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
22/10/2010 247.70p 252.90p 245.10p 247.50p 970063
21/10/2010 248.00p 250.80p 245.80p 248.30p 1273968
20/10/2010 236.40p 252.40p 236.00p 249.40p 1871994
19/10/2010 239.30p 244.00p 237.30p 238.30p 1300050
18/10/2010 232.30p 237.60p 232.30p 237.60p 557576
15/10/2010 237.10p 237.40p 232.90p 234.20p 575441
14/10/2010 233.60p 238.70p 233.60p 235.40p 683322
13/10/2010 235.20p 237.62p 230.10p 235.00p 775449
12/10/2010 234.40p 234.50p 230.35p 233.70p 554075
11/10/2010 237.80p 238.29p 232.80p 234.00p 1384861
08/10/2010 237.90p 240.90p 235.80p 236.20p 1561926
07/10/2010 239.20p 242.10p 236.60p 240.00p 992965
06/10/2010 238.50p 242.65p 233.70p 240.40p 596705
05/10/2010 238.90p 241.67p 234.00p 239.00p 526218
04/10/2010 238.30p 241.30p 235.91p 239.60p 346049
01/10/2010 244.40p 246.80p 237.90p 239.10p 731894
30/09/2010 240.60p 245.50p 239.30p 242.30p 744943
29/09/2010 240.90p 242.50p 238.35p 240.60p 506470
28/09/2010 236.80p 242.70p 234.40p 238.80p 717649
27/09/2010 238.50p 241.00p 236.20p 238.50p 664164
24/09/2010 238.30p 238.30p 231.70p 236.40p 550175
23/09/2010 239.10p 239.90p 232.70p 237.50p 533139
22/09/2010 240.90p 240.90p 236.00p 236.00p 481265
21/09/2010 241.10p 241.10p 239.10p 239.80p 988671
20/09/2010 245.00p 245.00p 237.20p 240.00p 953403
17/09/2010 247.80p 248.70p 239.08p 239.10p 3599909
16/09/2010 241.70p 245.90p 239.90p 245.00p 1186728
15/09/2010 240.10p 246.60p 236.50p 244.00p 629199
14/09/2010 246.00p 248.50p 241.90p 246.90p 566238
13/09/2010 241.00p 248.00p 240.90p 245.90p 595531
10/09/2010 240.90p 244.10p 237.70p 239.80p 635126
09/09/2010 241.00p 244.90p 239.10p 243.30p 594329
08/09/2010 235.70p 241.90p 235.10p 240.10p 914457
07/09/2010 237.10p 240.70p 235.50p 238.60p 337085
06/09/2010 242.00p 242.00p 236.30p 238.50p 557514
03/09/2010 231.70p 237.80p 231.70p 236.10p 775565
02/09/2010 231.90p 236.20p 231.78p 234.60p 938874
01/09/2010 225.40p 232.30p 225.40p 232.00p 720434
31/08/2010 223.70p 225.50p 219.60p 223.80p 431834
27/08/2010 223.20p 226.10p 221.00p 224.00p 593747
26/08/2010 222.20p 225.60p 218.00p 222.30p 384516
25/08/2010 223.10p 225.90p 220.20p 221.20p 543617
24/08/2010 225.10p 226.30p 222.80p 224.20p 762225
23/08/2010 222.00p 231.20p 222.00p 227.10p 918330
20/08/2010 221.10p 225.00p 220.76p 222.40p 1664718
19/08/2010 224.10p 227.10p 222.40p 222.40p 821858
18/08/2010 221.40p 227.10p 221.40p 224.70p 533342
17/08/2010 220.60p 223.50p 219.20p 222.40p 938624
16/08/2010 221.50p 225.80p 219.60p 220.10p 500095
13/08/2010 223.90p 225.80p 219.30p 222.50p 415737
12/08/2010 221.10p 224.50p 220.00p 221.60p 581786
11/08/2010 230.40p 231.90p 221.60p 222.00p 1139719
10/08/2010 237.00p 238.20p 232.30p 232.50p 435439
09/08/2010 238.50p 240.00p 236.30p 238.70p 315800
06/08/2010 238.50p 245.00p 235.70p 237.10p 303968
05/08/2010 241.60p 241.60p 238.30p 238.70p 304362
04/08/2010 238.00p 242.00p 234.10p 240.40p 345863
03/08/2010 237.70p 240.50p 235.30p 240.10p 428883
02/08/2010 239.00p 241.11p 234.10p 236.70p 835056
30/07/2010 238.50p 239.50p 231.30p 233.40p 936230
29/07/2010 246.60p 246.60p 236.80p 236.80p 1180345
28/07/2010 248.00p 248.00p 214.20p 242.90p 935211
27/07/2010 250.90p 250.90p 243.50p 245.60p 1292354
26/07/2010 250.90p 258.60p 248.20p 248.20p 1202422
23/07/2010 244.10p 253.12p 244.10p 247.00p 1246298
22/07/2010 246.60p 249.00p 241.30p 245.10p 1281417
21/07/2010 236.90p 242.20p 236.00p 240.20p 517597
