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
10/08/2011 236.60p 239.71p 223.00p 223.20p 1379069
09/08/2011 227.20p 233.00p 213.80p 232.60p 1390520
08/08/2011 236.60p 240.20p 225.52p 227.10p 1422814
05/08/2011 238.70p 240.80p 227.70p 236.70p 1333422
04/08/2011 255.50p 255.50p 240.93p 243.30p 1215682
03/08/2011 253.50p 258.00p 249.70p 251.60p 2104247
02/08/2011 259.60p 259.60p 254.40p 256.90p 1328998
01/08/2011 265.10p 269.60p 260.00p 260.00p 1806352
29/07/2011 257.00p 265.40p 257.00p 262.40p 1708339
28/07/2011 255.70p 263.60p 251.00p 261.30p 1809339
27/07/2011 256.60p 256.60p 250.10p 250.30p 1390428
26/07/2011 254.10p 256.90p 253.24p 255.00p 735573
25/07/2011 250.50p 255.30p 248.50p 254.80p 1123975
22/07/2011 248.00p 253.40p 245.90p 250.40p 1590675
21/07/2011 244.60p 246.40p 242.40p 245.90p 1066196
20/07/2011 244.60p 245.10p 242.40p 243.40p 574599
19/07/2011 242.70p 245.70p 241.70p 242.00p 818168
18/07/2011 247.70p 250.60p 241.70p 241.70p 1019203
15/07/2011 239.50p 250.20p 239.50p 248.30p 1827665
14/07/2011 249.70p 249.90p 240.70p 242.00p 1187174
13/07/2011 249.90p 250.90p 248.00p 250.00p 732519
12/07/2011 250.10p 250.40p 242.00p 249.40p 980313
11/07/2011 256.20p 258.80p 250.20p 252.30p 837969
08/07/2011 261.10p 264.60p 257.10p 258.50p 1325504
07/07/2011 262.60p 262.60p 259.00p 259.00p 1349319
06/07/2011 262.40p 263.40p 259.40p 260.50p 1629386
05/07/2011 260.00p 265.00p 260.00p 262.10p 991343
04/07/2011 257.00p 262.00p 256.00p 259.10p 1220951
01/07/2011 254.50p 257.70p 252.20p 255.80p 3655434
30/06/2011 253.10p 254.10p 250.20p 253.20p 3057856
29/06/2011 250.10p 251.80p 248.70p 249.90p 2657772
28/06/2011 248.10p 250.90p 241.50p 249.00p 923709
27/06/2011 248.40p 251.20p 247.30p 248.40p 831468
24/06/2011 251.10p 253.90p 247.30p 249.60p 1068610
23/06/2011 251.70p 252.10p 246.80p 248.70p 511558
22/06/2011 252.50p 253.20p 250.50p 251.50p 1275593
21/06/2011 250.40p 256.40p 249.90p 251.80p 585131
20/06/2011 250.90p 251.10p 245.60p 250.50p 404051
17/06/2011 250.10p 252.70p 245.80p 251.80p 1465682
16/06/2011 249.70p 254.00p 247.80p 249.60p 521411
15/06/2011 252.80p 254.88p 251.20p 251.50p 745071
14/06/2011 251.70p 255.10p 251.70p 252.90p 453077
13/06/2011 252.80p 254.30p 250.70p 252.00p 1174123
10/06/2011 252.90p 254.71p 252.00p 252.10p 797267
09/06/2011 251.70p 254.40p 251.70p 254.30p 950027
08/06/2011 255.00p 255.00p 249.00p 252.30p 832946
07/06/2011 255.70p 258.40p 253.00p 254.70p 775536
06/06/2011 254.30p 257.00p 248.87p 256.00p 598605
03/06/2011 252.70p 256.00p 248.50p 254.30p 1221974
02/06/2011 255.70p 258.20p 252.40p 255.60p 1096154
01/06/2011 257.90p 259.90p 254.20p 256.00p 849630
31/05/2011 256.70p 262.30p 255.10p 255.10p 1338369
27/05/2011 259.70p 259.90p 255.20p 256.60p 794587
26/05/2011 258.60p 260.70p 256.20p 256.90p 644142
25/05/2011 259.30p 260.80p 256.60p 257.40p 626849
24/05/2011 260.30p 260.90p 255.00p 260.00p 888897
23/05/2011 261.30p 262.90p 255.00p 260.60p 1104854
20/05/2011 267.30p 267.90p 263.10p 264.50p 502609
19/05/2011 265.50p 268.10p 264.00p 265.90p 757755
18/05/2011 268.50p 268.70p 263.20p 263.80p 853222
17/05/2011 265.10p 269.70p 264.90p 266.00p 1125335
16/05/2011 266.80p 270.40p 266.30p 267.00p 808149
13/05/2011 270.60p 271.30p 266.40p 267.20p 2305703
12/05/2011 262.60p 272.10p 262.60p 270.20p 1564477
11/05/2011 264.20p 265.80p 261.30p 263.00p 1402607
10/05/2011 260.30p 265.10p 258.90p 264.90p 1458564
