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
23/12/2013 274.20p 275.70p 272.00p 273.90p 141474
20/12/2013 275.10p 276.88p 266.73p 272.90p 562448
19/12/2013 265.00p 276.20p 263.90p 275.80p 458114
18/12/2013 265.00p 266.60p 263.90p 263.90p 273373
17/12/2013 267.30p 267.30p 262.70p 264.50p 582976
16/12/2013 258.00p 264.16p 258.00p 262.70p 401875
13/12/2013 260.60p 262.70p 258.50p 259.00p 259277
12/12/2013 264.40p 265.63p 261.20p 261.20p 242198
11/12/2013 260.20p 268.90p 260.20p 265.50p 371647
10/12/2013 256.80p 263.20p 256.80p 261.00p 460691
09/12/2013 260.80p 263.50p 257.70p 263.20p 216183
06/12/2013 256.80p 260.30p 255.70p 257.70p 550761
05/12/2013 254.90p 259.70p 254.00p 257.00p 362431
04/12/2013 256.50p 258.40p 253.39p 256.00p 259638
03/12/2013 260.20p 261.70p 254.20p 256.40p 294912
02/12/2013 266.80p 267.10p 260.10p 261.00p 274396
29/11/2013 261.30p 267.50p 260.20p 266.10p 430623
28/11/2013 256.70p 261.00p 256.40p 261.00p 357316
27/11/2013 255.80p 258.40p 255.80p 256.70p 222798
26/11/2013 258.80p 259.20p 256.70p 256.70p 269591
25/11/2013 257.60p 260.20p 254.00p 259.60p 256580
22/11/2013 256.70p 258.50p 253.60p 254.00p 218783
21/11/2013 248.30p 258.60p 246.80p 257.00p 542132
20/11/2013 253.10p 254.40p 249.40p 249.70p 373652
19/11/2013 253.30p 254.11p 250.30p 254.10p 180316
18/11/2013 254.80p 259.20p 242.96p 253.90p 276614
15/11/2013 255.30p 257.30p 253.94p 254.00p 287611
14/11/2013 255.00p 257.70p 252.30p 255.40p 185984
13/11/2013 257.20p 257.20p 252.30p 252.30p 457359
12/11/2013 257.60p 258.30p 255.20p 255.90p 182280
11/11/2013 258.00p 258.10p 255.80p 257.00p 251571
08/11/2013 257.60p 258.10p 254.90p 255.80p 300534
07/11/2013 257.70p 257.90p 255.00p 256.50p 355337
06/11/2013 255.20p 259.00p 255.00p 257.00p 414995
05/11/2013 256.30p 256.60p 251.50p 255.00p 370926
04/11/2013 257.40p 260.00p 256.00p 256.00p 414392
01/11/2013 262.00p 262.00p 257.70p 257.70p 377451
31/10/2013 263.00p 266.70p 258.20p 261.60p 805612
30/10/2013 259.80p 261.70p 257.20p 258.70p 781739
29/10/2013 256.40p 263.10p 256.40p 260.00p 431671
28/10/2013 263.10p 263.10p 255.60p 257.10p 410666
25/10/2013 262.80p 263.80p 259.50p 259.80p 698438
24/10/2013 266.10p 266.50p 260.80p 263.80p 199749
23/10/2013 262.70p 268.20p 261.15p 265.70p 477389
22/10/2013 262.10p 263.90p 260.40p 262.40p 198981
21/10/2013 259.50p 264.00p 259.50p 262.90p 295622
18/10/2013 258.40p 260.70p 256.80p 259.80p 247943
17/10/2013 254.30p 257.10p 253.00p 256.80p 714510
16/10/2013 261.20p 261.30p 251.60p 256.00p 418002
15/10/2013 261.50p 262.70p 258.00p 259.70p 286195
14/10/2013 254.40p 261.40p 254.40p 261.20p 397584
11/10/2013 253.20p 257.30p 252.70p 255.50p 294577
10/10/2013 250.80p 254.80p 250.00p 252.70p 271739
09/10/2013 251.80p 252.60p 248.00p 249.90p 699401
08/10/2013 257.20p 257.90p 252.60p 252.60p 305925
07/10/2013 258.70p 258.70p 251.62p 257.90p 329624
04/10/2013 258.70p 259.00p 256.20p 256.40p 419828
03/10/2013 257.00p 258.80p 257.00p 258.10p 281589
02/10/2013 256.60p 260.10p 256.00p 257.40p 432345
01/10/2013 254.40p 260.50p 254.40p 258.90p 653314
30/09/2013 250.90p 256.30p 250.34p 256.30p 591164
27/09/2013 255.60p 256.90p 252.50p 253.40p 367361
26/09/2013 255.60p 258.50p 255.10p 255.80p 270711
25/09/2013 255.60p 258.50p 255.50p 255.50p 437804
24/09/2013 253.10p 258.60p 253.10p 257.30p 391287
23/09/2013 258.30p 259.20p 251.80p 253.50p 418176
20/09/2013 256.40p 260.89p 254.70p 257.40p 819382