20/07/2010 233.80p 238.00p 233.80p 236.60p 634123
19/07/2010 239.50p 239.50p 234.00p 234.40p 699988
16/07/2010 242.50p 243.40p 235.00p 235.00p 1146741
15/07/2010 238.90p 249.60p 236.58p 241.20p 872987
14/07/2010 239.10p 241.80p 239.10p 241.00p 1873535
13/07/2010 234.10p 242.80p 232.60p 240.20p 757122
12/07/2010 235.10p 236.30p 230.20p 232.70p 472507
09/07/2010 233.80p 234.10p 231.00p 231.20p 699088
08/07/2010 226.00p 233.40p 224.00p 231.40p 2209594
07/07/2010 221.50p 224.00p 220.00p 224.00p 766021
06/07/2010 220.60p 221.60p 219.50p 221.30p 782862
05/07/2010 214.90p 219.10p 214.90p 217.70p 318260
02/07/2010 214.20p 219.90p 212.70p 213.40p 952384
01/07/2010 215.80p 217.70p 213.30p 215.10p 1483736
30/06/2010 218.90p 221.20p 218.50p 220.10p 1518157
29/06/2010 230.00p 232.00p 213.30p 219.90p 3559102
28/06/2010 228.40p 229.60p 225.40p 227.00p 1649959
25/06/2010 233.00p 234.60p 228.00p 229.40p 1356966
24/06/2010 240.40p 240.60p 233.30p 233.80p 849013
23/06/2010 242.50p 243.17p 236.20p 238.00p 422887
22/06/2010 235.10p 242.30p 235.10p 241.30p 733090
21/06/2010 239.60p 244.90p 236.40p 239.30p 1541633
18/06/2010 238.60p 238.60p 235.90p 236.80p 2577080
17/06/2010 234.80p 237.90p 232.50p 237.00p 1489408
16/06/2010 238.00p 238.00p 231.70p 232.90p 1045781
15/06/2010 229.00p 237.50p 229.00p 235.40p 1363555
14/06/2010 230.70p 234.90p 227.30p 233.70p 900763
11/06/2010 228.20p 228.20p 223.50p 226.50p 847988
10/06/2010 219.80p 223.00p 216.80p 223.00p 1152528
09/06/2010 220.00p 224.00p 217.50p 223.90p 583829
08/06/2010 223.00p 223.00p 216.20p 218.00p 1119927
07/06/2010 225.00p 228.70p 221.50p 223.40p 649037
04/06/2010 237.60p 239.00p 227.40p 228.50p 710295
03/06/2010 236.00p 239.30p 232.61p 236.30p 984619
02/06/2010 229.40p 232.20p 226.90p 231.90p 927246
01/06/2010 232.10p 232.10p 225.00p 229.90p 1175090
28/05/2010 234.90p 234.90p 230.80p 231.00p 884891
27/05/2010 232.00p 238.30p 229.90p 232.00p 2041769
26/05/2010 225.20p 233.50p 223.50p 232.00p 1672324
25/05/2010 224.40p 224.40p 217.80p 221.00p 1748449
24/05/2010 232.70p 233.60p 226.10p 229.00p 1282355
21/05/2010 230.90p 235.35p 230.40p 230.40p 3448083
20/05/2010 240.80p 241.00p 230.00p 230.00p 2691788
19/05/2010 239.20p 244.00p 234.60p 236.20p 2524516
18/05/2010 235.70p 239.70p 235.00p 239.70p 1154241
17/05/2010 236.70p 238.80p 232.60p 233.00p 927560
14/05/2010 244.40p 245.70p 236.60p 240.00p 1982439
13/05/2010 243.00p 247.50p 242.50p 246.40p 1032313
12/05/2010 234.80p 245.90p 234.80p 243.40p 1572435
11/05/2010 236.10p 241.70p 232.60p 237.20p 1319042
10/05/2010 232.10p 241.09p 230.00p 236.60p 1188299
07/05/2010 231.60p 231.80p 219.60p 223.40p 771395
06/05/2010 229.40p 236.50p 229.40p 232.10p 1460697
05/05/2010 231.30p 237.50p 220.00p 231.90p 2282954
04/05/2010 240.40p 245.56p 230.90p 234.00p 1296658
30/04/2010 243.20p 247.10p 240.50p 241.20p 1092948
29/04/2010 243.30p 244.50p 238.60p 242.20p 1535653
28/04/2010 248.00p 248.09p 235.90p 247.00p 2247974
27/04/2010 251.30p 254.30p 249.44p 250.90p 995108
26/04/2010 256.10p 256.80p 250.00p 251.20p 1432644
23/04/2010 250.00p 253.00p 245.00p 252.60p 840961
22/04/2010 243.90p 249.80p 242.90p 248.10p 1130455
21/04/2010 243.00p 245.64p 241.70p 244.70p 1330384
20/04/2010 240.70p 247.00p 237.90p 241.80p 3206725
19/04/2010 240.10p 241.60p 239.30p 239.50p 2702718
16/04/2010 244.00p 244.60p 239.10p 239.50p 1925824
15/04/2010 249.00p 249.10p 244.00p 244.20p 1695734
