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
19/10/2022 0.66p 0.72p 0.64p 0.66p 528640
18/10/2022 0.66p 0.76p 0.64p 0.76p 1087109
17/10/2022 0.66p 0.83p 0.70p 0.77p 1646054
14/10/2022 0.66p 1.28p 0.50p 0.77p 32363584
13/10/2022 0.44p 0.63p 0.50p 0.55p 59875
12/10/2022 0.44p 0.60p 0.50p 0.60p 30100
11/10/2022 0.44p 0.70p 0.52p 0.61p 35443
10/10/2022 0.44p 0.65p 0.60p 0.60p 104985
07/10/2022 0.44p 0.61p 0.55p 0.61p 92301
06/10/2022 0.44p 0.58p 0.44p 0.53p 503782
05/10/2022 0.52p 0.65p 0.48p 0.52p 784198
04/10/2022 0.50p 0.65p 0.50p 0.55p 815033
03/10/2022 0.57p 0.70p 0.50p 0.54p 1076451
30/09/2022 0.65p 0.65p 0.47p 0.56p 932099
29/09/2022 0.65p 0.80p 0.42p 0.44p 9095363
28/09/2022 0.79p 0.90p 0.64p 0.73p 6017158
27/09/2022 1.62p 1.75p 1.52p 1.75p 112330
26/09/2022 1.62p 1.65p 1.62p 1.65p 614
23/09/2022 1.62p 1.78p 1.54p 1.60p 185904
22/09/2022 1.62p 1.75p 1.64p 1.75p 0
21/09/2022 1.62p 1.70p 1.62p 1.64p 296501
20/09/2022 1.62p 1.72p 1.53p 1.66p 10188
19/09/2022 1.62p 1.72p 1.67p 1.67p 116
16/09/2022 1.62p 1.72p 1.67p 1.67p 116
15/09/2022 1.62p 1.75p 1.58p 1.75p 131348
14/09/2022 1.62p 1.81p 1.72p 1.81p 7726
13/09/2022 1.62p 1.81p 1.62p 1.81p 18151
12/09/2022 1.62p 2.00p 1.58p 1.80p 421847
09/09/2022 1.62p 1.83p 1.59p 1.83p 2429
08/09/2022 1.62p 1.79p 1.70p 1.70p 1692
07/09/2022 1.62p 1.83p 1.65p 1.83p 24618
06/09/2022 1.62p 1.72p 1.61p 1.70p 515896
05/09/2022 1.68p 1.80p 1.67p 1.80p 80224
02/09/2022 1.68p 1.70p 1.57p 1.63p 270092
01/09/2022 1.61p 1.80p 1.71p 1.80p 116
31/08/2022 1.61p 1.77p 1.61p 1.70p 198885
30/08/2022 1.61p 1.84p 1.60p 1.60p 135415
29/08/2022 1.66p 1.89p 1.60p 1.70p 167063
26/08/2022 1.66p 1.89p 1.60p 1.70p 167063
25/08/2022 1.66p 2.00p 1.60p 1.80p 148275
24/08/2022 1.66p 1.80p 1.66p 1.73p 392028
23/08/2022 1.70p 1.75p 1.61p 1.65p 60220
22/08/2022 1.80p 1.88p 1.72p 1.74p 31062
19/08/2022 1.80p 2.10p 1.60p 1.85p 12233
18/08/2022 1.80p 2.10p 1.70p 1.90p 166052
17/08/2022 1.80p 1.97p 1.68p 1.68p 612590
16/08/2022 1.76p 1.95p 1.82p 1.90p 30456
15/08/2022 1.76p 2.44p 1.69p 1.90p 413167
12/08/2022 1.90p 2.23p 1.80p 1.80p 124173
11/08/2022 2.02p 2.17p 2.04p 2.04p 51478
10/08/2022 2.02p 2.17p 1.96p 2.17p 8225
09/08/2022 2.02p 2.10p 1.94p 2.10p 5979
08/08/2022 2.02p 2.13p 1.96p 1.96p 393841
05/08/2022 2.01p 2.09p 1.92p 1.95p 325578
04/08/2022 2.00p 2.32p 2.00p 2.09p 5604
03/08/2022 2.00p 2.39p 2.00p 2.19p 6132
02/08/2022 2.00p 2.21p 2.00p 2.18p 418
01/08/2022 2.00p 2.23p 1.90p 1.95p 61951
29/07/2022 2.20p 2.39p 2.00p 2.18p 54373
28/07/2022 2.20p 2.40p 1.93p 2.25p 6420
27/07/2022 2.20p 2.20p 1.86p 2.20p 270127
26/07/2022 2.15p 2.20p 1.90p 2.18p 769999
25/07/2022 2.02p 2.39p 2.01p 2.20p 307264
22/07/2022 2.32p 2.32p 2.03p 2.08p 341625
21/07/2022 2.00p 2.22p 2.05p 2.11p 61790
20/07/2022 2.00p 2.30p 1.80p 2.30p 1428710
19/07/2022 2.00p 2.34p 2.00p 2.00p 39478
