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
11/03/2013 206.50p 208.40p 206.00p 206.40p 2124979
08/03/2013 207.60p 210.40p 205.00p 206.50p 3980156
07/03/2013 209.80p 209.90p 200.42p 204.50p 11332168
06/03/2013 225.90p 230.40p 223.00p 230.00p 1273904
05/03/2013 219.80p 226.30p 219.70p 225.10p 1829449
04/03/2013 214.70p 218.50p 211.30p 218.50p 1005006
01/03/2013 220.00p 220.00p 213.70p 215.20p 1759477
28/02/2013 200.00p 220.50p 195.30p 220.00p 3175726
27/02/2013 197.50p 199.50p 195.30p 195.30p 761784
26/02/2013 203.80p 206.10p 193.80p 196.60p 1490495
25/02/2013 208.60p 209.10p 205.90p 206.10p 1678578
22/02/2013 209.00p 209.30p 206.30p 207.90p 2306220
21/02/2013 208.00p 208.50p 204.50p 206.90p 489190
20/02/2013 208.90p 210.10p 207.80p 208.50p 494861
19/02/2013 206.70p 209.00p 205.00p 208.60p 4365776
18/02/2013 208.80p 208.80p 205.00p 205.00p 616411
15/02/2013 213.50p 213.60p 204.10p 208.50p 715514
14/02/2013 214.50p 214.50p 208.40p 212.00p 539137
13/02/2013 213.00p 215.20p 212.41p 213.80p 3007444
12/02/2013 211.90p 213.20p 210.70p 213.00p 617572
11/02/2013 211.20p 213.10p 209.88p 211.50p 2880401
08/02/2013 210.50p 212.60p 209.40p 210.80p 1726643
07/02/2013 209.20p 212.40p 207.70p 209.80p 1298676
06/02/2013 206.30p 208.10p 205.10p 207.50p 488595
05/02/2013 203.00p 206.10p 202.40p 204.60p 637184
04/02/2013 212.10p 212.10p 203.00p 203.00p 796236
01/02/2013 208.20p 211.60p 206.40p 210.80p 408749
31/01/2013 208.60p 208.60p 205.20p 207.10p 769644
30/01/2013 214.40p 214.40p 203.86p 207.20p 746395
29/01/2013 214.30p 214.30p 210.72p 212.90p 465574
28/01/2013 213.90p 214.80p 211.10p 213.40p 563714
25/01/2013 210.00p 212.70p 209.10p 212.70p 2409593
24/01/2013 211.10p 211.10p 201.87p 208.70p 1093936
23/01/2013 211.50p 212.50p 208.80p 209.30p 1647919
22/01/2013 213.40p 214.00p 211.10p 211.50p 2289379
21/01/2013 213.40p 214.20p 211.30p 214.00p 1062257
18/01/2013 215.00p 215.00p 211.00p 212.60p 991819
17/01/2013 212.90p 215.30p 211.50p 213.80p 1438742
16/01/2013 213.00p 214.00p 211.60p 212.50p 1428499
15/01/2013 214.30p 214.30p 211.90p 213.10p 1663230
14/01/2013 217.00p 217.40p 211.00p 213.90p 1757263
11/01/2013 215.00p 218.30p 213.60p 217.40p 2203159
10/01/2013 211.60p 217.30p 211.60p 214.30p 1154729
09/01/2013 214.50p 214.50p 210.40p 211.00p 1231021
08/01/2013 211.60p 211.60p 209.20p 211.00p 618778
07/01/2013 211.70p 212.20p 209.30p 211.00p 625499
04/01/2013 210.40p 212.20p 208.20p 211.00p 1825008
03/01/2013 210.90p 210.90p 208.60p 210.40p 1073472
02/01/2013 208.80p 212.21p 207.26p 210.00p 741292
31/12/2012 206.60p 206.60p 204.10p 204.10p 202072
28/12/2012 206.70p 206.70p 204.20p 205.50p 328623
27/12/2012 206.50p 207.80p 203.16p 205.80p 526237
24/12/2012 205.80p 209.00p 204.70p 207.40p 126659
21/12/2012 202.60p 205.60p 200.61p 204.20p 1280464
20/12/2012 203.30p 203.80p 200.60p 202.60p 746255
19/12/2012 199.70p 203.50p 199.40p 203.50p 873788
18/12/2012 196.00p 198.90p 195.60p 198.90p 985220
17/12/2012 193.80p 195.50p 190.30p 195.50p 1159826
14/12/2012 188.90p 190.50p 185.73p 190.50p 840146
13/12/2012 180.60p 188.50p 179.03p 187.90p 1981060
12/12/2012 180.60p 180.60p 178.70p 180.20p 485347
11/12/2012 179.90p 180.00p 178.00p 179.30p 786819
10/12/2012 180.70p 181.80p 178.60p 180.00p 1119464
07/12/2012 178.00p 179.80p 176.70p 178.90p 518632
06/12/2012 176.70p 181.50p 176.70p 177.60p 780720
05/12/2012 176.40p 179.30p 176.20p 178.20p 735740
