50p 142432
02/02/2018 163.50p 167.00p 161.75p 163.50p 223302
01/02/2018 167.00p 167.00p 161.05p 163.50p 26896
31/01/2018 167.50p 169.00p 164.00p 167.00p 24378
30/01/2018 167.50p 172.00p 166.19p 167.50p 25220
29/01/2018 165.00p 170.00p 163.00p 167.50p 29203
26/01/2018 165.00p 165.30p 165.00p 165.00p 1114
25/01/2018 165.00p 165.30p 163.00p 165.00p 7180
24/01/2018 163.50p 166.00p 163.50p 165.00p 44448
23/01/2018 163.50p 165.40p 160.50p 163.50p 9600
22/01/2018 165.00p 165.46p 163.50p 163.50p 13261
19/01/2018 164.00p 166.12p 164.00p 165.00p 3575
18/01/2018 162.00p 165.00p 162.00p 164.00p 27267
17/01/2018 163.00p 164.50p 160.20p 162.00p 12177
16/01/2018 168.50p 168.50p 163.00p 163.00p 18213
15/01/2018 168.50p 170.65p 165.00p 168.50p 34500
12/01/2018 170.50p 171.30p 166.00p 168.50p 22426
11/01/2018 170.00p 173.00p 169.26p 171.00p 45297
10/01/2018 170.00p 170.00p 170.00p 170.00p 29556
09/01/2018 170.00p 173.00p 168.75p 170.00p 31500
08/01/2018 167.50p 172.00p 166.75p 169.50p 42433
05/01/2018 164.50p 169.00p 164.50p 167.50p 35737
04/01/2018 163.50p 166.30p 163.25p 164.50p 15792
03/01/2018 163.50p 167.00p 160.00p 163.50p 9775
02/01/2018 163.50p 167.00p 161.05p 163.50p 20008
29/12/2017 163.50p 166.35p 163.25p 163.50p 2214
28/12/2017 164.50p 164.50p 163.25p 164.50p 5473
27/12/2017 164.50p 167.00p 163.50p 164.50p 5884
22/12/2017 163.50p 167.34p 163.25p 164.50p 4366
21/12/2017 163.50p 167.00p 163.50p 163.50p 3236
20/12/2017 165.00p 166.80p 164.50p 165.00p 7885
19/12/2017 165.50p 167.45p 165.00p 165.00p 16059
18/12/2017 162.50p 165.00p 160.75p 162.50p 3689
15/12/2017 157.50p 165.00p 157.50p 162.50p 15405
14/12/2017 157.50p 159.00p 156.55p 157.00p 18042
13/12/2017 153.50p 158.50p 153.50p 157.00p 26297
12/12/2017 153.50p 154.37p 152.00p 153.50p 22317
11/12/2017 152.50p 153.95p 150.65p 153.50p 1723
08/12/2017 152.50p 152.95p 150.00p 152.50p 8271
07/12/2017 153.50p 153.77p 152.00p 153.50p 6000
06/12/2017 152.50p 153.50p 151.11p 153.50p 10762
05/12/2017 152.50p 155.00p 150.00p 152.50p 16099
04/12/2017 152.50p 152.95p 150.00p 152.50p 12825
01/12/2017 152.50p 153.20p 150.48p 152.50p 31888
30/11/2017 156.00p 156.00p 150.75p 152.50p 7421
29/11/2017 156.00p 156.00p 155.00p 156.00p 5000
28/11/2017 156.00p 156.50p 153.00p 156.00p 13032
27/11/2017 157.50p 159.00p 156.50p 156.50p 4460
24/11/2017 158.50p 158.50p 155.00p 157.50p 5000
23/11/2017 161.00p 162.50p 158.00p 158.50p 16450
22/11/2017 159.00p 161.00p 158.35p 161.00p 16737
21/11/2017 159.00p 160.00p 158.25p 159.00p 40501
20/11/2017 159.00p 159.75p 158.00p 159.00p 8451
17/11/2017 161.50p 161.50p 158.00p 159.00p 22876
16/11/2017 161.50p 162.63p 161.50p 161.50p 5906
15/11/2017 162.50p 162.50p 160.00p 161.50p 19505
14/11/2017 163.00p 164.75p 161.60p 163.00p 16201
13/11/2017 162.50p 164.00p 161.50p 163.00p 9222
10/11/2017 163.00p 164.50p 161.00p 163.00p 23885
09/11/2017 167.00p 167.00p 162.03p 163.00p 18711
08/11/2017 166.00p 168.00p 165.00p 167.00p 50606
07/11/2017 164.50p 167.00p 163.50p 166.00p 57342
06/11/2017 162.50p 166.00p 162.50p 164.50p 40059
03/11/2017 164.00p 164.00p 160.55p 162.50p 27565
02/11/2017 164.00p 165.20p 162.55p 164.00p 27930
01/11/2017 166.50p 168.93p 165.63p 168.50p 61097
31/10/2017 166.50p 167.12p 164.25p 166.50p 21520
30/10/2017 165.50p 167.00p 164.25p 166.50p 32431
27/10/2017 164.00p 166.20p 163.25p 165.50p 85035

*Close Price adjusted for both dividends and splits