Nationwide Building Society Core Capital Deferred Shs (Min 250 CCDS) (NBS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Nationwide Building Society Core Capital Deferred Shs (Min 250 CCDS)

Date Open High Low Close* Volume
05/07/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 30000
04/07/2016 12,351.00p 12,410.00p 12,410.00p 12,550.00p 0
01/07/2016 12,351.00p 12,410.00p 12,351.00p 12,550.00p 1230
30/06/2016 12,200.00p 12,600.00p 12,600.00p 12,550.00p 0
29/06/2016 12,200.00p 12,600.00p 12,200.00p 12,550.00p 5250
28/06/2016 12,001.00p 11,973.00p 11,973.00p 12,550.00p 0
27/06/2016 12,001.00p 12,001.00p 11,973.00p 12,550.00p 25250
24/06/2016 12,700.00p 12,715.00p 12,715.00p 12,550.00p 0
23/06/2016 12,700.00p 12,715.00p 12,715.00p 12,550.00p 0
22/06/2016 12,700.00p 12,715.00p 12,700.00p 12,550.00p 580
21/06/2016 12,600.00p 12,600.00p 12,600.00p 12,550.00p 0
20/06/2016 12,600.00p 12,600.00p 12,600.00p 12,550.00p 0
17/06/2016 12,600.00p 12,600.00p 12,600.00p 12,550.00p 650
16/06/2016 12,500.00p 12,500.00p 12,500.00p 12,550.00p 650
15/06/2016 12,650.00p 12,650.00p 12,650.00p 12,550.00p 5000
14/06/2016 12,525.00p 12,700.00p 12,700.00p 12,550.00p 0
13/06/2016 12,525.00p 12,700.00p 12,700.00p 12,550.00p 0
10/06/2016 12,525.00p 12,700.00p 12,700.00p 12,550.00p 0
09/06/2016 12,525.00p 12,700.00p 12,525.00p 12,550.00p 502
08/06/2016 12,799.00p 12,799.00p 12,799.00p 12,550.00p 0
07/06/2016 12,799.00p 12,799.00p 12,799.00p 12,550.00p 0
06/06/2016 12,799.00p 12,799.00p 12,799.00p 12,550.00p 0
03/06/2016 12,799.00p 12,799.00p 12,799.00p 12,550.00p 15
02/06/2016 12,650.00p 12,605.00p 12,605.00p 12,550.00p 0
01/06/2016 12,650.00p 12,605.00p 12,605.00p 12,550.00p 0
31/05/2016 12,650.00p 12,605.00p 12,605.00p 12,550.00p 0
27/05/2016 12,650.00p 12,605.00p 12,605.00p 12,550.00p 0
26/05/2016 12,650.00p 12,605.00p 12,605.00p 12,550.00p 0
25/05/2016 12,650.00p 12,605.00p 12,605.00p 12,550.00p 0
24/05/2016 12,650.00p 12,650.00p 12,605.00p 12,550.00p 27500
23/05/2016 12,599.00p 12,599.00p 12,599.00p 12,550.00p 0
20/05/2016 12,599.00p 12,599.00p 12,599.00p 12,550.00p 12740
19/05/2016 12,700.00p 12,700.00p 12,700.00p 12,550.00p 519
18/05/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 0
17/05/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 0
16/05/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 0
13/05/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 0
12/05/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 7500
11/05/2016 12,500.00p 12,650.00p 12,650.00p 12,550.00p 0
10/05/2016 12,500.00p 12,650.00p 12,650.00p 12,550.00p 0
09/05/2016 12,500.00p 12,650.00p 12,650.00p 12,550.00p 0
06/05/2016 12,500.00p 12,650.00p 12,650.00p 12,550.00p 0
05/05/2016 12,500.00p 12,650.00p 12,650.00p 12,550.00p 0
04/05/2016 12,500.00p 12,650.00p 12,500.00p 12,550.00p 2694
03/05/2016 12,750.00p 12,723.00p 12,723.00p 12,550.00p 0
29/04/2016 12,750.00p 12,723.00p 12,723.00p 12,550.00p 0
28/04/2016 12,750.00p 12,723.00p 12,723.00p 12,550.00p 0
27/04/2016 12,750.00p 12,723.00p 12,723.00p 12,550.00p 0
