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
24/06/2020 11.55p 12.26p 11.00p 11.50p 756787
23/06/2020 11.95p 11.99p 11.43p 11.83p 403757
22/06/2020 12.05p 12.68p 11.80p 11.85p 1335534
19/06/2020 12.00p 12.85p 11.85p 12.05p 468263
18/06/2020 12.10p 12.33p 11.80p 12.10p 599347
17/06/2020 12.50p 12.70p 11.80p 12.13p 548472
16/06/2020 12.00p 12.56p 11.77p 12.05p 702246
15/06/2020 12.20p 12.83p 11.00p 12.25p 464251
12/06/2020 12.55p 12.97p 11.80p 11.80p 627514
11/06/2020 12.50p 13.20p 11.68p 12.65p 1140926
10/06/2020 13.05p 13.70p 12.15p 13.08p 3043595
09/06/2020 13.05p 13.69p 12.10p 13.18p 2320111
08/06/2020 13.00p 13.90p 11.49p 13.05p 3887517
05/06/2020 12.30p 12.80p 11.65p 12.10p 1771068
04/06/2020 12.50p 12.50p 11.00p 12.25p 1196134
03/06/2020 12.20p 12.22p 11.05p 11.40p 1449654
02/06/2020 11.30p 11.65p 10.85p 11.10p 1941790
01/06/2020 12.25p 12.52p 11.10p 11.10p 2003978
29/05/2020 12.95p 12.95p 11.50p 11.50p 530974
28/05/2020 13.20p 13.41p 12.10p 12.60p 692234
27/05/2020 12.50p 13.95p 12.25p 13.25p 1417713
26/05/2020 12.55p 13.08p 11.75p 12.25p 825658
22/05/2020 12.95p 12.96p 12.20p 12.53p 230773
21/05/2020 13.00p 13.00p 12.08p 12.90p 777626
20/05/2020 12.50p 13.00p 12.20p 12.35p 326920
19/05/2020 12.50p 13.30p 11.80p 13.30p 346457
18/05/2020 13.05p 13.34p 12.20p 12.60p 578717
15/05/2020 13.50p 13.50p 12.60p 13.08p 632493
14/05/2020 13.55p 13.95p 12.00p 12.80p 1288184
13/05/2020 13.00p 13.95p 12.50p 13.68p 1161762
12/05/2020 13.50p 14.70p 12.85p 13.73p 3089422
11/05/2020 12.80p 14.00p 12.24p 13.50p 1487275
07/05/2020 12.75p 13.06p 12.20p 12.25p 2081012
06/05/2020 12.35p 13.31p 12.18p 12.70p 1591777
05/05/2020 11.50p 12.30p 10.87p 12.13p 1309331
01/05/2020 12.55p 12.95p 10.03p 12.10p 974994
30/04/2020 13.80p 14.50p 12.70p 13.00p 899162
29/04/2020 13.75p 14.40p 13.12p 13.35p 1842816
28/04/2020 14.70p 14.80p 13.65p 13.75p 1738565
27/04/2020 14.95p 15.22p 13.65p 14.35p 2871363
24/04/2020 11.50p 14.10p 11.50p 13.35p 9069571
23/04/2020 12.00p 13.95p 10.45p 11.00p 11877136
22/04/2020 10.70p 10.70p 9.37p 10.00p 344158
21/04/2020 10.70p 10.70p 9.30p 9.90p 113423
20/04/2020 11.00p 11.38p 9.58p 10.00p 201557
17/04/2020 11.00p 11.25p 9.81p 10.34p 938592
16/04/2020 11.00p 12.00p 10.05p 10.73p 1172376
15/04/2020 12.05p 13.08p 10.40p 10.95p 439143
14/04/2020 12.50p 12.80p 11.30p 11.75p 415622
09/04/2020 12.40p 13.10p 12.00p 12.20p 1406924
08/04/2020 12.05p 13.35p 11.20p 11.20p 701968
07/04/2020 10.20p 12.00p 10.00p 11.10p 993309
06/04/2020 9.00p 10.74p 8.04p 9.90p 1019797
03/04/2020 9.00p 9.30p 7.72p 8.35p 1056961
02/04/2020 9.74p 9.74p 7.90p 8.44p 1609800
01/04/2020 9.50p 10.45p 8.30p 9.15p 1095982
31/03/2020 11.25p 11.48p 8.00p 10.50p 4225158
30/03/2020 13.45p 13.45p 11.00p 11.00p 498211
27/03/2020 13.90p 14.00p 12.50p 12.85p 725498
26/03/2020 12.80p 14.00p 11.11p 13.50p 789576
25/03/2020 15.50p 15.50p 13.60p 13.95p 847984
24/03/2020 13.95p 15.50p 13.05p 14.27p 366694
23/03/2020 14.50p 15.28p 13.15p 13.30p 702617
20/03/2020 13.45p 16.87p 13.30p 15.25p 1181260
19/03/2020 12.25p 13.31p 12.00p 13.12p 2297159
18/03/2020 14.55p 14.55p 12.35p 12.80p 832359
