National Express Group (NEX) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. National Express Group

Date Open High Low Close* Volume
27/07/2015 300.60p 302.40p 297.00p 300.10p 445060
24/07/2015 301.40p 306.30p 301.40p 303.50p 302921
23/07/2015 306.50p 307.34p 302.10p 303.40p 249247
22/07/2015 299.60p 307.50p 299.60p 306.60p 275053
21/07/2015 304.00p 304.40p 300.90p 303.50p 213199
20/07/2015 303.20p 303.54p 300.20p 302.90p 310768
17/07/2015 299.40p 301.70p 298.80p 301.70p 240711
16/07/2015 299.90p 301.10p 299.70p 300.30p 252537
15/07/2015 300.00p 301.30p 297.50p 300.00p 290122
14/07/2015 302.60p 302.60p 298.20p 299.40p 256464
13/07/2015 298.70p 302.10p 294.76p 301.00p 469610
10/07/2015 304.80p 304.80p 299.40p 300.00p 395977
09/07/2015 296.00p 300.00p 296.00p 299.00p 223877
08/07/2015 297.20p 300.30p 294.20p 298.60p 534219
07/07/2015 299.10p 300.00p 294.20p 294.20p 516100
06/07/2015 299.20p 302.30p 294.04p 299.00p 504927
03/07/2015 302.90p 306.00p 302.80p 303.00p 347308
02/07/2015 305.90p 309.50p 304.20p 305.80p 521647
01/07/2015 307.20p 310.30p 295.40p 307.40p 376100
30/06/2015 302.90p 309.40p 302.10p 307.40p 609520
29/06/2015 304.30p 307.90p 300.08p 305.90p 498656
26/06/2015 313.90p 313.90p 310.00p 311.80p 428801
25/06/2015 315.40p 315.50p 312.90p 313.40p 474403
24/06/2015 321.00p 321.00p 312.60p 315.10p 454731
23/06/2015 311.00p 315.20p 307.64p 312.80p 437555
22/06/2015 316.90p 316.90p 310.20p 311.00p 597934
19/06/2015 311.00p 311.70p 306.60p 311.50p 1098019
18/06/2015 306.60p 309.60p 305.00p 308.90p 418335
17/06/2015 314.80p 314.80p 308.60p 308.70p 502836
16/06/2015 308.80p 315.70p 305.60p 313.50p 1002324
15/06/2015 308.90p 310.10p 305.59p 308.30p 369078
12/06/2015 312.60p 314.10p 304.88p 312.00p 514078
11/06/2015 316.30p 317.10p 310.80p 315.40p 492440
10/06/2015 308.60p 317.00p 308.60p 314.90p 511233
09/06/2015 311.30p 311.30p 307.40p 311.00p 423843
08/06/2015 310.90p 311.80p 307.80p 309.40p 530339
05/06/2015 312.10p 312.15p 305.55p 309.80p 495321
04/06/2015 316.80p 316.80p 310.80p 312.30p 493127
03/06/2015 318.50p 324.80p 316.30p 318.70p 748093
02/06/2015 311.60p 317.93p 309.00p 315.60p 997441
01/06/2015 311.20p 315.40p 310.50p 313.10p 442703
29/05/2015 313.30p 316.60p 311.60p 312.30p 1979934
28/05/2015 310.40p 313.70p 310.40p 313.70p 483543
27/05/2015 308.00p 313.10p 308.00p 312.00p 634448
26/05/2015 310.00p 315.18p 306.30p 307.20p 480060
22/05/2015 310.00p 312.50p 307.90p 310.20p 1055460
21/05/2015 305.20p 309.80p 305.20p 309.70p 970060
20/05/2015 307.30p 309.00p 306.00p 307.00p 539960
19/05/2015 304.30p 309.50p 304.30p 309.10p 1284002
18/05/2015 303.90p 305.80p 302.27p 305.40p 1081840
15/05/2015 300.60p 302.70p 299.00p 302.30p 1642269
14/05/2015 296.90p 299.90p 292.60p 298.10p 443518
13/05/2015 296.80p 296.80p 294.00p 295.80p 587956
12/05/2015 293.50p 297.60p 291.50p 295.00p 582443
11/05/2015 302.00p 302.00p 290.60p 296.80p 540369
08/05/2015 295.00p 311.90p 292.01p 298.90p 1355766
07/05/2015 290.50p 290.70p 282.60p 288.70p 551245
06/05/2015 292.00p 292.10p 280.90p 284.90p 733623
05/05/2015 289.40p 290.72p 283.80p 285.00p 508461
01/05/2015 292.80p 292.80p 281.70p 282.80p 365097
30/04/2015 287.70p 290.10p 284.20p 287.50p 618018
29/04/2015 296.00p 298.40p 292.10p 294.00p 422754
28/04/2015 298.00p 301.80p 297.30p 298.30p 445936
27/04/2015 300.90p 301.00p 290.00p 300.80p 300465
24/04/2015 294.00p 300.00p 294.00p 299.00p 273646