26/04/2016 12,750.00p 12,723.00p 12,723.00p 12,550.00p 0
25/04/2016 12,750.00p 12,750.00p 12,723.00p 12,550.00p 25350
22/04/2016 12,576.00p 12,576.00p 12,576.00p 12,550.00p 75000
21/04/2016 12,632.30p 12,632.30p 12,632.30p 12,550.00p 0
20/04/2016 12,632.30p 12,632.30p 12,632.30p 12,550.00p 120
19/04/2016 12,500.00p 12,500.00p 12,500.00p 12,550.00p 0
18/04/2016 12,500.00p 12,500.00p 12,500.00p 12,550.00p 0
15/04/2016 12,500.00p 12,500.00p 12,500.00p 12,550.00p 0
14/04/2016 12,500.00p 12,500.00p 12,500.00p 12,550.00p 28000
13/04/2016 12,600.00p 12,600.00p 12,600.00p 12,550.00p 0
12/04/2016 12,600.00p 12,600.00p 12,600.00p 12,550.00p 250
11/04/2016 12,550.00p 12,775.00p 12,550.00p 12,550.00p 1050
08/04/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 0
07/04/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 0
06/04/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 0
05/04/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 0
04/04/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 0
01/04/2016 12,450.00p 12,450.00p 12,450.00p 12,550.00p 35350
31/03/2016 12,600.00p 12,600.00p 12,600.00p 12,550.00p 0
30/03/2016 12,600.00p 12,600.00p 12,600.00p 12,550.00p 49
29/03/2016 12,650.00p 12,650.00p 12,650.00p 12,550.00p 0
24/03/2016 12,650.00p 12,650.00p 12,650.00p 12,550.00p 0
23/03/2016 12,650.00p 12,650.00p 12,650.00p 12,550.00p 0
22/03/2016 12,650.00p 12,650.00p 12,650.00p 12,550.00p 7100
21/03/2016 12,650.00p 12,650.00p 12,650.00p 12,550.00p 335
18/03/2016 12,950.00p 12,950.00p 12,950.00p 12,550.00p 0
17/03/2016 12,950.00p 12,950.00p 12,950.00p 12,550.00p 0
16/03/2016 12,950.00p 12,950.00p 12,950.00p 12,550.00p 0
15/03/2016 12,698.00p 12,698.00p 12,698.00p 12,550.00p 500
14/03/2016 12,800.00p 12,800.00p 12,800.00p 12,550.00p 1500
11/03/2016 12,725.00p 12,725.00p 12,725.00p 12,550.00p 250
10/03/2016 12,422.50p 12,550.00p 12,422.50p 12,550.00p 24400
09/03/2016 12,600.00p 12,600.00p 12,600.00p 12,550.00p 0
08/03/2016 12,600.00p 12,600.00p 12,600.00p 12,550.00p 0
07/03/2016 12,600.00p 12,600.00p 12,600.00p 12,550.00p 250
04/03/2016 12,500.00p 12,500.00p 12,400.00p 12,550.00p 22000
03/03/2016 12,599.00p 12,599.00p 12,300.00p 12,550.00p 20008
02/03/2016 12,450.00p 12,550.00p 12,450.00p 12,550.00p 682
01/03/2016 12,250.00p 12,575.00p 12,575.00p 12,550.00p 0
29/02/2016 12,250.00p 12,575.00p 12,250.00p 12,550.00p 562
26/02/2016 12,600.00p 12,600.00p 12,600.00p 12,550.00p 662
25/02/2016 12,250.00p 12,250.00p 12,250.00p 12,550.00p 250
24/02/2016 12,299.00p 12,299.00p 12,200.00p 12,550.00p 4002
23/02/2016 12,370.00p 12,370.00p 12,370.00p 12,550.00p 18
22/02/2016 12,499.00p 12,499.00p 12,499.00p 12,550.00p 0
19/02/2016 12,499.00p 12,499.00p 12,499.00p 12,550.00p 6
18/02/2016 12,400.00p 12,600.00p 12,400.00p 12,550.00p 13288
17/02/2016 12,395.00p 12,395.00p 12,395.00p 12,550.00p 500
16/02/2016 12,200.00p 12,395.00p 12,200.00p 12,550.00p 4340
15/02/2016 12,200.00p 12,275.00p 12,200.00p 12,550.00p 10000
12/02/2016 12,000.00p 12,000.00p 12,000.00p 12,550.00p 1000
