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
06/09/2019 42.40p 44.70p 41.78p 44.00p 1084529
05/09/2019 41.30p 42.20p 40.70p 42.20p 131215
04/09/2019 40.20p 41.24p 39.89p 40.30p 323703
03/09/2019 39.00p 39.00p 38.00p 38.00p 72623
02/09/2019 38.50p 39.10p 38.00p 38.55p 153844
30/08/2019 36.00p 40.00p 35.53p 37.00p 61242552
29/08/2019 37.80p 38.18p 36.00p 36.00p 101977
28/08/2019 37.60p 38.40p 37.52p 38.00p 268930
27/08/2019 37.00p 37.40p 36.19p 37.00p 62825
23/08/2019 35.90p 36.45p 35.90p 36.20p 61750
22/08/2019 36.60p 36.64p 36.00p 36.35p 126878
21/08/2019 35.40p 36.80p 34.87p 36.65p 136818
20/08/2019 33.90p 34.99p 33.63p 34.85p 237863
19/08/2019 33.30p 33.77p 33.20p 33.60p 191856
16/08/2019 33.09p 33.20p 32.80p 33.00p 51107
15/08/2019 33.10p 33.30p 32.93p 33.00p 118591
14/08/2019 32.90p 33.20p 32.48p 33.05p 95990
13/08/2019 32.50p 33.36p 32.45p 32.45p 29405
12/08/2019 34.20p 34.25p 32.10p 33.15p 82874
09/08/2019 34.50p 35.20p 34.33p 34.65p 60834
08/08/2019 35.10p 35.30p 34.50p 35.10p 162967
07/08/2019 36.00p 36.00p 35.15p 35.60p 108192
06/08/2019 36.30p 36.30p 35.60p 35.80p 20106
05/08/2019 35.39p 36.25p 35.35p 35.80p 1455
02/08/2019 36.70p 37.27p 35.90p 36.20p 46656
01/08/2019 37.10p 38.20p 37.00p 37.10p 6704
31/07/2019 39.30p 39.30p 37.30p 37.85p 96052
30/07/2019 38.50p 39.25p 38.50p 38.95p 47389
29/07/2019 39.50p 39.50p 38.40p 39.00p 135401
26/07/2019 39.30p 39.90p 39.30p 39.60p 10065
25/07/2019 39.40p 39.78p 39.19p 39.65p 522131
24/07/2019 39.30p 40.26p 39.20p 39.55p 345085
23/07/2019 36.00p 40.88p 35.99p 40.15p 1942221
22/07/2019 35.16p 35.66p 35.16p 35.40p 1294744
19/07/2019 34.80p 35.66p 34.70p 35.45p 83492
18/07/2019 34.70p 34.82p 34.38p 34.50p 107506
17/07/2019 34.50p 34.84p 34.20p 34.45p 42235
16/07/2019 34.50p 35.00p 34.50p 34.80p 77258
15/07/2019 34.47p 35.25p 34.47p 35.10p 122936
12/07/2019 34.50p 35.60p 34.50p 35.10p 127287
11/07/2019 35.24p 35.32p 34.81p 35.10p 18438
10/07/2019 35.40p 35.40p 34.88p 35.10p 1310
09/07/2019 35.09p 35.17p 34.71p 35.00p 12043
08/07/2019 35.50p 35.82p 34.50p 34.50p 145450
05/07/2019 35.50p 35.82p 35.41p 35.80p 69374
04/07/2019 35.90p 35.90p 35.71p 35.85p 66383
03/07/2019 36.22p 36.24p 35.70p 36.05p 36287
02/07/2019 36.32p 36.32p 35.71p 36.05p 21798
01/07/2019 36.32p 36.32p 35.98p 36.10p 34620
28/06/2019 36.07p 36.32p 35.75p 36.05p 146725
27/06/2019 35.80p 36.02p 35.37p 35.85p 208042
26/06/2019 34.50p 35.48p 34.17p 35.10p 235099
25/06/2019 34.40p 34.64p 32.40p 34.10p 607889
24/06/2019 37.10p 37.67p 34.40p 34.65p 923503
21/06/2019 37.70p 38.00p 37.00p 37.10p 126017
20/06/2019 39.40p 39.40p 37.40p 37.50p 86348
19/06/2019 39.99p 40.05p 39.51p 40.05p 731
18/06/2019 40.20p 40.65p 39.42p 40.10p 128480
17/06/2019 41.10p 42.00p 40.50p 41.35p 76089
14/06/2019 41.31p 42.30p 41.31p 41.75p 28380
13/06/2019 41.50p 42.10p 41.40p 41.40p 11525
12/06/2019 42.90p 42.90p 41.70p 42.00p 36934
11/06/2019 42.80p 42.87p 42.63p 42.75p 27534
10/06/2019 42.80p 42.90p 42.07p 42.85p 102685
07/06/2019 42.70p 42.80p 42.00p 42.65p 117168
06/06/2019 42.00p 42.57p 42.00p 42.45p 222707
