Next 15 Group (NFG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Next 15 Group

Date Open High Low Close* Volume
26/05/2023 749.00p 761.00p 743.00p 755.00p 61572
25/05/2023 735.00p 754.43p 732.00p 743.00p 229227
24/05/2023 817.00p 817.00p 726.00p 744.00p 135784
23/05/2023 799.00p 801.95p 789.00p 789.00p 80789
22/05/2023 801.00p 803.80p 780.00p 793.00p 123929
19/05/2023 796.00p 802.00p 786.00p 791.00p 66974
18/05/2023 788.00p 804.00p 784.00p 795.00p 310406
17/05/2023 794.00p 800.48p 783.00p 789.00p 88484
16/05/2023 800.00p 820.00p 780.00p 798.00p 122908
15/05/2023 810.00p 811.72p 783.00p 802.00p 90568
12/05/2023 795.00p 808.34p 790.00p 800.00p 66578
11/05/2023 806.00p 817.00p 791.00p 798.00p 207588
10/05/2023 821.00p 825.00p 805.00p 810.00p 207583
09/05/2023 823.00p 859.00p 819.00p 825.00p 293568
05/05/2023 840.00p 857.00p 822.00p 845.00p 278974
04/05/2023 832.00p 832.00p 794.00p 823.00p 231942
03/05/2023 826.00p 848.00p 810.00p 832.00p 259497
02/05/2023 800.00p 854.00p 800.00p 815.00p 428034
28/04/2023 800.00p 849.00p 800.00p 842.00p 118754
27/04/2023 837.00p 837.00p 800.00p 833.00p 200269
26/04/2023 762.00p 836.00p 746.00p 816.00p 693817
25/04/2023 710.00p 804.00p 710.00p 759.00p 955917
24/04/2023 713.00p 714.00p 684.00p 700.00p 215468
21/04/2023 720.00p 740.18p 698.75p 703.00p 471851
20/04/2023 744.00p 769.00p 724.00p 728.00p 124439
19/04/2023 790.00p 799.00p 740.00p 740.00p 254231

*Close Price adjusted for both dividends and splits