Nightcap (NGHT) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Nightcap

Date Open High Low Close* Volume
17/03/2022 14.75p 15.50p 14.68p 15.00p 169220
16/03/2022 14.75p 15.30p 14.68p 14.75p 130430
15/03/2022 14.75p 15.20p 14.75p 14.75p 117304
14/03/2022 14.25p 15.49p 13.75p 15.00p 483964
11/03/2022 14.50p 14.88p 13.30p 13.65p 202243
10/03/2022 15.25p 16.00p 14.00p 14.75p 92193
09/03/2022 15.25p 15.55p 14.50p 15.25p 100938
08/03/2022 15.25p 15.70p 14.60p 15.25p 111974
07/03/2022 15.25p 15.90p 14.52p 15.25p 178428
04/03/2022 16.25p 17.00p 14.50p 15.25p 197795
03/03/2022 17.25p 17.25p 16.00p 16.50p 76599
02/03/2022 16.50p 17.25p 16.50p 17.25p 126179
01/03/2022 16.50p 16.98p 16.28p 16.50p 35102
28/02/2022 16.50p 17.00p 16.28p 16.50p 39270
25/02/2022 16.50p 17.00p 16.00p 16.50p 72113
24/02/2022 17.50p 18.00p 16.00p 16.50p 265651
23/02/2022 17.50p 17.90p 16.15p 17.50p 138056
22/02/2022 17.50p 17.60p 17.01p 17.50p 137520
21/02/2022 17.50p 17.93p 17.01p 17.50p 68435
18/02/2022 17.50p 17.61p 17.12p 17.50p 19637
17/02/2022 17.50p 17.61p 17.11p 17.50p 1075
16/02/2022 17.50p 17.65p 17.06p 17.50p 19836
15/02/2022 17.50p 17.50p 17.01p 17.50p 83366
14/02/2022 17.50p 17.65p 17.01p 17.50p 61044
11/02/2022 17.50p 17.75p 17.07p 17.50p 143771
10/02/2022 17.50p 17.65p 17.25p 17.50p 9942
09/02/2022 17.50p 17.74p 17.23p 17.50p 31156
08/02/2022 17.50p 17.90p 17.21p 17.50p 26937
07/02/2022 17.50p 17.75p 17.00p 17.50p 80145
04/02/2022 17.50p 17.90p 17.17p 17.50p 70850
03/02/2022 17.50p 17.58p 17.13p 17.50p 98352
02/02/2022 18.00p 18.00p 17.01p 17.50p 154059
01/02/2022 18.50p 19.00p 17.50p 18.00p 68131
31/01/2022 18.50p 18.50p 18.00p 18.50p 42857
28/01/2022 18.50p 18.76p 18.00p 18.50p 42193
27/01/2022 18.50p 18.88p 18.01p 18.50p 53901
26/01/2022 17.75p 18.95p 17.50p 18.50p 124853
25/01/2022 17.75p 18.50p 17.00p 17.00p 94799
24/01/2022 19.50p 20.00p 17.15p 17.75p 184130
21/01/2022 19.50p 19.50p 19.00p 19.50p 16386
20/01/2022 19.50p 19.50p 19.05p 19.50p 43728
19/01/2022 20.05p 20.05p 19.05p 19.50p 70998
18/01/2022 20.05p 20.58p 19.50p 20.05p 97251
17/01/2022 20.05p 20.48p 19.80p 20.05p 172511
14/01/2022 20.05p 20.40p 19.75p 20.05p 102023
13/01/2022 19.50p 20.45p 19.26p 20.05p 352378
12/01/2022 20.30p 20.60p 19.25p 19.50p 129878
10/01/2022 20.00p 21.00p 19.60p 20.50p 303730
07/01/2022 19.50p 19.95p 19.33p 19.50p 7864
06/01/2022 19.50p 19.99p 19.18p 19.50p 172497
05/01/2022 18.75p 19.89p 18.50p 19.50p 200012
04/01/2022 18.75p 19.50p 18.75p 18.75p 39315
03/01/2022 18.75p 19.50p 18.75p 18.75p 107007
31/12/2021 18.75p 19.50p 18.75p 18.75p 107007
30/12/2021 18.75p 19.50p 18.51p 18.75p 112651
29/12/2021 18.00p 19.50p 17.31p 18.60p 190321
28/12/2021 17.75p 18.48p 17.14p 18.00p 63735
27/12/2021 17.75p 18.48p 17.14p 18.00p 63735
24/12/2021 17.75p 18.48p 17.14p 18.00p 63735
23/12/2021 16.50p 18.50p 16.00p 17.75p 306490
22/12/2021 16.50p 16.90p 16.50p 16.50p 266090
21/12/2021 16.50p 17.12p 16.05p 16.50p 654766
20/12/2021 16.50p 16.99p 16.00p 16.50p 195308
17/12/2021 17.00p 17.03p 16.02p 17.00p 186790
16/12/2021 17.50p 17.60p 16.02p 17.00p 136714
15/12/2021 18.00p 18.00p 17.00p 17.50p 104468