09/05/2011 255.70p 260.40p 252.17p 259.20p 1462101
06/05/2011 261.30p 262.15p 256.80p 257.70p 2152897
05/05/2011 258.50p 262.70p 258.10p 261.80p 1226302
04/05/2011 260.00p 262.50p 256.50p 258.00p 866154
03/05/2011 262.60p 262.60p 258.30p 260.70p 729229
28/04/2011 262.10p 263.50p 258.60p 262.90p 707804
27/04/2011 258.20p 260.60p 257.70p 260.40p 509433
26/04/2011 260.40p 261.00p 252.96p 257.60p 970263
21/04/2011 252.00p 261.20p 252.00p 256.00p 730026
20/04/2011 258.70p 259.50p 254.00p 258.40p 1109649
19/04/2011 258.40p 263.00p 258.40p 260.90p 1431949
18/04/2011 260.50p 262.70p 256.70p 259.90p 1494565
15/04/2011 254.90p 262.90p 254.60p 260.10p 2117300
14/04/2011 251.00p 254.80p 251.00p 254.30p 1263774
13/04/2011 250.10p 253.20p 250.00p 251.20p 899808
12/04/2011 237.50p 251.20p 237.50p 250.10p 2629660
11/04/2011 238.30p 241.20p 238.30p 239.30p 472177
08/04/2011 243.30p 243.30p 238.50p 239.00p 913947
07/04/2011 246.30p 249.90p 239.50p 241.70p 1608064
06/04/2011 248.60p 254.90p 245.20p 245.90p 1190730
05/04/2011 245.70p 251.00p 244.30p 248.20p 805647
04/04/2011 246.40p 250.60p 243.69p 248.70p 1745446
01/04/2011 247.80p 247.80p 243.00p 245.90p 1059831
31/03/2011 248.10p 253.40p 245.50p 245.50p 1672063
30/03/2011 243.50p 249.70p 243.43p 248.60p 1884038
29/03/2011 241.60p 244.90p 240.36p 243.20p 1365219
28/03/2011 243.20p 244.50p 241.80p 242.00p 942158
25/03/2011 242.90p 243.80p 240.00p 241.90p 726283
24/03/2011 240.00p 243.50p 238.80p 241.60p 2225437
23/03/2011 239.00p 241.80p 239.00p 241.50p 1060626
22/03/2011 238.00p 240.70p 235.10p 239.10p 1056961
21/03/2011 235.40p 240.50p 235.13p 238.30p 552877
18/03/2011 231.10p 237.90p 231.00p 234.20p 1778722
17/03/2011 228.10p 234.00p 226.80p 231.40p 1144866
16/03/2011 230.00p 232.20p 226.90p 227.80p 621198
15/03/2011 229.10p 230.10p 223.40p 230.00p 1037910
14/03/2011 234.90p 238.70p 231.60p 233.60p 2009108
11/03/2011 239.20p 239.41p 235.40p 236.50p 899717
10/03/2011 245.40p 245.70p 240.00p 241.20p 930490
09/03/2011 244.90p 247.50p 244.00p 245.70p 1728579
08/03/2011 241.60p 244.40p 236.40p 244.10p 780755
07/03/2011 242.10p 244.80p 240.40p 241.80p 1023497
04/03/2011 244.80p 246.20p 242.50p 243.60p 617072
03/03/2011 243.80p 247.80p 243.80p 244.50p 809203
02/03/2011 245.30p 247.00p 241.20p 244.10p 891516
01/03/2011 251.10p 251.10p 244.10p 245.40p 824652
28/02/2011 246.90p 253.23p 246.90p 248.00p 799864
25/02/2011 252.80p 253.00p 247.70p 250.50p 674028
24/02/2011 250.00p 251.60p 246.00p 247.00p 1050776
23/02/2011 253.80p 254.30p 246.60p 249.50p 858141
22/02/2011 252.80p 256.23p 251.40p 253.30p 956701
21/02/2011 262.00p 262.00p 255.90p 255.90p 410238
18/02/2011 260.30p 263.20p 257.10p 259.00p 730803
17/02/2011 259.20p 263.60p 257.40p 260.30p 2124285
16/02/2011 259.55p 262.00p 256.60p 259.20p 616453
15/02/2011 258.80p 264.40p 257.30p 257.70p 732662
14/02/2011 257.10p 261.80p 254.00p 257.70p 486058
11/02/2011 252.60p 256.14p 250.68p 254.90p 547410
10/02/2011 258.50p 259.30p 250.00p 254.10p 714319
09/02/2011 251.40p 260.90p 251.40p 258.20p 1516198
08/02/2011 249.50p 252.70p 249.40p 250.00p 343356
07/02/2011 248.10p 251.10p 246.07p 251.10p 343684
04/02/2011 248.10p 248.90p 246.50p 247.80p 279743
03/02/2011 246.00p 250.00p 245.50p 246.60p 430733
02/02/2011 247.00p 254.90p 245.11p 247.00p 374054
01/02/2011 246.00p 248.00p 243.32p 246.90p 527541
31/01/2011 243.30p 246.30p 237.70p 244.50p 649224
28/01/2011 243.40p 247.10p 243.40p 245.50p 679289