11/02/2016 12,199.00p 12,199.00p 11,701.00p 12,550.00p 27252
10/02/2016 12,449.00p 12,449.00p 12,449.00p 12,550.00p 2
09/02/2016 12,540.00p 12,540.00p 12,540.00p 12,550.00p 250
08/02/2016 12,595.00p 12,600.00p 12,600.00p 12,550.00p 0
05/02/2016 12,595.00p 12,600.00p 12,595.00p 12,550.00p 1800
04/02/2016 12,725.00p 12,725.00p 12,650.00p 12,550.00p 12368
03/02/2016 12,749.00p 12,775.00p 12,749.00p 12,550.00p 18010
02/02/2016 12,900.00p 12,905.00p 12,900.00p 12,550.00p 500
01/02/2016 13,149.00p 13,149.00p 13,149.00p 12,550.00p 2000
29/01/2016 13,149.00p 13,149.00p 13,149.00p 12,550.00p 2
28/01/2016 12,800.00p 12,806.00p 12,806.00p 12,550.00p 0
27/01/2016 12,800.00p 12,806.00p 12,800.00p 12,550.00p 1150
26/01/2016 12,899.00p 12,899.00p 12,899.00p 12,550.00p 0
25/01/2016 12,899.00p 12,899.00p 12,899.00p 12,550.00p 0
22/01/2016 12,899.00p 12,899.00p 12,899.00p 12,550.00p 769000
21/01/2016 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
20/01/2016 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
19/01/2016 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
18/01/2016 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
15/01/2016 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
14/01/2016 13,200.00p 13,200.00p 13,200.00p 12,550.00p 250
13/01/2016 13,000.00p 13,200.00p 13,200.00p 12,550.00p 0
12/01/2016 13,000.00p 13,200.00p 13,000.00p 12,550.00p 592
11/01/2016 12,950.00p 12,975.00p 12,975.00p 12,550.00p 0
08/01/2016 12,950.00p 12,975.00p 12,950.00p 12,550.00p 256
07/01/2016 13,300.00p 13,300.00p 13,300.00p 12,550.00p 0
06/01/2016 13,300.00p 13,300.00p 13,300.00p 12,550.00p 0
05/01/2016 13,300.00p 13,300.00p 13,300.00p 12,550.00p 0
04/01/2016 13,300.00p 13,300.00p 13,300.00p 12,550.00p 250
31/12/2015 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
30/12/2015 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
29/12/2015 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
24/12/2015 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
23/12/2015 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
22/12/2015 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
21/12/2015 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
18/12/2015 13,200.00p 13,200.00p 13,200.00p 12,550.00p 0
17/12/2015 13,200.00p 13,200.00p 13,200.00p 12,550.00p 400
16/12/2015 13,100.00p 13,100.00p 13,100.00p 12,550.00p 0
15/12/2015 13,100.00p 13,100.00p 13,100.00p 12,550.00p 0
14/12/2015 13,100.00p 13,100.00p 13,100.00p 12,550.00p 0
11/12/2015 13,100.00p 13,100.00p 13,100.00p 12,550.00p 0
10/12/2015 13,100.00p 13,100.00p 13,100.00p 12,550.00p 0
09/12/2015 13,100.00p 13,100.00p 13,100.00p 12,550.00p 0
08/12/2015 13,100.00p 13,100.00p 13,100.00p 12,550.00p 250
07/12/2015 13,000.00p 13,000.00p 13,000.00p 12,550.00p 250
04/12/2015 12,900.00p 12,900.00p 12,900.00p 12,550.00p 350
03/12/2015 12,930.00p 12,950.00p 12,950.00p 12,550.00p 0
02/12/2015 12,930.00p 12,950.00p 12,930.00p 12,550.00p 500
01/12/2015 12,912.50p 12,912.50p 12,912.50p 12,550.00p 0