05/06/2019 47.00p 47.10p 40.10p 41.95p 667298
04/06/2019 47.10p 47.23p 47.00p 47.00p 9017
03/06/2019 47.90p 48.50p 47.90p 48.40p 4601
31/05/2019 48.50p 48.90p 48.00p 48.50p 47533
30/05/2019 48.54p 48.58p 48.50p 48.50p 2058
29/05/2019 48.40p 48.72p 47.40p 48.20p 9905
28/05/2019 48.20p 48.61p 47.96p 48.55p 14692
24/05/2019 48.40p 48.40p 48.05p 48.20p 18097
23/05/2019 47.40p 48.50p 47.30p 48.50p 35803
22/05/2019 49.10p 49.10p 48.10p 48.55p 61956
21/05/2019 48.90p 49.00p 48.40p 48.60p 71017
20/05/2019 48.41p 48.41p 47.27p 48.25p 417470
17/05/2019 48.00p 48.80p 47.50p 47.75p 12512
16/05/2019 48.00p 49.17p 48.00p 48.90p 14662
15/05/2019 49.60p 49.60p 48.00p 48.00p 50362
14/05/2019 50.00p 50.04p 48.75p 48.75p 78892
13/05/2019 50.60p 51.49p 49.60p 49.60p 57701
10/05/2019 51.00p 51.00p 50.60p 50.70p 9050
09/05/2019 50.80p 51.60p 50.80p 51.60p 29728
08/05/2019 51.20p 51.76p 51.00p 51.70p 70844
07/05/2019 51.40p 51.92p 51.20p 51.80p 57207
03/05/2019 52.00p 52.73p 51.60p 51.60p 53679
02/05/2019 52.51p 52.90p 52.30p 52.40p 4776
01/05/2019 52.40p 53.20p 52.40p 52.70p 310684
30/04/2019 51.00p 55.29p 51.00p 53.00p 953609
29/04/2019 46.30p 50.77p 45.21p 50.00p 611193
26/04/2019 45.30p 46.13p 45.03p 45.40p 507513
25/04/2019 45.40p 45.50p 45.12p 45.50p 46691
24/04/2019 46.70p 47.05p 45.61p 45.65p 96476
23/04/2019 49.00p 49.38p 46.80p 46.80p 141499
18/04/2019 51.80p 52.06p 49.10p 49.10p 57940
17/04/2019 52.20p 52.87p 51.40p 51.50p 41927
16/04/2019 52.21p 52.30p 52.21p 52.30p 5384
15/04/2019 52.20p 52.87p 52.20p 52.40p 7644
12/04/2019 52.60p 53.35p 52.40p 52.60p 112668
11/04/2019 52.80p 53.10p 52.40p 52.60p 43927
10/04/2019 52.60p 53.20p 52.60p 52.90p 3832309
09/04/2019 53.00p 53.60p 52.50p 52.90p 139584
08/04/2019 53.60p 53.70p 52.71p 53.70p 34896
05/04/2019 52.80p 53.60p 52.32p 53.00p 36302
04/04/2019 52.40p 52.60p 52.00p 52.00p 113370
03/04/2019 52.00p 52.80p 51.80p 52.60p 77612
02/04/2019 54.60p 55.04p 52.00p 52.20p 599354
01/04/2019 55.00p 55.80p 54.90p 54.90p 8587
29/03/2019 54.80p 55.20p 54.50p 54.80p 79583
28/03/2019 55.50p 55.50p 55.06p 55.20p 25997
27/03/2019 55.00p 55.40p 54.20p 54.90p 82272
26/03/2019 56.00p 56.40p 54.40p 54.40p 202714
25/03/2019 57.00p 57.20p 56.00p 56.00p 63044
22/03/2019 58.20p 59.57p 57.20p 57.20p 105455
21/03/2019 58.60p 58.65p 57.80p 58.00p 55893
20/03/2019 59.20p 59.60p 58.40p 58.90p 653650
19/03/2019 60.06p 60.06p 59.60p 59.60p 27079
18/03/2019 60.20p 60.20p 59.64p 59.90p 12595
15/03/2019 60.80p 60.80p 59.20p 60.00p 97369
14/03/2019 60.80p 60.80p 59.00p 59.60p 43174
13/03/2019 60.20p 60.20p 59.00p 59.50p 21362
12/03/2019 59.76p 59.76p 59.35p 59.60p 11834
11/03/2019 59.80p 60.20p 59.20p 59.60p 107318
08/03/2019 60.60p 61.00p 59.00p 59.20p 94824
07/03/2019 59.40p 60.60p 59.40p 59.40p 46817
06/03/2019 60.00p 60.70p 59.40p 59.80p 103709
05/03/2019 62.20p 62.20p 60.28p 60.90p 25260
04/03/2019 62.20p 62.20p 60.20p 61.00p 50175
01/03/2019 61.40p 61.70p 60.40p 60.40p 28083
28/02/2019 61.20p 62.19p 61.20p 61.20p 30386
27/02/2019 61.20p 62.15p 61.00p 61.30p 89696
26/02/2019 62.00p 63.00p 61.20p 61.90p 238698