14/12/2021 18.50p 18.50p 17.50p 18.00p 34227
13/12/2021 18.50p 18.60p 18.00p 18.50p 129440
10/12/2021 18.50p 18.89p 18.38p 18.50p 25648
09/12/2021 18.50p 18.65p 18.35p 18.50p 77101
08/12/2021 18.50p 19.00p 18.50p 18.50p 297218
07/12/2021 19.00p 19.65p 18.00p 18.50p 83480
06/12/2021 19.00p 19.67p 18.55p 19.00p 31906
03/12/2021 19.00p 19.68p 18.00p 19.00p 53100
02/12/2021 19.00p 19.72p 18.67p 19.00p 54545
01/12/2021 18.50p 19.95p 18.00p 19.00p 70373
30/11/2021 19.00p 19.60p 18.00p 18.50p 145935
29/11/2021 21.00p 21.00p 19.00p 19.00p 199949
26/11/2021 22.00p 23.00p 19.30p 21.00p 518263
25/11/2021 19.50p 23.00p 19.39p 22.50p 593141
24/11/2021 20.00p 20.00p 19.00p 19.50p 85480
23/11/2021 20.00p 20.90p 19.45p 20.00p 313292
22/11/2021 20.00p 21.00p 19.00p 20.00p 252164
19/11/2021 19.50p 20.20p 19.00p 19.50p 76308
18/11/2021 20.00p 20.00p 19.00p 19.50p 87887
17/11/2021 20.00p 21.00p 19.41p 20.00p 162999
16/11/2021 20.50p 21.00p 19.00p 21.00p 57490
15/11/2021 21.50p 22.20p 19.25p 20.50p 645871
12/11/2021 22.00p 23.00p 21.00p 21.50p 243467
11/11/2021 23.00p 23.75p 21.00p 22.00p 279458
10/11/2021 22.00p 24.00p 21.90p 23.00p 163717
09/11/2021 22.00p 22.85p 21.42p 22.00p 297185
08/11/2021 22.00p 22.44p 21.25p 22.00p 149009
05/11/2021 22.00p 22.70p 21.00p 22.00p 166918
04/11/2021 23.00p 23.96p 21.00p 22.00p 653909
03/11/2021 19.50p 23.00p 19.00p 23.00p 2418001
02/11/2021 19.00p 19.63p 18.39p 19.00p 73835
01/11/2021 19.00p 19.30p 18.25p 19.00p 78386
29/10/2021 19.50p 20.00p 18.41p 19.00p 262168
28/10/2021 19.00p 20.00p 18.38p 19.60p 74545
27/10/2021 17.50p 20.00p 17.00p 19.00p 390289
26/10/2021 17.00p 18.00p 16.65p 17.50p 180858
25/10/2021 17.00p 18.00p 16.00p 17.00p 154592
22/10/2021 16.50p 16.85p 16.01p 16.50p 201502
21/10/2021 16.25p 16.85p 15.50p 16.50p 311020
20/10/2021 16.50p 16.60p 15.53p 16.25p 131073
19/10/2021 16.50p 17.00p 16.00p 16.50p 261429
18/10/2021 16.75p 17.13p 16.01p 16.50p 188787
15/10/2021 18.00p 18.00p 16.00p 16.75p 656307
14/10/2021 18.00p 18.09p 17.00p 17.50p 212502
13/10/2021 18.00p 18.90p 17.19p 18.00p 61222
12/10/2021 18.00p 18.90p 17.10p 18.00p 75695
11/10/2021 18.50p 18.95p 17.10p 18.00p 441236
08/10/2021 18.00p 19.00p 18.00p 18.50p 357046
07/10/2021 16.75p 18.90p 16.75p 18.00p 216140
06/10/2021 18.00p 18.00p 16.68p 17.25p 231624
05/10/2021 18.50p 19.00p 17.00p 17.50p 220826
04/10/2021 18.50p 18.95p 18.01p 18.50p 83952
01/10/2021 18.50p 18.95p 18.00p 18.50p 158099
30/09/2021 18.50p 18.95p 18.01p 18.50p 84742
29/09/2021 18.50p 18.88p 18.05p 18.50p 47186
28/09/2021 18.50p 20.00p 18.01p 18.50p 72652
27/09/2021 18.50p 20.00p 18.00p 18.50p 174830
24/09/2021 18.50p 18.63p 18.00p 18.50p 511636
23/09/2021 18.50p 18.95p 18.00p 18.50p 433228
22/09/2021 18.00p 18.95p 17.52p 18.50p 76784
21/09/2021 18.50p 19.00p 17.01p 18.00p 316338
20/09/2021 18.50p 18.78p 18.00p 18.50p 107409
17/09/2021 18.50p 18.88p 18.00p 18.50p 101330
16/09/2021 19.00p 19.50p 18.00p 19.00p 11874
15/09/2021 19.00p 19.50p 18.00p 19.00p 16941
14/09/2021 19.50p 19.50p 19.00p 19.50p 31302
13/09/2021 19.00p 19.72p 19.00p 19.50p 68333