18/07/2022 1.90p 2.00p 1.84p 1.90p 17416
15/07/2022 1.90p 2.20p 1.74p 1.85p 25830
14/07/2022 1.90p 1.87p 1.81p 1.85p 56189
13/07/2022 1.90p 2.06p 1.78p 1.83p 87032
12/07/2022 1.81p 2.16p 1.92p 2.16p 6674
11/07/2022 1.81p 2.10p 1.89p 2.10p 7800
08/07/2022 1.81p 2.30p 1.84p 2.05p 17186
07/07/2022 1.81p 1.95p 1.80p 1.80p 128834
06/07/2022 1.82p 2.02p 1.80p 1.82p 279173
05/07/2022 1.85p 1.90p 1.64p 1.64p 42394
04/07/2022 1.89p 1.95p 1.59p 1.90p 729615
01/07/2022 2.00p 2.00p 1.70p 1.85p 1081034
30/06/2022 1.75p 2.00p 1.56p 1.56p 436189
29/06/2022 1.70p 2.00p 1.61p 1.70p 72615
28/06/2022 1.90p 1.94p 1.60p 1.75p 1168361
27/06/2022 1.70p 2.00p 1.63p 1.77p 1044067
24/06/2022 2.10p 2.19p 1.85p 2.10p 1191385
23/06/2022 2.20p 2.15p 2.01p 2.15p 2379
22/06/2022 2.20p 2.13p 2.00p 2.10p 3089
21/06/2022 2.20p 2.25p 2.00p 2.20p 561062
20/06/2022 2.19p 2.20p 1.80p 2.20p 153366
17/06/2022 2.11p 2.19p 1.90p 2.12p 112994
16/06/2022 2.00p 2.04p 1.87p 2.01p 2126917
15/06/2022 2.20p 2.36p 2.06p 2.20p 297698
14/06/2022 2.10p 2.35p 2.00p 2.35p 236546
13/06/2022 2.10p 2.50p 2.22p 2.30p 114622
10/06/2022 2.10p 2.38p 2.10p 2.10p 636880
09/06/2022 2.24p 2.70p 2.04p 2.15p 970137
08/06/2022 2.35p 2.38p 2.21p 2.37p 41372
07/06/2022 2.35p 2.54p 2.18p 2.35p 71678
06/06/2022 2.25p 2.55p 2.21p 2.43p 40074
03/06/2022 2.25p 2.51p 2.27p 2.43p 3812
02/06/2022 2.25p 2.51p 2.27p 2.43p 3812
01/06/2022 2.25p 2.51p 2.27p 2.43p 3812
31/05/2022 2.25p 2.52p 2.22p 2.48p 133863
30/05/2022 2.25p 2.52p 2.22p 2.45p 79407
27/05/2022 2.25p 2.49p 2.20p 2.45p 71729
26/05/2022 2.25p 2.58p 2.14p 2.15p 1617182
25/05/2022 2.49p 2.67p 2.25p 2.48p 549782
24/05/2022 2.49p 2.70p 2.30p 2.50p 450983
23/05/2022 2.21p 2.50p 2.35p 2.35p 31339
20/05/2022 2.21p 2.49p 2.22p 2.28p 520653
19/05/2022 2.21p 2.50p 2.16p 2.35p 122819
18/05/2022 2.21p 2.24p 2.08p 2.08p 397283
17/05/2022 2.30p 2.36p 2.20p 2.20p 234652
16/05/2022 2.26p 2.65p 2.20p 2.27p 836354
13/05/2022 2.51p 3.00p 2.31p 2.38p 2688265
12/05/2022 2.80p 3.01p 2.45p 2.70p 1467059
11/05/2022 2.30p 2.80p 1.91p 2.74p 1182009
10/05/2022 2.00p 2.30p 1.80p 2.15p 574236
09/05/2022 2.10p 2.22p 1.83p 1.86p 2370302
06/05/2022 2.25p 2.31p 2.12p 2.30p 1460342
05/05/2022 2.40p 2.34p 2.15p 2.23p 578605
04/05/2022 2.40p 2.34p 2.25p 2.25p 103205
03/05/2022 2.40p 2.45p 2.10p 2.25p 1320422
02/05/2022 2.32p 2.50p 2.13p 2.29p 1159861
29/04/2022 2.32p 2.50p 2.13p 2.29p 1159861
28/04/2022 2.55p 2.68p 2.51p 2.60p 39791
27/04/2022 2.55p 2.82p 2.50p 2.60p 786829
26/04/2022 2.80p 2.99p 2.66p 2.83p 32156
25/04/2022 2.80p 3.21p 2.73p 2.85p 1362461
22/04/2022 3.00p 3.17p 2.82p 2.92p 237716
21/04/2022 3.10p 3.25p 2.97p 2.97p 320175
20/04/2022 3.20p 3.38p 3.11p 3.21p 140077
19/04/2022 3.39p 3.38p 3.25p 3.25p 107503
18/04/2022 3.39p 3.56p 3.06p 3.25p 857598
15/04/2022 3.39p 3.56p 3.06p 3.25p 857598