25/02/2019 66.80p 66.80p 61.80p 62.50p 670952
22/02/2019 58.40p 67.20p 57.60p 67.10p 1037241
21/02/2019 58.00p 58.00p 57.20p 57.60p 48175
20/02/2019 57.60p 58.00p 57.42p 57.90p 12172
19/02/2019 56.60p 57.80p 56.60p 57.80p 41403
18/02/2019 56.80p 56.80p 56.20p 56.70p 21296
15/02/2019 56.80p 56.80p 55.93p 56.70p 73974
14/02/2019 56.20p 56.25p 56.01p 56.20p 102263
13/02/2019 57.00p 57.00p 56.20p 56.60p 76936
12/02/2019 56.00p 56.10p 55.82p 56.10p 95198
11/02/2019 56.20p 56.20p 55.00p 55.60p 54452
08/02/2019 55.40p 56.60p 55.01p 55.60p 48574
07/02/2019 55.18p 55.30p 54.50p 55.30p 39973
06/02/2019 55.20p 55.40p 54.80p 55.20p 104589
05/02/2019 56.00p 56.00p 55.00p 55.40p 38557
04/02/2019 56.40p 56.80p 55.40p 55.50p 38906
01/02/2019 55.20p 55.60p 55.20p 55.60p 20468
31/01/2019 56.00p 56.60p 55.01p 55.60p 96896
30/01/2019 56.00p 56.30p 55.80p 56.30p 16250
29/01/2019 56.60p 56.60p 55.40p 55.90p 45585
28/01/2019 56.20p 56.60p 55.64p 56.40p 171916
25/01/2019 57.00p 58.21p 55.59p 56.20p 219099
24/01/2019 57.40p 58.00p 57.00p 57.20p 68045
23/01/2019 58.80p 59.20p 57.50p 57.70p 90175
22/01/2019 60.60p 60.60p 58.80p 59.00p 191127
21/01/2019 61.40p 61.57p 60.40p 60.80p 25372
18/01/2019 61.80p 62.50p 61.20p 61.90p 92408
17/01/2019 61.40p 61.80p 61.00p 61.60p 31152
16/01/2019 63.60p 64.20p 61.00p 61.40p 277941
15/01/2019 65.00p 65.20p 63.80p 63.80p 67015
14/01/2019 66.20p 66.20p 64.40p 65.00p 93859
11/01/2019 65.00p 66.00p 64.22p 65.60p 197030
10/01/2019 65.00p 66.00p 65.00p 66.00p 9691
09/01/2019 63.00p 66.20p 63.00p 65.00p 182133
08/01/2019 64.00p 65.00p 62.20p 65.00p 192760
07/01/2019 65.80p 65.80p 63.01p 63.30p 34515
04/01/2019 66.80p 66.80p 64.00p 64.00p 72059
03/01/2019 66.80p 66.80p 65.40p 66.00p 9605
02/01/2019 66.20p 67.80p 66.00p 66.10p 103954
31/12/2018 65.40p 66.00p 65.20p 66.00p 80180
28/12/2018 67.00p 67.00p 65.40p 66.00p 53443
27/12/2018 65.40p 66.70p 65.40p 66.20p 4535
24/12/2018 63.00p 67.00p 62.40p 67.00p 86151
21/12/2018 63.60p 65.80p 63.20p 64.50p 38867
20/12/2018 69.60p 69.60p 63.00p 63.70p 123836
19/12/2018 65.20p 68.40p 65.20p 68.40p 528054
18/12/2018 69.05p 69.05p 67.00p 67.00p 3638
17/12/2018 67.20p 68.48p 67.00p 67.90p 3196
14/12/2018 67.20p 69.80p 67.20p 69.00p 86775
13/12/2018 70.00p 70.00p 67.00p 70.00p 250539
12/12/2018 64.20p 69.20p 63.20p 69.20p 271258
11/12/2018 67.80p 67.80p 64.20p 66.00p 1678992
10/12/2018 64.60p 65.60p 64.51p 65.60p 43575
07/12/2018 66.00p 67.00p 63.18p 66.00p 220275
06/12/2018 66.00p 67.00p 63.20p 66.00p 61495
05/12/2018 64.80p 68.00p 63.20p 68.00p 221291
04/12/2018 64.20p 66.18p 63.20p 64.20p 86804
03/12/2018 65.00p 68.00p 64.20p 67.40p 194154
30/11/2018 63.00p 67.00p 60.20p 67.00p 589406
29/11/2018 63.60p 66.00p 63.60p 66.00p 74239
28/11/2018 68.20p 68.78p 64.08p 64.70p 36738
27/11/2018 69.00p 70.15p 66.55p 68.70p 187597
26/11/2018 66.80p 68.60p 63.21p 68.20p 218204
23/11/2018 64.60p 66.00p 64.60p 66.00p 118555
22/11/2018 59.20p 66.00p 59.20p 64.50p 450313
21/11/2018 60.20p 62.80p 60.00p 60.00p 18213

*Close Price adjusted for both dividends and splits