04/12/2012 172.60p 175.50p 171.80p 175.20p 617926
03/12/2012 174.00p 175.47p 172.00p 172.20p 644769
30/11/2012 175.50p 177.70p 173.60p 174.00p 989815
29/11/2012 165.00p 176.50p 165.00p 175.50p 1159032
28/11/2012 166.00p 166.90p 162.90p 164.50p 740959
27/11/2012 165.90p 167.50p 164.10p 165.00p 791150
26/11/2012 170.30p 171.29p 166.00p 166.70p 686707
23/11/2012 170.00p 171.70p 169.30p 170.80p 426497
22/11/2012 168.00p 171.40p 168.00p 170.50p 326649
21/11/2012 171.50p 171.50p 167.50p 168.60p 658397
20/11/2012 169.30p 173.00p 168.37p 170.20p 629468
19/11/2012 169.40p 169.60p 167.50p 169.20p 400895
16/11/2012 168.80p 168.90p 167.10p 167.60p 466393
15/11/2012 169.70p 169.70p 167.50p 167.70p 581429
14/11/2012 171.90p 171.90p 168.40p 168.40p 790624
13/11/2012 172.10p 172.10p 169.10p 170.90p 487200
12/11/2012 170.90p 171.70p 169.50p 170.50p 855085
09/11/2012 169.40p 171.70p 168.40p 169.90p 1333779
08/11/2012 174.00p 174.20p 169.40p 169.70p 1018213
07/11/2012 175.90p 176.60p 171.80p 173.00p 749076
06/11/2012 174.00p 175.09p 173.10p 174.40p 615653
05/11/2012 178.10p 178.10p 173.00p 173.50p 765265
02/11/2012 178.00p 178.00p 174.80p 176.60p 999444
01/11/2012 170.60p 176.40p 170.00p 175.60p 1167928
31/10/2012 177.00p 177.70p 169.60p 170.20p 3015822
30/10/2012 180.10p 180.80p 176.18p 177.30p 1150781
29/10/2012 179.90p 181.20p 178.90p 180.50p 1573506
26/10/2012 181.80p 183.20p 180.40p 180.40p 1904825
25/10/2012 181.00p 185.15p 179.40p 182.50p 2625472
24/10/2012 206.80p 206.80p 176.70p 180.40p 3966295
23/10/2012 208.60p 209.30p 206.10p 206.50p 537097
22/10/2012 210.00p 210.00p 208.40p 208.90p 578881
19/10/2012 206.10p 211.30p 206.10p 209.90p 471435
18/10/2012 206.90p 211.90p 205.19p 209.70p 551095
17/10/2012 206.70p 206.70p 203.90p 205.40p 502072
16/10/2012 206.00p 207.60p 205.40p 205.40p 384750
15/10/2012 208.10p 208.10p 205.60p 205.90p 438226
12/10/2012 209.50p 209.50p 207.40p 207.40p 501318
11/10/2012 210.50p 210.60p 208.10p 209.00p 1115109
10/10/2012 208.10p 210.80p 207.40p 207.60p 456386
09/10/2012 211.40p 211.40p 208.70p 208.90p 719155
08/10/2012 211.00p 212.73p 208.70p 210.50p 693815
05/10/2012 213.30p 213.52p 210.00p 213.50p 665320
04/10/2012 211.60p 213.70p 209.90p 212.20p 633263
03/10/2012 207.30p 210.60p 207.20p 210.30p 843167
02/10/2012 211.70p 213.60p 210.10p 210.10p 567284
01/10/2012 208.60p 212.61p 208.60p 211.40p 686030
28/09/2012 217.10p 217.60p 208.11p 209.70p 888298
27/09/2012 218.80p 218.80p 215.00p 217.00p 758063
26/09/2012 216.50p 218.10p 215.60p 217.40p 550721
25/09/2012 220.40p 222.60p 217.90p 218.00p 567408
24/09/2012 221.50p 224.34p 216.40p 220.00p 369530
21/09/2012 223.70p 224.80p 218.35p 221.90p 938511
20/09/2012 224.60p 225.70p 223.00p 223.50p 549786
19/09/2012 227.50p 229.50p 223.50p 224.50p 999066
18/09/2012 229.50p 229.50p 225.20p 226.90p 906406
17/09/2012 234.10p 236.00p 228.90p 229.70p 614264
14/09/2012 229.20p 231.90p 228.00p 230.50p 1070432
13/09/2012 223.00p 225.50p 221.26p 223.50p 552710
12/09/2012 220.30p 224.50p 220.30p 223.30p 442214
11/09/2012 220.40p 223.15p 218.50p 222.50p 256863
10/09/2012 215.40p 222.40p 215.40p 222.00p 257835
07/09/2012 212.00p 220.20p 208.10p 220.00p 762781
06/09/2012 206.80p 213.90p 206.80p 212.80p 564524
05/09/2012 212.30p 213.80p 208.30p 208.90p 588594
04/09/2012 217.50p 217.50p 214.20p 215.20p 395290
03/09/2012 214.80p 218.90p 214.80p 216.20p 486794
31/08/2012 216.70p 218.20p 216.20p 217.30p 446825
