New Trend Lifestyle Group (NTLG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. New Trend Lifestyle Group

Date Open High Low Close* Volume
19/10/2016 23.75p 23.75p 23.75p 23.75p 0
18/10/2016 23.75p 23.75p 23.75p 23.75p 0
17/10/2016 23.75p 23.75p 23.75p 23.75p 0
14/10/2016 23.75p 23.75p 23.75p 23.75p 0
13/10/2016 23.75p 23.75p 23.75p 23.75p 0
12/10/2016 23.75p 23.75p 23.75p 23.75p 0
11/10/2016 23.75p 23.75p 23.75p 23.75p 0
10/10/2016 23.75p 23.75p 23.75p 23.75p 0
07/10/2016 23.75p 23.75p 23.75p 23.75p 0
06/10/2016 23.75p 23.75p 23.75p 23.75p 0
05/10/2016 23.75p 23.75p 23.75p 23.75p 0
04/10/2016 23.75p 23.75p 23.75p 23.75p 0
03/10/2016 23.75p 23.75p 23.75p 23.75p 0
30/09/2016 23.75p 23.75p 23.75p 23.75p 0
29/09/2016 23.75p 23.75p 23.75p 23.75p 0
28/09/2016 27.50p 27.50p 17.75p 23.75p 200
27/09/2016 27.50p 27.50p 27.50p 27.50p 0
26/09/2016 27.50p 27.50p 27.50p 27.50p 0
23/09/2016 27.50p 27.50p 27.50p 27.50p 0
22/09/2016 27.50p 27.50p 27.50p 27.50p 0
21/09/2016 27.50p 27.50p 27.50p 27.50p 0
20/09/2016 27.50p 27.50p 27.50p 27.50p 0
19/09/2016 27.50p 27.50p 27.50p 27.50p 0
16/09/2016 27.50p 27.50p 27.50p 27.50p 0
15/09/2016 27.50p 27.50p 27.50p 27.50p 0
14/09/2016 27.50p 27.50p 27.50p 27.50p 0
13/09/2016 27.50p 27.50p 27.50p 27.50p 0
12/09/2016 27.50p 27.50p 27.50p 27.50p 0
09/09/2016 27.50p 27.50p 27.50p 27.50p 0
08/09/2016 27.50p 27.50p 27.50p 27.50p 0
07/09/2016 27.50p 27.50p 27.50p 27.50p 0
06/09/2016 27.50p 27.50p 27.50p 27.50p 0
05/09/2016 27.50p 27.50p 27.50p 27.50p 0
02/09/2016 27.50p 27.50p 27.50p 27.50p 0
01/09/2016 27.50p 27.50p 27.50p 27.50p 0
31/08/2016 43.75p 43.75p 27.50p 27.50p 0
30/08/2016 43.75p 43.75p 43.75p 43.75p 0
26/08/2016 43.75p 43.75p 43.75p 43.75p 0
25/08/2016 43.75p 46.25p 42.20p 43.75p 2100
24/08/2016 43.75p 43.75p 42.20p 43.75p 5000
23/08/2016 43.75p 43.75p 43.75p 43.75p 0
22/08/2016 43.75p 43.75p 43.75p 43.75p 0
19/08/2016 43.75p 43.75p 43.75p 43.75p 0
18/08/2016 43.75p 46.85p 43.75p 43.75p 3000
17/08/2016 43.75p 43.75p 43.75p 43.75p 0
16/08/2016 43.75p 46.87p 42.00p 43.75p 8794
15/08/2016 43.75p 46.75p 43.75p 43.75p 3000
12/08/2016 42.50p 43.75p 42.50p 43.75p 0
11/08/2016 42.50p 42.50p 42.50p 42.50p 0
10/08/2016 42.50p 42.50p 41.25p 42.50p 0
09/08/2016 41.25p 41.25p 41.25p 41.25p 0
08/08/2016 41.25p 44.00p 41.25p 41.25p 6000
05/08/2016 41.25p 42.50p 41.25p 41.25p 2250
04/08/2016 42.50p 42.50p 41.25p 41.25p 10000
03/08/2016 42.50p 42.50p 42.50p 42.50p 0
02/08/2016 42.50p 42.50p 42.50p 42.50p 0
01/08/2016 42.50p 42.50p 42.50p 42.50p 0
29/07/2016 42.50p 42.50p 36.00p 42.50p 344
28/07/2016 42.50p 42.50p 42.50p 42.50p 5000
27/07/2016 42.50p 42.50p 42.50p 42.50p 0
26/07/2016 42.50p 42.50p 42.50p 42.50p 0
25/07/2016 42.50p 42.50p 42.50p 42.50p 2900
