Non-Standard Finance (NSF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Non-Standard Finance

Date Open High Low Close* Volume
08/07/2016 57.00p 59.00p 56.18p 58.00p 10758
07/07/2016 58.00p 60.00p 57.00p 57.00p 352545
06/07/2016 57.00p 61.75p 57.00p 58.00p 220224
05/07/2016 62.50p 62.50p 57.50p 61.75p 110776
04/07/2016 62.00p 62.00p 57.77p 58.00p 14210
01/07/2016 58.00p 60.00p 55.25p 55.25p 186678
30/06/2016 59.00p 62.50p 56.00p 58.00p 285407
29/06/2016 57.00p 60.00p 56.00p 57.00p 263246
28/06/2016 63.00p 63.00p 56.00p 56.00p 106265
27/06/2016 60.00p 63.41p 58.00p 58.00p 63263
24/06/2016 62.00p 65.00p 62.00p 65.00p 8891
23/06/2016 65.00p 66.91p 65.00p 65.00p 60200
22/06/2016 69.00p 69.00p 65.00p 65.00p 75097
21/06/2016 65.00p 66.50p 65.00p 65.00p 280517
20/06/2016 65.00p 70.00p 65.00p 65.25p 73996
17/06/2016 65.00p 69.00p 65.00p 68.00p 5512
16/06/2016 65.00p 69.00p 65.00p 67.50p 14864
15/06/2016 65.00p 67.00p 65.00p 66.75p 617948
14/06/2016 65.00p 67.75p 65.00p 67.00p 6702
13/06/2016 65.00p 67.00p 64.00p 65.50p 188016
10/06/2016 66.00p 69.00p 66.00p 69.00p 5834
09/06/2016 66.00p 69.25p 66.00p 68.00p 133292
08/06/2016 66.00p 68.95p 66.00p 66.00p 747495
07/06/2016 68.50p 68.50p 68.50p 68.50p 9747
06/06/2016 70.00p 70.00p 66.25p 68.50p 59829
03/06/2016 68.75p 69.00p 66.00p 68.12p 101251
02/06/2016 68.00p 70.00p 66.00p 66.50p 419721
01/06/2016 68.00p 70.00p 68.00p 69.50p 51306
31/05/2016 72.00p 72.00p 68.00p 69.75p 194508
27/05/2016 68.00p 70.72p 68.00p 69.00p 170198
26/05/2016 70.00p 72.00p 68.00p 69.75p 274899
25/05/2016 72.00p 74.00p 70.00p 70.00p 394195
24/05/2016 74.00p 74.92p 72.00p 72.00p 55898
23/05/2016 74.00p 74.50p 73.50p 73.50p 95901
20/05/2016 71.50p 75.00p 70.00p 74.00p 814973
19/05/2016 70.00p 73.00p 70.00p 73.00p 455962
18/05/2016 66.00p 72.50p 66.00p 72.50p 642629
17/05/2016 69.50p 69.50p 68.00p 68.00p 16272
16/05/2016 67.00p 69.12p 66.12p 68.00p 1169393
13/05/2016 64.00p 65.35p 62.50p 65.00p 187667
12/05/2016 61.75p 63.39p 61.75p 63.00p 27970
11/05/2016 61.50p 63.39p 61.50p 62.75p 359250
10/05/2016 61.50p 63.63p 61.50p 62.75p 624756
09/05/2016 61.00p 63.60p 61.00p 62.50p 140048
06/05/2016 61.00p 63.00p 61.00p 62.63p 1097559
05/05/2016 63.75p 63.75p 60.00p 61.00p 3916052
04/05/2016 62.50p 63.75p 62.50p 62.75p 86192
03/05/2016 64.75p 64.75p 63.00p 63.00p 1231357
29/04/2016 63.00p 64.00p 63.00p 63.75p 7970
28/04/2016 64.00p 64.14p 63.00p 64.13p 74307
27/04/2016 65.00p 65.47p 64.71p 65.00p 16092
26/04/2016 66.02p 66.55p 64.00p 65.50p 18648
25/04/2016 66.50p 67.27p 66.00p 66.25p 153749
22/04/2016 67.00p 68.00p 66.80p 68.00p 32541
21/04/2016 67.00p 69.08p 67.00p 67.00p 132278
20/04/2016 68.00p 68.95p 67.00p 68.88p 57218
19/04/2016 68.00p 70.18p 68.00p 68.00p 268806
18/04/2016 71.75p 71.75p 69.00p 69.75p 51071
15/04/2016 69.00p 70.42p 69.00p 69.00p 5749
14/04/2016 69.00p 69.93p 69.00p 69.00p 61385
13/04/2016 70.25p 69.50p 69.25p 69.25p 0
12/04/2016 70.25p 70.25p 69.00p 69.25p 50330
11/04/2016 70.25p 70.25p 69.52p 70.25p 9570
08/04/2016 70.25p 70.25p 69.52p 70.25p 2845
07/04/2016 70.25p 70.25p 69.52p 70.25p 11256