14/04/2010 246.00p 250.90p 244.00p 244.90p 2076892
13/04/2010 236.50p 240.60p 235.50p 240.10p 1402079
12/04/2010 234.90p 237.01p 232.10p 236.30p 597828
09/04/2010 231.30p 235.00p 231.30p 232.50p 406513
08/04/2010 230.80p 233.80p 230.80p 231.20p 449667
07/04/2010 231.00p 233.70p 230.50p 232.70p 447123
06/04/2010 230.80p 232.00p 223.04p 229.90p 589664
01/04/2010 227.60p 230.50p 225.00p 230.00p 679411
31/03/2010 232.90p 235.00p 227.70p 229.00p 1616926
30/03/2010 234.40p 237.00p 233.20p 234.40p 1550578
29/03/2010 230.80p 233.20p 230.00p 233.20p 669875
26/03/2010 226.80p 230.88p 226.30p 229.30p 755373
25/03/2010 224.00p 228.70p 222.30p 226.10p 638050
24/03/2010 222.10p 224.49p 221.00p 223.00p 886920
23/03/2010 221.00p 224.60p 220.00p 220.00p 577391
22/03/2010 222.00p 223.10p 217.80p 220.00p 641035
19/03/2010 226.90p 227.80p 220.00p 221.90p 1497244
18/03/2010 223.50p 229.00p 223.50p 226.10p 691420
17/03/2010 218.30p 231.10p 215.20p 225.00p 2740669
16/03/2010 221.00p 223.00p 218.20p 218.40p 601152
15/03/2010 220.00p 220.70p 217.90p 220.30p 643451
12/03/2010 216.00p 220.00p 214.10p 220.00p 1532535
11/03/2010 220.30p 221.30p 212.00p 215.30p 1171905
10/03/2010 220.00p 220.00p 217.30p 218.90p 1874401
09/03/2010 220.00p 222.00p 218.70p 219.00p 1657625
08/03/2010 219.90p 222.50p 218.51p 220.90p 1281626
05/03/2010 216.50p 219.57p 215.16p 218.20p 588888
04/03/2010 211.10p 216.30p 211.10p 216.30p 499517
03/03/2010 208.10p 214.90p 208.10p 213.20p 718219
02/03/2010 205.00p 209.60p 205.00p 209.50p 720618
01/03/2010 203.20p 206.50p 202.03p 204.70p 510176
26/02/2010 196.90p 206.00p 196.20p 203.00p 1260873
25/02/2010 200.30p 200.30p 189.70p 198.10p 1777403
24/02/2010 200.90p 205.94p 200.10p 202.50p 615134
23/02/2010 205.90p 207.80p 202.00p 205.00p 775090
22/02/2010 207.00p 208.50p 205.40p 205.90p 457290
19/02/2010 206.40p 207.99p 204.10p 206.20p 545233
18/02/2010 203.90p 208.80p 203.90p 206.70p 1068459
17/02/2010 193.80p 206.20p 193.00p 203.80p 2069006
16/02/2010 195.50p 197.50p 193.80p 196.30p 437672
15/02/2010 198.00p 200.27p 195.80p 196.50p 301552
12/02/2010 199.50p 201.90p 191.30p 197.70p 718228
11/02/2010 197.20p 203.50p 197.20p 199.20p 1777272
10/02/2010 195.90p 202.90p 194.50p 195.40p 1080017
09/02/2010 198.00p 198.20p 195.00p 196.70p 513563
08/02/2010 203.30p 204.50p 196.10p 198.00p 972821
05/02/2010 203.00p 204.40p 195.20p 201.50p 1689272
04/02/2010 208.60p 210.00p 203.70p 204.10p 1109372
03/02/2010 213.30p 213.56p 206.00p 207.50p 1342427
02/02/2010 211.60p 215.01p 208.10p 210.80p 1719459
01/02/2010 206.60p 211.00p 204.30p 210.10p 847174
29/01/2010 213.90p 213.90p 207.90p 207.90p 1630111
28/01/2010 208.00p 216.60p 206.90p 212.00p 6277897
27/01/2010 207.30p 207.30p 203.00p 205.50p 2305165
26/01/2010 204.80p 207.70p 204.80p 207.00p 1023768
25/01/2010 205.30p 209.50p 205.00p 206.40p 1743812
22/01/2010 203.00p 210.00p 203.00p 206.80p 5318890
21/01/2010 199.50p 204.20p 196.20p 202.00p 4083000
20/01/2010 198.40p 201.10p 196.20p 199.10p 573585
19/01/2010 199.60p 201.70p 198.00p 199.60p 1037117
18/01/2010 197.20p 205.40p 195.90p 201.00p 2039645
15/01/2010 195.50p 200.95p 195.50p 198.00p 3368904
14/01/2010 199.30p 199.30p 195.00p 196.00p 1118572
13/01/2010 198.50p 207.80p 197.50p 199.00p 1086942
12/01/2010 202.70p 202.70p 197.40p 199.70p 866888
11/01/2010 198.80p 203.67p 198.80p 202.00p 986194

*Close Price adjusted for both dividends and splits