22/07/2016 42.50p 42.50p 42.50p 42.50p 0
21/07/2016 42.50p 42.50p 42.50p 42.50p 1000
20/07/2016 42.50p 42.50p 42.50p 42.50p 0
19/07/2016 42.50p 42.50p 40.00p 42.50p 3000
18/07/2016 42.50p 42.50p 42.50p 42.50p 3000
15/07/2016 42.50p 42.50p 42.50p 42.50p 100
14/07/2016 42.50p 42.50p 42.50p 42.50p 0
13/07/2016 42.50p 42.50p 35.00p 42.50p 8000
12/07/2016 42.50p 42.50p 42.50p 42.50p 6000
11/07/2016 42.50p 45.00p 42.50p 42.50p 6000
08/07/2016 42.50p 42.50p 42.50p 42.50p 0
07/07/2016 42.50p 42.50p 42.50p 42.50p 0
06/07/2016 42.50p 42.50p 42.50p 42.50p 0
05/07/2016 42.50p 47.00p 42.50p 42.50p 344
04/07/2016 37.50p 42.50p 35.00p 42.50p 15500
01/07/2016 37.50p 37.50p 37.50p 37.50p 0
30/06/2016 37.50p 37.50p 37.50p 37.50p 0
29/06/2016 37.50p 37.50p 37.50p 37.50p 3000
28/06/2016 42.50p 42.50p 37.50p 37.50p 3000
27/06/2016 42.50p 42.50p 35.00p 42.50p 9950
24/06/2016 27.50p 40.00p 27.50p 40.00p 3000
23/06/2016 27.50p 32.50p 27.50p 32.50p 0
22/06/2016 27.50p 27.50p 27.50p 27.50p 0
21/06/2016 27.50p 30.00p 27.50p 27.50p 1000
20/06/2016 22.50p 28.75p 20.00p 27.50p 0
17/06/2016 20.00p 25.00p 20.00p 20.00p 800
16/06/2016 20.00p 20.00p 20.00p 20.00p 0
15/06/2016 20.00p 20.00p 20.00p 20.00p 0
14/06/2016 20.00p 20.00p 20.00p 20.00p 0
13/06/2016 20.00p 24.00p 20.00p 20.00p 200
10/06/2016 20.00p 20.00p 20.00p 20.00p 0
09/06/2016 20.00p 20.00p 20.00p 20.00p 0
08/06/2016 20.00p 20.00p 20.00p 20.00p 0
07/06/2016 20.00p 20.00p 20.00p 20.00p 0
06/06/2016 22.50p 22.50p 15.00p 20.00p 5000
03/06/2016 22.50p 22.50p 22.50p 22.50p 0
02/06/2016 22.50p 22.50p 15.00p 22.50p 1000
01/06/2016 22.50p 26.00p 22.50p 22.50p 0
31/05/2016 27.50p 29.00p 26.00p 26.00p 4960
27/05/2016 27.50p 27.50p 27.50p 27.50p 0
26/05/2016 26.25p 30.00p 26.25p 27.50p 4000
25/05/2016 26.25p 30.00p 26.25p 26.25p 1500
24/05/2016 22.50p 26.25p 22.50p 26.25p 0
23/05/2016 26.25p 35.00p 22.50p 22.50p 12836
20/05/2016 26.25p 30.00p 26.25p 26.25p 500
19/05/2016 20.00p 26.25p 20.00p 26.25p 1217
18/05/2016 16.25p 20.00p 16.25p 20.00p 3507
17/05/2016 11.25p 20.00p 11.25p 16.25p 3046
16/05/2016 7.50p 12.50p 7.50p 11.25p 6537
13/05/2016 7.50p 7.50p 7.50p 7.50p 0
12/05/2016 7.50p 7.50p 7.50p 7.50p 0
11/05/2016 7.50p 7.50p 7.50p 7.50p 0
10/05/2016 7.50p 7.50p 7.50p 7.50p 0
09/05/2016 7.50p 7.50p 7.50p 7.50p 0
06/05/2016 7.50p 7.50p 7.50p 7.50p 0
05/05/2016 7.50p 7.50p 7.50p 7.50p 0
04/05/2016 7.50p 7.50p 7.50p 7.50p 0
03/05/2016 7.50p 7.50p 7.50p 7.50p 0
29/04/2016 7.50p 7.50p 7.50p 7.50p 0
28/04/2016 7.50p 7.50p 7.50p 7.50p 0
27/04/2016 7.50p 9.00p 7.50p 7.50p 1623
26/04/2016 7.50p 7.50p 7.50p 7.50p 0
25/04/2016 7.50p 7.50p 7.50p 7.50p 0
22/04/2016 7.50p 7.50p 7.50p 7.50p 0
21/04/2016 7.50p 7.50p 7.50p 7.50p 0
20/04/2016 7.50p 7.50p 7.50p 7.50p 0