27/01/2011 247.30p 250.90p 245.10p 245.20p 571186
26/01/2011 246.60p 249.90p 244.10p 245.00p 522092
25/01/2011 249.90p 250.80p 243.00p 244.60p 738476
24/01/2011 242.70p 250.00p 242.20p 249.90p 593388
21/01/2011 245.70p 248.30p 240.40p 242.10p 704889
20/01/2011 251.30p 251.30p 244.90p 245.90p 1317850
19/01/2011 251.90p 255.80p 249.90p 250.50p 451383
18/01/2011 251.60p 254.60p 250.50p 253.60p 849386
17/01/2011 253.20p 253.20p 251.10p 252.50p 291140
14/01/2011 253.80p 255.00p 250.30p 254.00p 1089797
13/01/2011 254.40p 256.60p 249.00p 252.80p 894767
12/01/2011 260.40p 260.40p 253.60p 255.80p 682188
11/01/2011 258.60p 259.50p 252.00p 258.80p 1466864
10/01/2011 252.10p 255.50p 249.40p 253.00p 1117126
07/01/2011 251.70p 255.30p 249.30p 255.00p 455349
06/01/2011 254.50p 255.10p 251.40p 253.40p 589218
05/01/2011 250.90p 253.90p 246.40p 252.70p 847677
04/01/2011 249.10p 253.50p 244.40p 250.20p 571482
31/12/2010 243.60p 251.00p 243.10p 251.00p 239061
30/12/2010 250.80p 250.80p 243.80p 248.10p 266385
29/12/2010 245.60p 250.10p 245.50p 250.10p 521176
24/12/2010 246.00p 248.49p 244.40p 248.20p 85795
23/12/2010 245.80p 249.00p 242.10p 246.10p 778369
22/12/2010 244.00p 245.40p 241.05p 245.00p 561138
21/12/2010 242.40p 244.08p 240.40p 243.40p 640373
20/12/2010 243.20p 243.40p 239.40p 242.50p 803225
17/12/2010 233.00p 244.10p 231.10p 242.80p 3752093
16/12/2010 230.00p 230.00p 227.20p 227.20p 859072
15/12/2010 226.20p 230.00p 226.10p 227.60p 903983
14/12/2010 226.40p 228.70p 226.30p 227.20p 1201077
13/12/2010 226.90p 233.20p 226.80p 228.20p 449312
10/12/2010 229.00p 230.50p 225.70p 227.40p 1479818
09/12/2010 230.40p 231.82p 228.20p 229.90p 818917
08/12/2010 231.40p 233.80p 228.40p 229.50p 1580610
07/12/2010 234.80p 238.20p 233.20p 236.00p 647429
06/12/2010 230.70p 236.90p 228.00p 233.60p 787165
03/12/2010 232.30p 233.45p 228.00p 229.60p 513849
02/12/2010 232.40p 234.90p 226.60p 233.40p 836968
01/12/2010 225.20p 227.80p 222.90p 227.00p 864560
30/11/2010 224.50p 228.20p 222.30p 223.10p 1617131
29/11/2010 227.70p 230.20p 222.91p 223.60p 1346147
26/11/2010 227.30p 228.20p 222.55p 225.10p 1100151
25/11/2010 231.80p 232.30p 226.90p 227.90p 699609
24/11/2010 232.20p 232.40p 227.30p 230.40p 1165239
23/11/2010 239.70p 240.00p 231.70p 231.70p 889326
22/11/2010 244.90p 245.00p 238.60p 239.70p 751478
19/11/2010 241.60p 243.60p 239.10p 241.80p 938984
18/11/2010 237.70p 243.70p 237.70p 242.00p 1167469
17/11/2010 236.10p 240.14p 232.40p 237.10p 1154089
16/11/2010 241.00p 241.00p 237.90p 237.90p 1271897
15/11/2010 241.50p 244.10p 238.80p 240.10p 817053
12/11/2010 242.30p 245.50p 239.84p 241.40p 1048048
11/11/2010 249.60p 253.43p 240.70p 243.80p 2242973
10/11/2010 255.00p 257.00p 245.80p 250.50p 905737
09/11/2010 257.10p 257.90p 253.60p 254.00p 1040077
08/11/2010 256.70p 261.00p 254.50p 256.60p 833517
05/11/2010 255.00p 258.56p 252.40p 257.30p 466511
04/11/2010 255.80p 258.50p 255.10p 255.80p 580302
03/11/2010 259.30p 261.00p 253.80p 255.60p 1378881
02/11/2010 252.60p 261.30p 251.50p 259.60p 866352
01/11/2010 249.60p 260.00p 249.00p 253.50p 803648
29/10/2010 246.80p 250.90p 245.80p 249.00p 800853
28/10/2010 250.40p 252.00p 245.10p 247.90p 1403698
27/10/2010 245.30p 252.00p 244.10p 250.30p 1231949
26/10/2010 247.00p 250.50p 244.91p 246.90p 732365
25/10/2010 247.70p 252.90p 247.60p 250.50p 1677494

*Close Price adjusted for both dividends and splits