23/04/2015 300.00p 300.00p 295.30p 296.00p 413698
22/04/2015 297.20p 301.60p 294.90p 298.90p 1504825
21/04/2015 297.20p 299.10p 294.20p 297.80p 293999
20/04/2015 295.50p 298.00p 292.70p 295.00p 363254
17/04/2015 295.90p 297.00p 292.60p 293.60p 467470
16/04/2015 299.00p 299.00p 293.16p 295.20p 833249
15/04/2015 297.50p 304.20p 295.70p 297.10p 2454127
14/04/2015 292.80p 300.20p 290.60p 299.20p 1553473
13/04/2015 293.40p 293.40p 290.30p 291.40p 402925
10/04/2015 290.50p 294.60p 290.50p 293.40p 447925
09/04/2015 293.80p 293.80p 288.50p 291.30p 1016775
08/04/2015 290.00p 294.00p 288.60p 291.10p 1120185
07/04/2015 287.00p 293.60p 285.90p 293.50p 864920
02/04/2015 285.10p 287.00p 282.50p 285.60p 584361
01/04/2015 282.20p 288.00p 282.20p 284.40p 455328
31/03/2015 282.10p 287.40p 279.90p 283.70p 1201597
30/03/2015 285.80p 286.30p 281.70p 284.00p 376376
27/03/2015 287.20p 289.30p 282.80p 284.10p 707861
26/03/2015 294.00p 294.00p 284.40p 288.40p 857953
25/03/2015 290.70p 291.40p 287.30p 289.70p 771157
24/03/2015 289.50p 294.00p 289.50p 289.50p 2233484
23/03/2015 285.30p 289.86p 283.10p 288.90p 735228
20/03/2015 283.60p 285.70p 281.00p 284.50p 825995
19/03/2015 283.40p 288.00p 279.70p 285.00p 556354
18/03/2015 278.00p 281.70p 277.15p 280.10p 958812
17/03/2015 279.50p 279.50p 275.80p 277.00p 875571
16/03/2015 281.10p 282.00p 278.50p 278.60p 668909
13/03/2015 281.80p 282.19p 279.00p 279.90p 527520
12/03/2015 277.40p 287.30p 277.40p 280.50p 1047964
11/03/2015 281.70p 283.00p 275.10p 279.30p 654377
10/03/2015 287.60p 288.70p 280.70p 281.80p 416521
09/03/2015 278.70p 285.80p 277.47p 285.80p 430815
06/03/2015 282.60p 283.80p 279.50p 280.10p 506401
05/03/2015 282.50p 282.50p 277.50p 282.20p 686431
04/03/2015 283.10p 286.70p 279.20p 281.00p 1811327
03/03/2015 284.80p 292.10p 283.00p 288.80p 1872798
02/03/2015 281.00p 293.80p 280.10p 291.00p 2761907
27/02/2015 275.30p 284.10p 273.30p 284.10p 1170917
26/02/2015 275.60p 277.20p 267.30p 274.90p 548235
25/02/2015 269.00p 275.40p 269.00p 272.90p 367792
24/02/2015 273.20p 273.20p 268.00p 270.20p 251235
23/02/2015 268.40p 272.00p 265.10p 271.20p 321694
20/02/2015 259.50p 266.90p 257.60p 266.90p 390975
19/02/2015 268.10p 268.10p 260.50p 261.70p 550251
18/02/2015 270.60p 271.20p 260.30p 261.90p 817460
17/02/2015 268.50p 269.10p 263.20p 267.00p 538622
16/02/2015 269.20p 270.20p 264.43p 267.70p 216379
13/02/2015 271.30p 273.30p 266.70p 270.00p 557454
12/02/2015 265.50p 272.70p 265.50p 272.70p 306091
11/02/2015 270.00p 270.64p 266.30p 267.60p 505308
10/02/2015 261.00p 270.10p 261.00p 269.70p 480902
09/02/2015 261.50p 267.01p 259.30p 262.60p 342155
06/02/2015 256.70p 268.40p 256.70p 264.30p 450165
05/02/2015 260.20p 263.20p 216.30p 262.10p 339886
04/02/2015 261.20p 264.40p 258.80p 260.20p 487816
03/02/2015 256.00p 267.00p 255.50p 263.50p 517224
02/02/2015 255.40p 259.16p 252.39p 256.30p 428907
30/01/2015 262.00p 262.00p 255.10p 255.50p 466034
29/01/2015 262.00p 264.00p 252.80p 263.10p 479573
28/01/2015 259.70p 260.70p 255.90p 256.30p 207892
27/01/2015 265.20p 265.20p 258.60p 259.30p 330549
26/01/2015 258.20p 264.30p 258.20p 263.40p 518973
23/01/2015 257.80p 260.80p 255.20p 259.80p 392505
22/01/2015 261.10p 261.10p 251.60p 255.50p 517767
21/01/2015 259.40p 261.90p 258.80p 258.80p 297912
20/01/2015 259.80p 262.75p 258.00p 260.10p 294775
19/01/2015 258.70p 262.80p 258.04p 260.40p 280044
16/01/2015 261.60p 263.60p 255.30p 259.00p 444515