19/09/2013 268.60p 271.30p 257.20p 257.20p 889422
18/09/2013 269.30p 274.20p 264.30p 265.20p 586307
17/09/2013 275.10p 277.20p 273.20p 274.20p 625200
16/09/2013 274.40p 277.50p 272.70p 274.80p 405669
13/09/2013 275.00p 276.60p 270.80p 272.00p 423363
12/09/2013 272.30p 276.30p 272.30p 274.90p 534578
11/09/2013 274.20p 276.50p 271.90p 273.60p 307494
10/09/2013 273.90p 277.00p 270.30p 274.00p 729193
09/09/2013 270.80p 271.90p 267.80p 271.70p 517186
06/09/2013 272.20p 273.70p 262.00p 268.40p 737930
05/09/2013 273.20p 274.70p 269.80p 273.70p 601459
04/09/2013 265.50p 270.00p 264.70p 270.00p 554348
03/09/2013 272.50p 273.00p 268.20p 270.90p 452300
02/09/2013 260.40p 275.20p 260.40p 271.00p 836701
30/08/2013 264.70p 268.00p 261.90p 264.00p 440504
29/08/2013 260.00p 268.00p 259.60p 268.00p 603080
28/08/2013 258.40p 260.90p 255.70p 260.00p 649159
27/08/2013 260.70p 263.10p 258.20p 260.50p 402621
23/08/2013 262.40p 266.90p 262.30p 263.00p 335312
22/08/2013 259.50p 264.70p 259.50p 263.10p 437606
21/08/2013 258.90p 262.70p 258.90p 261.20p 226060
20/08/2013 259.10p 262.00p 255.50p 259.80p 476737
19/08/2013 259.50p 262.67p 257.10p 261.20p 425155
16/08/2013 255.10p 258.10p 254.40p 257.10p 338360
15/08/2013 259.70p 260.50p 254.10p 256.00p 544676
14/08/2013 256.80p 260.90p 256.80p 260.50p 343965
13/08/2013 256.80p 260.00p 255.50p 256.80p 460178
12/08/2013 257.40p 259.20p 256.90p 257.50p 262661
09/08/2013 259.30p 260.20p 257.20p 257.90p 407153
08/08/2013 251.40p 259.40p 251.40p 259.40p 708030
07/08/2013 254.00p 256.20p 250.22p 251.50p 437312
06/08/2013 255.50p 260.80p 255.20p 255.40p 926642
05/08/2013 256.00p 257.69p 253.40p 255.50p 403362
02/08/2013 253.40p 257.30p 252.60p 256.10p 383661
01/08/2013 254.50p 257.98p 252.70p 255.70p 608490
31/07/2013 250.40p 256.00p 248.50p 254.20p 622889
30/07/2013 250.90p 252.70p 248.60p 252.30p 485406
29/07/2013 251.80p 252.70p 249.00p 250.70p 610590
26/07/2013 252.30p 255.50p 250.30p 250.30p 511403
25/07/2013 249.70p 256.50p 249.70p 254.80p 700667
24/07/2013 247.00p 262.30p 245.50p 254.50p 1629725
23/07/2013 248.40p 249.10p 245.50p 245.50p 627290
22/07/2013 249.50p 251.40p 246.60p 246.80p 700719
19/07/2013 246.70p 250.70p 243.90p 250.00p 808147
18/07/2013 241.60p 250.10p 241.58p 248.10p 838884
17/07/2013 240.10p 243.60p 236.40p 243.30p 625081
16/07/2013 241.40p 243.90p 239.60p 239.80p 1455370
15/07/2013 238.50p 243.80p 238.50p 243.40p 680979
12/07/2013 238.30p 239.60p 236.50p 238.30p 1101274
11/07/2013 240.40p 240.60p 237.60p 239.60p 461210
10/07/2013 239.10p 239.97p 233.50p 237.60p 710043
09/07/2013 241.00p 241.20p 238.60p 240.10p 827719
08/07/2013 236.60p 240.20p 232.42p 238.10p 1215044
05/07/2013 235.10p 237.80p 233.20p 233.80p 736636
04/07/2013 231.80p 238.00p 231.70p 236.00p 1188683
03/07/2013 227.00p 232.00p 226.60p 231.70p 822187
02/07/2013 233.30p 233.30p 228.50p 231.70p 1350509
01/07/2013 224.10p 229.40p 222.58p 229.00p 668668
28/06/2013 224.50p 225.90p 223.03p 224.50p 1064080
27/06/2013 223.20p 226.60p 220.90p 225.50p 1068655
26/06/2013 213.80p 224.30p 213.80p 223.70p 1014751
25/06/2013 214.00p 215.50p 212.60p 214.10p 1315550
24/06/2013 214.00p 214.70p 211.50p 212.80p 1141205
21/06/2013 215.90p 216.40p 212.90p 214.40p 2318604
20/06/2013 215.40p 219.10p 214.00p 214.70p 728013
19/06/2013 217.60p 219.60p 217.50p 219.10p 854995
18/06/2013 213.50p 219.60p 213.40p 217.90p 946061