06/04/2016 70.25p 71.00p 70.20p 70.25p 21985
05/04/2016 70.25p 70.25p 69.50p 70.25p 33050
04/04/2016 71.00p 71.00p 69.52p 70.25p 351392
01/04/2016 72.00p 72.00p 69.93p 71.00p 69740
31/03/2016 72.00p 72.00p 71.00p 72.00p 54667
30/03/2016 72.00p 72.00p 71.00p 72.00p 60548
29/03/2016 72.00p 72.00p 70.65p 72.00p 35871
24/03/2016 72.00p 72.10p 71.00p 72.00p 115949
23/03/2016 72.50p 72.50p 71.00p 72.00p 32872
22/03/2016 73.00p 73.00p 71.50p 72.50p 79091
21/03/2016 73.00p 73.00p 72.00p 73.00p 11378
18/03/2016 73.50p 73.50p 72.02p 73.00p 27015
17/03/2016 73.50p 73.50p 73.28p 73.50p 20624
16/03/2016 73.00p 73.50p 72.02p 73.50p 48480
15/03/2016 73.00p 73.00p 72.13p 73.00p 43454
14/03/2016 73.00p 73.00p 72.02p 73.00p 74938
11/03/2016 73.00p 73.00p 72.00p 73.00p 51333
10/03/2016 73.00p 73.00p 72.00p 73.00p 132500
09/03/2016 73.00p 73.00p 72.00p 73.00p 263004
08/03/2016 73.00p 73.00p 72.00p 73.00p 304623
07/03/2016 73.00p 73.56p 72.00p 73.00p 420052
04/03/2016 73.00p 73.00p 72.00p 73.00p 178218
03/03/2016 73.00p 74.00p 72.00p 73.00p 673004
02/03/2016 73.00p 73.50p 72.00p 73.00p 111893
01/03/2016 72.75p 72.75p 72.05p 72.75p 74128
29/02/2016 74.50p 74.65p 72.00p 72.75p 122944
26/02/2016 74.50p 74.65p 74.50p 74.50p 7100
25/02/2016 75.00p 75.00p 74.50p 74.50p 450
24/02/2016 75.00p 75.10p 74.00p 75.00p 30740
23/02/2016 76.00p 76.38p 74.50p 75.50p 124701
22/02/2016 76.00p 76.38p 75.06p 76.00p 4401
19/02/2016 76.00p 76.00p 75.00p 76.00p 10000
18/02/2016 77.00p 77.00p 75.00p 76.00p 446307
17/02/2016 78.25p 78.25p 76.62p 77.00p 41131
16/02/2016 78.75p 78.75p 78.00p 78.75p 11916
15/02/2016 79.50p 79.50p 78.02p 78.75p 23204
12/02/2016 79.50p 79.75p 79.33p 79.50p 9114
11/02/2016 79.75p 79.75p 79.00p 79.50p 28418
10/02/2016 79.75p 80.05p 79.02p 79.75p 11269
09/02/2016 82.50p 82.50p 79.02p 79.75p 224549
08/02/2016 82.50p 82.50p 81.60p 82.50p 4571
05/02/2016 82.50p 83.00p 81.60p 82.50p 15022
04/02/2016 83.25p 83.25p 82.02p 82.50p 160525
03/02/2016 83.25p 83.25p 83.25p 83.25p 0
02/02/2016 83.25p 83.25p 82.50p 83.25p 59250
01/02/2016 83.25p 84.00p 83.25p 83.25p 82362
29/01/2016 83.25p 84.00p 82.63p 83.25p 596922
28/01/2016 83.50p 83.50p 82.75p 83.25p 32362
27/01/2016 83.75p 84.00p 83.00p 83.00p 475791
26/01/2016 83.75p 84.00p 83.00p 83.75p 540652
25/01/2016 83.75p 83.75p 83.72p 83.75p 4746
22/01/2016 84.75p 84.75p 83.00p 83.75p 56938
21/01/2016 85.00p 85.00p 84.00p 84.75p 21981
20/01/2016 85.00p 86.00p 84.00p 85.00p 37218
19/01/2016 85.00p 85.00p 85.00p 85.00p 0
18/01/2016 85.50p 85.50p 84.12p 85.00p 34959
15/01/2016 85.50p 85.50p 84.62p 85.50p 21100
14/01/2016 85.50p 85.50p 85.50p 85.50p 0
13/01/2016 85.00p 85.75p 84.20p 85.50p 247074
12/01/2016 85.50p 85.50p 84.00p 85.00p 38487
11/01/2016 85.50p 85.50p 84.62p 85.50p 27060
08/01/2016 85.50p 85.50p 84.62p 85.50p 52972
07/01/2016 85.50p 85.50p 84.82p 85.50p 4191
06/01/2016 85.50p 85.51p 85.45p 85.50p 88429
05/01/2016 85.50p 85.50p 84.82p 85.50p 9424
04/01/2016 85.00p 85.50p 84.32p 85.50p 84843
31/12/2015 84.75p 84.75p 84.75p 84.75p 13884
30/12/2015 84.25p 84.75p 83.89p 84.75p 38251