15/01/2015 256.50p 261.60p 255.30p 261.20p 439288
14/01/2015 258.50p 260.60p 252.40p 256.20p 425595
13/01/2015 258.80p 260.60p 256.50p 259.50p 417693
12/01/2015 254.70p 258.50p 253.64p 257.10p 335201
09/01/2015 253.20p 256.20p 250.68p 255.50p 458203
08/01/2015 250.50p 256.70p 250.50p 256.30p 451728
07/01/2015 250.00p 251.90p 248.10p 249.10p 340120
06/01/2015 252.40p 253.94p 247.90p 247.90p 611219
05/01/2015 245.00p 251.50p 243.95p 250.60p 633872
02/01/2015 248.00p 250.00p 245.40p 248.50p 341296
31/12/2014 244.50p 248.40p 244.30p 248.40p 45708
30/12/2014 248.10p 248.10p 245.48p 246.00p 292526
29/12/2014 250.10p 252.50p 246.40p 246.70p 231818
24/12/2014 243.00p 252.20p 243.00p 250.50p 55569
23/12/2014 246.80p 249.40p 241.62p 249.10p 197878
22/12/2014 249.40p 250.00p 245.67p 248.30p 304823
19/12/2014 249.80p 251.20p 243.84p 248.60p 995400
18/12/2014 240.00p 248.80p 240.00p 247.40p 288170
17/12/2014 240.30p 241.20p 237.80p 239.00p 309521
16/12/2014 240.00p 243.40p 236.70p 243.40p 566524
15/12/2014 240.00p 244.69p 234.88p 240.00p 389434
12/12/2014 249.10p 249.10p 239.30p 242.00p 635827
11/12/2014 250.60p 255.12p 247.30p 248.20p 1843843
10/12/2014 256.70p 256.80p 251.37p 252.30p 387924
09/12/2014 256.80p 258.70p 253.10p 254.20p 371324
08/12/2014 256.10p 257.80p 247.78p 256.50p 405455
05/12/2014 254.50p 255.10p 251.70p 254.50p 1465130
04/12/2014 254.00p 256.60p 249.60p 251.90p 439774
03/12/2014 258.40p 258.40p 252.70p 253.60p 414245
02/12/2014 259.80p 263.70p 254.10p 256.10p 3872006
01/12/2014 262.50p 263.55p 256.78p 259.90p 521768
28/11/2014 262.60p 266.53p 252.10p 264.90p 824872
27/11/2014 245.00p 258.60p 244.70p 257.40p 1014841
26/11/2014 243.30p 244.10p 240.50p 240.80p 361832
25/11/2014 241.60p 245.00p 241.60p 244.00p 346104
24/11/2014 239.40p 243.40p 239.20p 242.40p 333533
21/11/2014 241.50p 242.46p 238.40p 239.00p 432925
20/11/2014 241.40p 245.60p 241.20p 241.60p 267540
19/11/2014 243.40p 243.50p 238.80p 242.10p 321774
18/11/2014 241.10p 244.40p 241.10p 241.70p 266179
17/11/2014 239.00p 242.70p 235.90p 242.10p 207858
14/11/2014 241.80p 245.60p 238.50p 240.80p 273946
13/11/2014 240.60p 244.60p 239.00p 241.90p 700023
12/11/2014 245.40p 245.40p 239.20p 241.50p 588611
11/11/2014 243.90p 248.40p 242.50p 243.40p 391698
10/11/2014 243.10p 246.50p 242.30p 244.50p 297015
07/11/2014 245.40p 246.20p 242.20p 244.20p 567922
06/11/2014 242.90p 245.40p 240.10p 243.80p 526458
05/11/2014 244.40p 246.20p 244.20p 244.20p 452753
04/11/2014 242.50p 247.40p 242.50p 243.90p 484555
03/11/2014 247.10p 248.30p 243.00p 244.40p 895306
31/10/2014 247.80p 254.29p 247.70p 249.00p 1055428
30/10/2014 238.00p 248.60p 238.00p 246.20p 1740532
29/10/2014 234.70p 235.70p 233.30p 235.20p 509527
28/10/2014 232.50p 234.50p 231.60p 233.40p 367149
27/10/2014 232.10p 236.99p 228.10p 232.10p 451416
24/10/2014 230.30p 233.80p 229.90p 231.40p 347477
23/10/2014 232.60p 234.00p 228.70p 231.90p 340687
22/10/2014 234.40p 236.40p 231.60p 232.20p 698132
21/10/2014 227.20p 234.80p 227.20p 233.80p 552746
20/10/2014 225.40p 228.20p 222.68p 228.10p 532022
17/10/2014 222.30p 227.00p 222.30p 227.00p 388340
16/10/2014 221.20p 221.60p 213.40p 221.50p 970319
15/10/2014 225.00p 230.90p 216.10p 220.00p 656655
14/10/2014 224.60p 225.90p 222.50p 225.40p 584644
13/10/2014 227.50p 229.80p 224.80p 225.40p 615051
10/10/2014 225.10p 230.90p 223.83p 229.10p 597455

*Close Price adjusted for both dividends and splits