17/03/2020 15.70p 16.20p 13.35p 15.20p 1658845
16/03/2020 16.70p 16.70p 12.45p 15.60p 2508236
13/03/2020 17.50p 18.50p 16.60p 17.05p 762914
12/03/2020 19.40p 19.41p 16.80p 17.50p 1525295
11/03/2020 21.80p 23.00p 19.70p 19.88p 1816088
10/03/2020 21.80p 23.70p 21.00p 21.80p 1411672
09/03/2020 23.00p 23.00p 21.00p 21.60p 922754
06/03/2020 22.90p 23.60p 21.40p 23.60p 1166673
05/03/2020 24.00p 24.00p 22.80p 23.25p 516359
04/03/2020 23.70p 24.40p 23.50p 24.00p 495707
03/03/2020 25.00p 25.50p 23.30p 23.30p 969287
02/03/2020 24.60p 26.59p 24.20p 24.20p 1409017
28/02/2020 23.00p 24.60p 22.13p 24.50p 2679142
27/02/2020 25.50p 25.79p 23.40p 24.30p 2449260
26/02/2020 27.10p 27.31p 24.37p 25.90p 3378714
25/02/2020 28.40p 29.10p 26.80p 27.50p 825565
24/02/2020 30.30p 30.71p 28.40p 28.40p 1478978
21/02/2020 30.80p 31.00p 30.29p 30.80p 358160
20/02/2020 30.80p 31.13p 30.60p 30.80p 210141
19/02/2020 31.50p 31.77p 30.10p 30.60p 671939
18/02/2020 31.20p 31.70p 31.10p 31.10p 975656
17/02/2020 31.50p 32.00p 31.36p 31.50p 761076
14/02/2020 31.00p 31.30p 30.93p 31.20p 387558
13/02/2020 30.70p 31.10p 30.50p 30.50p 340969
12/02/2020 30.50p 31.10p 30.20p 30.50p 746918
11/02/2020 30.50p 31.00p 30.30p 30.40p 504284
10/02/2020 31.40p 31.53p 30.00p 30.00p 2118363
07/02/2020 31.00p 31.50p 30.66p 31.35p 393429
06/02/2020 30.60p 31.00p 30.25p 31.00p 1266762
05/02/2020 30.00p 30.50p 30.00p 30.10p 2079318
04/02/2020 29.30p 30.44p 29.30p 30.00p 2903057
03/02/2020 28.50p 29.70p 28.40p 29.70p 290923
31/01/2020 27.80p 28.70p 27.31p 28.50p 774363
30/01/2020 26.70p 27.80p 26.70p 27.80p 587574
29/01/2020 28.20p 28.20p 26.70p 27.20p 567391
28/01/2020 27.00p 28.50p 25.76p 27.90p 4354980
27/01/2020 29.40p 29.50p 26.70p 26.70p 2458089
24/01/2020 29.60p 30.00p 29.40p 30.00p 848387
23/01/2020 30.90p 31.20p 29.30p 29.80p 1482601
22/01/2020 31.60p 32.19p 30.80p 30.80p 3180876
21/01/2020 30.10p 32.00p 30.00p 31.70p 3576513
20/01/2020 28.20p 30.60p 27.96p 30.60p 13263220
17/01/2020 26.90p 28.20p 26.42p 28.20p 7593532
16/01/2020 23.80p 28.20p 23.63p 27.00p 14683484
15/01/2020 22.80p 23.50p 22.50p 23.50p 3170922
14/01/2020 22.40p 22.81p 22.05p 22.80p 2768518
13/01/2020 22.20p 22.50p 21.83p 22.10p 3636131
10/01/2020 22.00p 22.32p 21.70p 21.70p 2394490
09/01/2020 21.80p 22.20p 21.20p 21.85p 3904186
08/01/2020 21.50p 21.85p 21.10p 21.50p 4525780
07/01/2020 21.30p 21.50p 20.60p 21.10p 4596751
06/01/2020 22.00p 22.50p 21.10p 21.40p 1947915
03/01/2020 22.40p 22.65p 22.00p 22.00p 3517813
02/01/2020 21.50p 22.50p 21.30p 22.40p 2905651
31/12/2019 21.30p 21.90p 21.00p 21.30p 214926
30/12/2019 22.00p 22.26p 21.20p 21.20p 697665
27/12/2019 22.60p 22.71p 21.80p 21.80p 545881
24/12/2019 22.50p 22.66p 22.50p 22.60p 173573
23/12/2019 21.90p 22.65p 21.90p 22.35p 3016711
20/12/2019 21.20p 22.70p 21.08p 22.00p 4233646
19/12/2019 21.10p 21.27p 20.10p 21.00p 3818162
18/12/2019 19.35p 21.44p 18.95p 20.95p 84230672
17/12/2019 19.05p 19.50p 18.60p 19.25p 2292810
16/12/2019 18.00p 19.05p 17.81p 19.00p 3034670
13/12/2019 17.20p 18.28p 17.20p 17.65p 1805043
12/12/2019 17.10p 17.40p 17.00p 17.30p 590146
11/12/2019 17.60p 17.70p 16.80p 16.90p 769766