17/06/2013 216.90p 217.77p 214.20p 214.50p 779541
14/06/2013 215.30p 218.70p 215.30p 216.60p 1905650
13/06/2013 208.90p 215.50p 208.90p 215.50p 1584441
12/06/2013 209.90p 216.70p 206.20p 212.40p 2614204
11/06/2013 202.70p 206.70p 202.70p 206.20p 1325798
10/06/2013 201.30p 204.90p 200.67p 204.40p 1227522
07/06/2013 196.80p 202.50p 196.80p 201.30p 1173231
06/06/2013 200.00p 201.20p 197.60p 198.50p 2376237
05/06/2013 200.00p 202.00p 199.60p 201.20p 1940774
04/06/2013 200.00p 201.40p 198.30p 201.10p 1249522
03/06/2013 197.30p 201.30p 196.70p 199.40p 902338
31/05/2013 202.40p 203.00p 199.40p 200.90p 938899
30/05/2013 200.60p 203.90p 200.60p 203.00p 866209
29/05/2013 201.00p 207.60p 200.80p 201.70p 1534119
28/05/2013 209.50p 209.50p 204.00p 205.00p 1416107
24/05/2013 211.10p 211.10p 204.60p 206.00p 1948621
23/05/2013 209.10p 211.30p 207.40p 210.00p 1230872
22/05/2013 211.60p 214.70p 211.10p 213.20p 1328972
21/05/2013 215.00p 217.60p 211.50p 212.10p 1057699
20/05/2013 213.40p 217.10p 212.60p 216.00p 1283240
17/05/2013 209.60p 214.70p 209.60p 213.70p 2819122
16/05/2013 213.00p 214.40p 210.50p 210.80p 944515
15/05/2013 212.20p 213.50p 208.60p 211.50p 809835
14/05/2013 212.70p 213.90p 210.60p 212.80p 720538
13/05/2013 214.50p 215.71p 210.10p 212.00p 921148
10/05/2013 214.60p 218.00p 211.00p 215.00p 2014962
09/05/2013 208.30p 216.70p 207.64p 214.90p 1634873
08/05/2013 209.10p 212.80p 206.70p 208.20p 2796611
07/05/2013 205.50p 210.00p 203.50p 210.00p 2549339
03/05/2013 196.20p 205.00p 195.60p 203.60p 1867979
02/05/2013 194.50p 199.90p 194.20p 196.20p 1573394
01/05/2013 195.50p 203.90p 191.50p 198.40p 648522
30/04/2013 194.20p 196.00p 190.10p 191.50p 1354821
29/04/2013 194.40p 195.83p 192.80p 193.90p 1203025
26/04/2013 194.70p 195.30p 192.40p 194.30p 785790
25/04/2013 192.20p 197.69p 192.10p 195.10p 1312125
24/04/2013 194.90p 200.60p 192.90p 194.00p 1063305
23/04/2013 196.50p 201.10p 195.20p 200.50p 1099390
22/04/2013 198.20p 201.40p 195.90p 196.50p 628285
19/04/2013 198.40p 198.49p 195.40p 197.70p 1896374
18/04/2013 195.30p 199.90p 193.40p 195.90p 1186358
17/04/2013 195.60p 197.20p 191.00p 191.00p 1142733
16/04/2013 199.60p 199.60p 194.70p 195.30p 1037006
15/04/2013 202.50p 203.51p 196.00p 197.50p 940076
12/04/2013 203.30p 204.80p 200.50p 202.10p 700414
11/04/2013 201.00p 203.70p 200.00p 203.30p 832511
10/04/2013 196.30p 202.50p 195.80p 199.90p 1528717
09/04/2013 194.20p 197.63p 192.60p 195.80p 1442866
08/04/2013 196.00p 198.07p 192.00p 192.60p 1532541
05/04/2013 205.40p 206.43p 189.20p 192.10p 2229424
04/04/2013 207.50p 208.10p 203.60p 203.60p 1545018
03/04/2013 208.70p 209.70p 206.00p 206.20p 1494179
02/04/2013 206.10p 209.60p 205.10p 209.10p 903290
28/03/2013 207.40p 207.40p 202.40p 204.90p 972756
27/03/2013 210.00p 210.87p 204.30p 206.10p 942801
26/03/2013 212.30p 212.30p 206.50p 207.70p 887773
25/03/2013 212.80p 217.10p 211.20p 211.60p 830376
22/03/2013 211.60p 217.30p 209.00p 212.10p 2717982
21/03/2013 212.20p 215.10p 211.20p 211.50p 699533
20/03/2013 216.30p 216.30p 213.50p 213.80p 507567
19/03/2013 215.60p 215.80p 213.30p 213.60p 423761
18/03/2013 215.90p 217.50p 212.83p 215.30p 1004128
15/03/2013 215.30p 218.60p 213.70p 218.00p 2213124
14/03/2013 210.30p 214.50p 209.30p 213.70p 1665525
13/03/2013 207.30p 209.30p 204.90p 209.30p 1920561
12/03/2013 207.80p 209.40p 206.50p 206.50p 1742332

*Close Price adjusted for both dividends and splits