10/09/2021 19.00p 19.95p 19.00p 19.50p 14097
09/09/2021 19.50p 20.47p 19.00p 19.50p 114367
08/09/2021 20.00p 20.90p 19.30p 20.00p 58286
07/09/2021 20.00p 20.60p 19.10p 20.00p 38355
06/09/2021 19.00p 20.00p 19.00p 20.00p 314887
03/09/2021 19.00p 20.00p 18.00p 19.00p 181580
02/09/2021 19.00p 19.00p 18.28p 18.50p 122991
01/09/2021 19.00p 20.00p 18.07p 18.50p 134765
31/08/2021 19.00p 20.25p 19.00p 19.50p 70842
30/08/2021 19.00p 19.95p 19.00p 19.50p 121774
27/08/2021 19.00p 19.95p 19.00p 19.50p 55138
26/08/2021 18.50p 19.95p 18.30p 19.50p 189722
25/08/2021 19.00p 20.00p 18.00p 18.50p 225756
24/08/2021 19.00p 19.99p 19.00p 19.50p 25476
23/08/2021 19.00p 20.00p 19.00p 19.50p 99643
20/08/2021 20.00p 20.69p 19.00p 19.50p 185597
19/08/2021 21.00p 21.00p 19.05p 20.00p 169908
18/08/2021 21.00p 21.20p 20.25p 21.00p 33452
17/08/2021 21.00p 22.00p 20.00p 21.00p 138433
16/08/2021 21.00p 21.50p 20.10p 21.50p 13565
13/08/2021 21.00p 21.95p 21.00p 21.50p 40058
12/08/2021 21.50p 22.55p 21.01p 21.50p 47263
11/08/2021 21.50p 22.75p 21.00p 22.00p 78681
10/08/2021 22.00p 22.90p 21.10p 22.00p 117295
09/08/2021 23.00p 24.38p 21.25p 22.00p 250211
06/08/2021 21.50p 22.66p 20.52p 21.50p 26506
05/08/2021 21.50p 22.66p 20.41p 21.50p 30737
04/08/2021 21.50p 22.85p 20.50p 21.50p 124058
03/08/2021 21.00p 22.85p 20.10p 21.40p 248339
02/08/2021 20.00p 21.75p 20.00p 21.00p 65547
30/07/2021 19.50p 21.00p 19.50p 20.00p 43641
29/07/2021 19.00p 21.00p 18.00p 20.00p 72163
28/07/2021 18.50p 19.99p 18.28p 19.00p 86026
27/07/2021 21.00p 21.00p 18.15p 19.00p 250109
26/07/2021 21.00p 21.50p 20.02p 21.00p 102872
23/07/2021 20.50p 22.00p 19.85p 21.00p 19950
22/07/2021 19.50p 21.92p 19.00p 20.50p 224225
21/07/2021 19.00p 21.00p 18.25p 19.50p 157161
20/07/2021 19.50p 20.35p 17.00p 19.00p 396455
19/07/2021 20.50p 21.95p 18.13p 19.50p 129740
16/07/2021 20.50p 22.00p 20.00p 21.00p 139861
15/07/2021 21.50p 22.86p 20.00p 21.00p 74225
14/07/2021 21.50p 22.93p 20.56p 21.50p 63515
13/07/2021 22.00p 23.00p 20.52p 21.50p 1494171
12/07/2021 23.00p 23.73p 21.00p 22.00p 126411
09/07/2021 23.50p 23.95p 22.05p 23.00p 110500
08/07/2021 25.00p 26.00p 23.00p 25.00p 57512
07/07/2021 25.00p 25.47p 24.00p 25.00p 44951
06/07/2021 25.00p 25.72p 24.00p 25.00p 262022
05/07/2021 23.50p 26.00p 23.40p 25.00p 389090
02/07/2021 23.50p 24.92p 22.40p 23.50p 161068
01/07/2021 22.50p 25.00p 21.72p 23.50p 179728
30/06/2021 22.50p 23.84p 21.53p 23.00p 44660
29/06/2021 22.00p 24.00p 21.00p 22.50p 159974
28/06/2021 22.00p 22.95p 21.36p 22.00p 179441
25/06/2021 21.50p 22.95p 21.50p 22.00p 117426
24/06/2021 21.00p 22.00p 20.31p 21.20p 93282
23/06/2021 20.50p 21.75p 20.03p 21.00p 248377
22/06/2021 22.00p 23.50p 20.31p 20.50p 353083
21/06/2021 22.00p 24.00p 21.00p 22.00p 210051
18/06/2021 23.00p 23.00p 20.45p 22.00p 419374
17/06/2021 22.00p 23.90p 20.15p 23.00p 519691
16/06/2021 23.00p 25.00p 21.00p 25.00p 86273
15/06/2021 23.50p 25.00p 21.00p 24.00p 315590
14/06/2021 23.50p 23.75p 23.01p 23.50p 97458
11/06/2021 24.00p 25.00p 23.00p 23.50p 60491
10/06/2021 24.50p 25.24p 23.00p 24.00p 237841

*Close Price adjusted for both dividends and splits