10/12/2019 17.35p 17.59p 17.00p 17.17p 528378
09/12/2019 17.50p 17.70p 17.15p 17.45p 220008
06/12/2019 16.90p 17.57p 16.85p 17.38p 612302
05/12/2019 19.70p 19.70p 16.40p 16.90p 738870
04/12/2019 20.40p 20.50p 19.25p 19.30p 703944
03/12/2019 22.50p 22.50p 19.90p 20.05p 1131707
02/12/2019 23.40p 23.67p 22.30p 22.75p 155464
29/11/2019 25.00p 25.00p 23.40p 23.40p 126151
28/11/2019 24.70p 24.99p 24.40p 24.60p 112527
27/11/2019 25.00p 25.40p 24.80p 24.85p 243172
26/11/2019 25.40p 25.40p 24.48p 25.15p 115374
25/11/2019 25.20p 25.20p 24.70p 24.70p 75888
22/11/2019 25.20p 25.30p 24.80p 25.05p 51993
21/11/2019 26.30p 26.30p 24.80p 24.95p 231467
20/11/2019 26.00p 26.30p 25.80p 26.05p 67768
19/11/2019 26.20p 26.50p 25.90p 26.10p 241575
18/11/2019 26.50p 26.74p 25.80p 26.20p 191947
15/11/2019 31.40p 31.40p 26.41p 26.60p 1716895
14/11/2019 34.40p 34.40p 32.00p 32.65p 189833
13/11/2019 34.40p 34.40p 33.80p 33.95p 34544
12/11/2019 34.00p 34.40p 33.80p 34.15p 143092
11/11/2019 34.20p 35.20p 34.04p 34.45p 194783
08/11/2019 34.20p 34.90p 33.70p 34.20p 393343
07/11/2019 34.54p 34.60p 34.32p 34.55p 10046
06/11/2019 35.60p 35.69p 34.10p 34.45p 142820
05/11/2019 36.30p 36.53p 35.50p 36.00p 47925
04/11/2019 36.10p 36.10p 35.29p 35.55p 33069
01/11/2019 35.20p 36.10p 35.20p 35.85p 51903
31/10/2019 36.00p 36.10p 35.50p 35.85p 91840
30/10/2019 36.80p 37.10p 36.00p 36.45p 126953
29/10/2019 37.90p 38.00p 36.60p 37.30p 311521
28/10/2019 37.30p 37.90p 37.06p 37.50p 19372
25/10/2019 37.90p 37.90p 37.00p 37.50p 7999
24/10/2019 37.90p 37.90p 36.70p 37.35p 129680
23/10/2019 37.00p 37.31p 36.60p 36.75p 161544
22/10/2019 37.90p 37.90p 36.90p 37.05p 247825
21/10/2019 38.90p 38.90p 37.30p 37.50p 651416
18/10/2019 38.45p 38.60p 38.36p 38.60p 30181
17/10/2019 38.00p 38.50p 37.70p 38.50p 104038
16/10/2019 38.10p 39.00p 37.70p 37.70p 109459
15/10/2019 37.40p 38.55p 37.40p 38.55p 185167
14/10/2019 38.00p 38.50p 37.70p 38.30p 51159
11/10/2019 37.40p 38.30p 36.90p 37.90p 326959
10/10/2019 37.10p 37.50p 36.80p 37.20p 64029
09/10/2019 37.60p 37.90p 37.08p 37.20p 144048
08/10/2019 37.50p 37.66p 36.90p 36.90p 128152
07/10/2019 37.10p 37.73p 37.00p 37.00p 36199
04/10/2019 38.60p 38.70p 37.10p 37.45p 776496
03/10/2019 38.70p 38.70p 36.53p 37.80p 246482
02/10/2019 40.10p 40.52p 38.70p 38.95p 129146
01/10/2019 40.33p 40.46p 40.21p 40.35p 21863
30/09/2019 40.00p 40.76p 40.00p 40.00p 2346
27/09/2019 40.52p 40.76p 40.45p 40.45p 9848
26/09/2019 40.60p 40.95p 40.00p 40.00p 34317
25/09/2019 40.00p 40.37p 40.00p 40.30p 171735
24/09/2019 39.40p 40.35p 39.40p 40.20p 189221
23/09/2019 40.50p 40.95p 39.40p 40.10p 247969
20/09/2019 42.10p 42.18p 40.60p 41.00p 312683
19/09/2019 42.80p 42.90p 42.12p 42.55p 53282
18/09/2019 42.10p 43.24p 42.10p 43.10p 49062
17/09/2019 42.00p 43.14p 42.00p 42.65p 29618
16/09/2019 42.80p 42.80p 42.20p 42.20p 26386
13/09/2019 42.20p 42.91p 42.00p 42.20p 62335
12/09/2019 42.70p 43.51p 42.40p 42.40p 72954
11/09/2019 43.00p 43.90p 42.99p 43.40p 147624
10/09/2019 44.80p 44.80p 43.28p 43.80p 50253
09/09/2019 44.10p 45.44p 43.47p 44.70p 268399

*Close Price adjusted for both dividends and splits