19/04/2016 7.50p 7.50p 7.50p 7.50p 0
18/04/2016 7.50p 7.50p 7.50p 7.50p 0
15/04/2016 7.50p 7.50p 7.50p 7.50p 0
14/04/2016 7.50p 7.50p 7.50p 7.50p 0
13/04/2016 7.50p 7.50p 7.50p 7.50p 0
12/04/2016 7.50p 7.50p 7.50p 7.50p 0
11/04/2016 7.50p 7.50p 7.50p 7.50p 0
08/04/2016 7.50p 7.50p 7.50p 7.50p 0
07/04/2016 7.50p 7.50p 7.50p 7.50p 0
06/04/2016 7.50p 7.50p 7.50p 7.50p 0
05/04/2016 7.50p 7.50p 7.50p 7.50p 0
04/04/2016 7.50p 7.50p 7.50p 7.50p 0
01/04/2016 7.50p 7.50p 7.50p 7.50p 0
31/03/2016 7.50p 7.50p 7.50p 7.50p 0
30/03/2016 7.50p 7.50p 7.50p 7.50p 0
29/03/2016 7.50p 7.50p 7.50p 7.50p 0
24/03/2016 7.50p 7.50p 7.50p 7.50p 0
23/03/2016 7.50p 7.50p 7.50p 7.50p 0
22/03/2016 7.50p 7.50p 7.50p 7.50p 0
21/03/2016 7.50p 7.50p 7.50p 7.50p 0
18/03/2016 7.50p 7.50p 7.50p 7.50p 0
17/03/2016 7.50p 7.50p 7.50p 7.50p 0
16/03/2016 7.50p 7.50p 7.50p 7.50p 0
15/03/2016 7.50p 7.50p 7.50p 7.50p 0
14/03/2016 7.50p 7.50p 7.50p 7.50p 0
11/03/2016 7.50p 7.50p 7.50p 7.50p 0
10/03/2016 7.50p 7.50p 7.50p 7.50p 0
09/03/2016 7.50p 7.50p 7.50p 7.50p 0
08/03/2016 7.50p 7.50p 7.50p 7.50p 0
07/03/2016 7.50p 7.50p 7.50p 7.50p 0
04/03/2016 7.50p 7.50p 7.50p 7.50p 0
03/03/2016 7.50p 7.50p 7.50p 7.50p 0
02/03/2016 8.75p 8.75p 5.00p 7.50p 5979
01/03/2016 8.75p 8.75p 8.75p 8.75p 0
29/02/2016 10.00p 10.00p 8.75p 8.75p 0
26/02/2016 5.00p 10.00p 4.50p 10.00p 10450
25/02/2016 5.00p 5.00p 5.00p 5.00p 0
24/02/2016 5.00p 5.00p 5.00p 5.00p 0
23/02/2016 5.00p 5.00p 5.00p 5.00p 0
22/02/2016 5.00p 5.00p 5.00p 5.00p 0
19/02/2016 3.80p 5.00p 5.00p 5.00p 0
18/02/2016 5.00p 5.00p 5.00p 5.00p 0
17/02/2016 5.00p 5.00p 5.00p 5.00p 0
16/02/2016 5.00p 5.00p 5.00p 5.00p 0
15/02/2016 5.00p 5.00p 5.00p 5.00p 0
12/02/2016 5.00p 5.00p 5.00p 5.00p 0
11/02/2016 5.00p 5.00p 5.00p 5.00p 0
10/02/2016 5.00p 5.00p 5.00p 5.00p 0
09/02/2016 5.00p 5.00p 5.00p 5.00p 0
08/02/2016 5.00p 5.00p 5.00p 5.00p 0
05/02/2016 5.00p 5.00p 5.00p 5.00p 0
04/02/2016 5.00p 5.00p 5.00p 5.00p 0
03/02/2016 5.00p 5.00p 2.50p 5.00p 300
02/02/2016 5.00p 5.00p 5.00p 5.00p 0
01/02/2016 5.00p 5.00p 5.00p 5.00p 0
29/01/2016 5.00p 5.00p 5.00p 5.00p 0
28/01/2016 5.00p 5.00p 5.00p 5.00p 0
27/01/2016 5.00p 5.00p 5.00p 5.00p 0
26/01/2016 5.00p 5.00p 5.00p 5.00p 0
25/01/2016 5.00p 5.00p 5.00p 5.00p 0
22/01/2016 5.00p 5.00p 5.00p 5.00p 0
21/01/2016 5.00p 5.00p 5.00p 5.00p 0
20/01/2016 5.00p 5.00p 5.00p 5.00p 0
19/01/2016 5.00p 5.00p 5.00p 5.00p 0
18/01/2016 5.00p 5.00p 5.00p 5.00p 0
15/01/2016 5.00p 5.00p 5.00p 5.00p 0
14/01/2016 5.00p 5.00p 5.00p 5.00p 0
13/01/2016 5.00p 5.00p 5.00p 5.00p 0
12/01/2016 5.00p 5.00p 5.00p 5.00p 0
11/01/2016 5.00p 5.00p 5.00p 5.00p 0
08/01/2016 5.00p 5.00p 5.00p 5.00p 0
07/01/2016 5.00p 5.00p 5.00p 5.00p 0

*Close Price adjusted for both dividends and splits