29/12/2015 84.25p 84.37p 83.89p 84.25p 19578
24/12/2015 84.25p 84.32p 84.25p 84.25p 7500
23/12/2015 84.25p 84.32p 83.89p 84.25p 4500
22/12/2015 83.50p 84.25p 83.50p 84.25p 78940
21/12/2015 83.00p 83.50p 82.50p 83.50p 153826
18/12/2015 82.75p 83.35p 82.75p 83.00p 9000
17/12/2015 82.75p 83.20p 82.30p 82.75p 32914
16/12/2015 84.00p 84.00p 81.50p 82.75p 1007736
15/12/2015 85.50p 85.50p 84.00p 84.00p 17081
14/12/2015 85.50p 85.50p 84.04p 85.50p 9788
11/12/2015 86.50p 86.50p 83.50p 85.50p 119660
10/12/2015 87.50p 87.50p 85.00p 86.50p 39241
09/12/2015 87.50p 87.50p 86.06p 87.50p 9351
08/12/2015 87.75p 87.75p 86.55p 87.75p 24907
07/12/2015 89.50p 89.50p 86.00p 87.75p 317369
04/12/2015 87.58p 87.58p 85.26p 86.61p 39749
03/12/2015 90.97p 90.97p 90.53p 90.97p 73522
02/12/2015 90.97p 90.97p 90.92p 90.97p 119671
01/12/2015 90.97p 90.97p 89.52p 90.97p 26272
30/11/2015 91.94p 92.32p 90.00p 90.97p 213756
27/11/2015 92.42p 92.42p 91.10p 91.94p 16857
26/11/2015 92.66p 92.76p 92.08p 92.42p 21602
25/11/2015 92.66p 92.66p 92.32p 92.66p 142
24/11/2015 92.66p 92.76p 92.32p 92.66p 15500
23/11/2015 92.66p 92.90p 92.32p 92.66p 14054
20/11/2015 92.90p 93.15p 92.32p 92.66p 53989
19/11/2015 92.66p 93.39p 92.26p 92.90p 106482
18/11/2015 92.66p 92.66p 92.13p 92.66p 13586
17/11/2015 92.66p 93.39p 91.94p 92.66p 193477
16/11/2015 92.66p 93.10p 92.02p 92.66p 23994
13/11/2015 92.66p 92.66p 92.02p 92.66p 14399
12/11/2015 92.66p 93.10p 92.66p 92.66p 40
11/11/2015 92.66p 92.90p 92.01p 92.66p 214870
10/11/2015 92.66p 92.66p 92.03p 92.66p 5473
09/11/2015 93.39p 93.39p 91.94p 92.66p 34183
06/11/2015 96.05p 96.05p 92.94p 93.39p 89795
05/11/2015 96.05p 96.82p 95.39p 96.05p 48170
04/11/2015 96.05p 96.05p 95.39p 96.05p 20666
03/11/2015 96.05p 96.29p 95.86p 96.05p 252606
02/11/2015 96.05p 96.05p 95.81p 96.05p 39904
30/10/2015 96.05p 96.29p 95.39p 96.05p 8678
29/10/2015 96.05p 96.05p 95.39p 96.05p 17333
28/10/2015 96.05p 96.05p 95.35p 96.05p 54615
27/10/2015 96.05p 96.05p 95.40p 96.05p 465175
26/10/2015 96.05p 96.40p 96.05p 96.05p 3100
23/10/2015 95.32p 96.19p 95.32p 96.05p 2084536
22/10/2015 95.32p 95.32p 94.99p 95.32p 1742349
21/10/2015 95.32p 95.47p 94.84p 95.32p 30540
20/10/2015 95.81p 96.28p 95.32p 95.32p 27603
19/10/2015 95.81p 95.81p 95.13p 95.81p 12691
16/10/2015 96.29p 96.29p 94.36p 95.81p 388263
15/10/2015 97.74p 97.74p 95.81p 96.29p 37193
14/10/2015 97.74p 97.74p 96.89p 97.74p 16533
13/10/2015 97.74p 97.74p 96.78p 97.74p 1602186
12/10/2015 97.02p 97.74p 96.77p 97.74p 28790
09/10/2015 97.50p 97.50p 96.29p 97.02p 25784
08/10/2015 97.50p 97.50p 96.78p 97.50p 7587
07/10/2015 97.50p 97.50p 96.78p 97.50p 8899
06/10/2015 97.50p 97.50p 96.29p 97.50p 12804
05/10/2015 97.50p 97.50p 97.50p 97.50p 0
02/10/2015 97.50p 97.50p 96.87p 97.50p 6929
01/10/2015 97.50p 97.50p 96.78p 97.50p 2067
30/09/2015 97.26p 97.74p 96.78p 97.50p 81036
29/09/2015 97.26p 97.26p 96.78p 97.26p 34200
28/09/2015 97.26p 97.26p 97.26p 97.26p 0
25/09/2015 97.26p 97.26p 96.78p 97.26p 5167
24/09/2015 97.26p 97.26p 96.89p 97.26p 35217

*Close Price adjusted for both dividends and splits