30/11/2015 12,912.50p 12,912.50p 12,912.50p 12,550.00p 0
27/11/2015 12,912.50p 12,912.50p 12,912.50p 12,550.00p 9357
26/11/2015 12,870.00p 12,870.00p 12,870.00p 12,550.00p 0
25/11/2015 12,870.00p 12,870.00p 12,870.00p 12,550.00p 0
24/11/2015 12,870.00p 12,870.00p 12,870.00p 12,550.00p 0
23/11/2015 12,870.00p 12,870.00p 12,870.00p 12,550.00p 0
20/11/2015 12,870.00p 12,870.00p 12,870.00p 12,550.00p 0
19/11/2015 12,870.00p 12,870.00p 12,870.00p 12,550.00p 38
18/11/2015 12,950.00p 12,950.00p 12,950.00p 12,550.00p 0
17/11/2015 12,950.00p 12,950.00p 12,950.00p 12,550.00p 250
16/11/2015 13,000.00p 13,000.00p 13,000.00p 12,550.00p 250
13/11/2015 13,000.00p 12,850.00p 12,850.00p 12,550.00p 0
12/11/2015 13,000.00p 12,850.00p 12,850.00p 12,550.00p 0
11/11/2015 13,000.00p 12,850.00p 12,850.00p 12,550.00p 0
10/11/2015 13,000.00p 12,850.00p 12,850.00p 12,550.00p 0
09/11/2015 13,000.00p 12,850.00p 12,850.00p 12,550.00p 0
06/11/2015 13,000.00p 12,850.00p 12,850.00p 12,550.00p 0
05/11/2015 13,000.00p 12,850.00p 12,850.00p 12,550.00p 0
04/11/2015 13,000.00p 13,000.00p 12,850.00p 12,550.00p 934
03/11/2015 12,880.00p 12,880.00p 12,850.00p 12,550.00p 586
02/11/2015 12,850.00p 12,850.00p 12,850.00p 12,550.00p 1500
30/10/2015 12,850.00p 12,850.00p 12,850.00p 12,550.00p 385
29/10/2015 12,825.00p 12,825.00p 12,825.00p 12,550.00p 0
28/10/2015 12,825.00p 12,825.00p 12,825.00p 12,550.00p 0
27/10/2015 12,825.00p 12,825.00p 12,825.00p 12,550.00p 0
26/10/2015 12,825.00p 12,825.00p 12,825.00p 12,550.00p 0
23/10/2015 12,825.00p 12,825.00p 12,825.00p 12,550.00p 0
22/10/2015 12,825.00p 12,825.00p 12,825.00p 12,550.00p 0
21/10/2015 12,825.00p 12,825.00p 12,825.00p 12,550.00p 0
20/10/2015 12,825.00p 12,825.00p 12,825.00p 12,550.00p 250
19/10/2015 12,837.50p 12,837.50p 12,837.50p 12,550.00p 0
16/10/2015 12,837.50p 12,837.50p 12,812.50p 12,550.00p 5870
15/10/2015 12,770.00p 12,770.00p 12,770.00p 12,550.00p 0
14/10/2015 12,770.00p 12,770.00p 12,770.00p 12,550.00p 0
13/10/2015 12,770.00p 12,770.00p 12,770.00p 12,550.00p 0
12/10/2015 12,770.00p 12,770.00p 12,770.00p 12,550.00p 0
09/10/2015 12,770.00p 12,770.00p 12,770.00p 12,550.00p 0
08/10/2015 12,770.00p 12,770.00p 12,770.00p 12,550.00p 0
07/10/2015 12,770.00p 12,770.00p 12,770.00p 12,550.00p 0
06/10/2015 12,770.00p 12,770.00p 12,770.00p 12,550.00p 8000
05/10/2015 12,850.00p 12,850.00p 12,850.00p 12,550.00p 0
02/10/2015 12,850.00p 12,850.00p 12,850.00p 12,550.00p 375
01/10/2015 12,827.50p 12,827.50p 12,822.50p 12,550.00p 1302000
30/09/2015 12,800.00p 12,875.00p 12,800.00p 12,550.00p 1675
29/09/2015 12,700.00p 12,700.00p 12,700.00p 12,550.00p 8000
28/09/2015 12,949.00p 12,949.00p 12,949.00p 12,550.00p 0
25/09/2015 12,949.00p 12,949.00p 12,949.00p 12,550.00p 0
24/09/2015 12,949.00p 12,949.00p 12,949.00p 12,550.00p 6
23/09/2015 12,900.00p 12,900.00p 12,900.00p 12,550.00p 1
22/09/2015 12,950.00p 12,950.00p 12,950.00p 12,550.00p 300
21/09/2015 13,000.00p 12,950.00p 12,950.00p 12,550.00p 0

*Close Price adjusted for both dividends and splits