14/04/2022 3.39p 3.56p 3.06p 3.25p 857598
13/04/2022 3.35p 3.40p 3.18p 3.18p 27503
12/04/2022 3.39p 3.62p 3.05p 3.11p 1066327
11/04/2022 3.20p 3.63p 3.06p 3.39p 4705909
08/04/2022 3.00p 3.26p 2.82p 3.03p 814854
07/04/2022 2.96p 3.11p 2.70p 2.85p 86781
06/04/2022 2.96p 3.25p 2.85p 2.85p 109175
05/04/2022 2.96p 3.14p 2.70p 2.93p 206004
04/04/2022 2.96p 3.15p 2.70p 2.93p 1331958
01/04/2022 2.66p 3.50p 2.25p 2.70p 3125486
31/03/2022 2.26p 3.00p 2.26p 2.77p 1066737
30/03/2022 2.70p 2.77p 2.25p 2.48p 108210
29/03/2022 2.70p 2.70p 2.25p 2.48p 583389
28/03/2022 2.30p 2.74p 2.18p 2.36p 1901805
25/03/2022 2.40p 2.39p 2.14p 2.27p 489898
24/03/2022 2.40p 2.50p 2.20p 2.30p 698259
23/03/2022 2.11p 2.50p 2.10p 2.30p 614720
22/03/2022 2.32p 2.46p 2.10p 2.25p 237401
21/03/2022 2.32p 2.47p 2.11p 2.28p 242983
18/03/2022 2.16p 2.30p 2.11p 2.30p 604899
17/03/2022 2.22p 2.37p 2.17p 2.22p 306730
16/03/2022 2.30p 2.40p 1.75p 2.40p 1093529
15/03/2022 2.43p 2.43p 2.00p 2.16p 591520
14/03/2022 1.76p 2.25p 1.60p 2.21p 4932545
11/03/2022 2.46p 2.94p 1.28p 1.70p 7400909
10/03/2022 2.60p 2.71p 2.39p 2.39p 1679998
09/03/2022 3.31p 3.48p 2.30p 2.65p 6504895
08/03/2022 1.73p 3.40p 1.73p 3.00p 14142408
07/03/2022 1.40p 2.00p 1.32p 1.83p 3557073
04/03/2022 1.50p 1.58p 1.35p 1.35p 2342916
03/03/2022 1.57p 1.65p 1.50p 1.62p 182546
02/03/2022 1.60p 1.66p 1.50p 1.66p 164567
01/03/2022 1.58p 1.70p 1.50p 1.62p 508032
28/02/2022 1.82p 1.95p 1.53p 1.63p 1317329
25/02/2022 1.80p 1.98p 1.70p 1.77p 514351
24/02/2022 1.75p 1.95p 1.66p 1.73p 3747007
23/02/2022 1.89p 2.34p 1.89p 2.15p 486291
22/02/2022 1.94p 2.34p 1.90p 2.05p 410996
21/02/2022 1.98p 2.36p 1.97p 1.99p 270057
18/02/2022 2.08p 2.40p 1.97p 2.15p 99777
17/02/2022 2.08p 2.36p 2.07p 2.18p 249098
16/02/2022 2.30p 2.37p 2.11p 2.28p 81474
15/02/2022 2.30p 2.40p 2.11p 2.25p 20554
14/02/2022 2.30p 2.39p 2.10p 2.22p 16249
11/02/2022 2.30p 2.36p 2.07p 2.29p 52507
10/02/2022 2.30p 2.30p 2.08p 2.24p 268402
09/02/2022 2.09p 2.40p 2.08p 2.15p 610881
08/02/2022 2.27p 2.29p 2.05p 2.29p 325196
07/02/2022 2.05p 2.27p 2.05p 2.21p 373486
04/02/2022 2.40p 2.50p 2.15p 2.27p 1617713
03/02/2022 2.40p 2.40p 2.11p 2.23p 522844
02/02/2022 2.20p 2.38p 2.05p 2.26p 1253370
01/02/2022 2.22p 2.23p 2.12p 2.18p 622186
31/01/2022 2.00p 2.22p 2.00p 2.16p 637306
28/01/2022 2.20p 2.23p 2.01p 2.11p 1463481
27/01/2022 2.10p 2.20p 1.86p 2.10p 1015577
26/01/2022 2.30p 2.50p 1.90p 2.16p 4278207
25/01/2022 2.31p 2.40p 2.20p 2.40p 522268
24/01/2022 2.77p 2.77p 2.26p 2.35p 1855219
21/01/2022 2.45p 2.70p 2.37p 2.53p 2563204
20/01/2022 2.57p 2.62p 2.30p 2.40p 1340470
19/01/2022 2.59p 2.85p 2.50p 2.85p 182395
18/01/2022 2.70p 2.79p 2.34p 2.65p 1631880
17/01/2022 2.85p 2.79p 2.71p 2.78p 102317
14/01/2022 2.85p 2.85p 2.63p 2.85p 59260
13/01/2022 2.75p 2.78p 2.69p 2.77p 153565

*Close Price adjusted for both dividends and splits