30/08/2012 217.60p 220.50p 216.20p 217.40p 281719
29/08/2012 221.90p 221.90p 218.65p 218.70p 223667
28/08/2012 221.80p 221.80p 213.86p 220.10p 720539
24/08/2012 226.80p 226.80p 219.80p 222.00p 396157
23/08/2012 223.40p 224.50p 222.02p 222.60p 529527
22/08/2012 222.60p 224.50p 220.50p 222.70p 672114
21/08/2012 224.00p 226.00p 222.90p 224.00p 620809
20/08/2012 222.50p 225.20p 219.68p 224.10p 569824
17/08/2012 218.60p 223.40p 217.65p 223.40p 861475
16/08/2012 218.20p 218.60p 215.80p 218.20p 783091
15/08/2012 218.80p 219.60p 216.80p 218.40p 437795
14/08/2012 217.20p 220.12p 216.50p 220.10p 599653
13/08/2012 215.80p 217.80p 215.20p 217.10p 409273
10/08/2012 214.20p 216.70p 213.70p 216.70p 1153052
09/08/2012 214.90p 216.90p 213.90p 215.50p 707462
08/08/2012 216.20p 216.20p 212.90p 214.40p 401771
07/08/2012 212.60p 215.80p 212.60p 215.80p 533932
06/08/2012 212.60p 216.10p 211.47p 215.20p 1124291
03/08/2012 211.70p 212.20p 208.40p 211.70p 645696
02/08/2012 211.20p 214.30p 208.90p 210.40p 570426
01/08/2012 211.30p 211.50p 209.80p 210.20p 475575
31/07/2012 215.90p 215.90p 210.90p 210.90p 635592
30/07/2012 212.70p 215.60p 211.30p 215.10p 1099295
27/07/2012 208.10p 213.80p 204.90p 213.30p 621448
26/07/2012 207.00p 217.00p 207.00p 213.00p 747303
25/07/2012 211.30p 213.73p 209.20p 209.20p 1271450
24/07/2012 211.60p 212.80p 210.20p 211.00p 610133
23/07/2012 220.60p 225.00p 212.00p 212.00p 1123781
20/07/2012 222.90p 223.60p 218.56p 220.00p 676909
19/07/2012 219.40p 222.42p 218.60p 222.40p 732846
18/07/2012 221.70p 223.46p 216.60p 218.30p 1005853
17/07/2012 223.60p 224.00p 218.00p 221.80p 943011
16/07/2012 218.00p 224.20p 215.08p 224.20p 529622
13/07/2012 220.80p 220.80p 215.00p 219.50p 586851
12/07/2012 215.30p 219.60p 214.90p 216.50p 787201
11/07/2012 217.20p 218.24p 215.00p 217.00p 1075798
10/07/2012 215.50p 218.80p 215.50p 218.50p 630172
09/07/2012 213.70p 215.70p 213.20p 215.70p 556469
06/07/2012 214.10p 214.80p 211.40p 214.00p 391449
05/07/2012 214.50p 215.90p 207.90p 213.70p 464671
04/07/2012 216.30p 219.37p 214.40p 215.50p 644416
03/07/2012 216.50p 217.23p 211.70p 216.00p 887805
02/07/2012 214.70p 215.00p 211.20p 214.10p 795570
29/06/2012 209.10p 214.30p 207.40p 214.20p 1155915
28/06/2012 205.10p 208.34p 202.10p 204.20p 1208757
27/06/2012 203.40p 205.10p 200.80p 205.10p 413255
26/06/2012 201.10p 204.20p 201.10p 202.60p 720262
25/06/2012 202.00p 203.00p 200.60p 201.20p 1006482
22/06/2012 204.50p 205.00p 202.06p 202.40p 872934
21/06/2012 207.40p 208.11p 205.30p 205.50p 1144863
20/06/2012 198.80p 208.72p 198.01p 208.70p 1632296
19/06/2012 193.30p 199.00p 193.00p 199.00p 1663718
18/06/2012 193.50p 194.70p 184.50p 194.00p 2516399
15/06/2012 181.10p 194.22p 181.10p 194.10p 3174300
14/06/2012 179.80p 181.40p 177.90p 180.90p 947842
13/06/2012 180.20p 182.10p 176.50p 180.00p 990966
12/06/2012 185.20p 185.20p 178.90p 180.70p 1293779
11/06/2012 185.00p 189.17p 184.30p 184.30p 1048960
08/06/2012 181.90p 183.20p 178.80p 181.40p 1036744
07/06/2012 185.40p 185.40p 181.30p 183.80p 1096417
06/06/2012 184.30p 186.88p 180.90p 184.00p 1250300
01/06/2012 190.00p 190.00p 182.40p 183.10p 980242
31/05/2012 187.70p 190.70p 187.00p 188.20p 2434054
30/05/2012 190.10p 190.40p 186.10p 186.10p 1430363
29/05/2012 193.20p 193.90p 188.00p 190.70p 642677
28/05/2012 192.30p 195.20p 191.00p 192.60p 573303

*Close Price adjusted for both dividends and splits