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
09/06/2014 73.75p 76.25p 70.00p 73.75p 0
06/06/2014 73.75p 76.25p 70.00p 73.75p 0
05/06/2014 76.25p 76.25p 70.00p 73.75p 0
04/06/2014 76.25p 76.25p 70.00p 76.25p 0
03/06/2014 76.25p 76.25p 70.00p 76.25p 0
02/06/2014 76.25p 77.50p 70.00p 76.25p 0
30/05/2014 76.25p 77.50p 70.00p 76.25p 0
29/05/2014 76.25p 77.50p 70.00p 76.25p 0
28/05/2014 76.25p 77.50p 70.00p 76.25p 0
27/05/2014 70.00p 77.50p 70.00p 70.00p 0
23/05/2014 70.00p 77.50p 70.00p 70.00p 0
22/05/2014 70.00p 77.50p 70.00p 70.00p 0
21/05/2014 70.00p 77.50p 70.00p 70.00p 0
20/05/2014 72.50p 77.50p 70.00p 70.00p 0
19/05/2014 72.50p 77.50p 70.00p 72.50p 0
16/05/2014 72.50p 77.50p 70.00p 72.50p 0
15/05/2014 72.50p 77.50p 70.00p 72.50p 0
14/05/2014 72.50p 77.50p 70.00p 72.50p 0
13/05/2014 77.50p 77.50p 70.00p 72.50p 0
12/05/2014 77.50p 77.50p 70.00p 77.50p 0
09/05/2014 77.50p 77.50p 70.00p 77.50p 0
08/05/2014 77.50p 77.50p 70.00p 77.50p 0
07/05/2014 77.50p 77.50p 70.00p 77.50p 0
06/05/2014 77.50p 77.50p 70.00p 77.50p 0
02/05/2014 77.50p 77.50p 70.00p 77.50p 0
01/05/2014 77.50p 77.50p 70.00p 77.50p 0
30/04/2014 77.50p 77.50p 70.00p 77.50p 0
29/04/2014 77.50p 77.50p 70.00p 77.50p 95
28/04/2014 77.50p 77.50p 72.50p 77.50p 0
25/04/2014 77.50p 77.50p 72.50p 77.50p 0
24/04/2014 72.50p 77.50p 72.50p 77.50p 514
23/04/2014 72.50p 76.25p 72.50p 72.50p 0
22/04/2014 72.50p 76.25p 72.50p 72.50p 0
17/04/2014 72.50p 76.25p 72.50p 72.50p 0
16/04/2014 72.50p 76.25p 72.50p 72.50p 0
15/04/2014 72.50p 76.25p 72.50p 72.50p 0
14/04/2014 72.50p 76.25p 72.50p 72.50p 0
11/04/2014 72.50p 76.25p 72.50p 72.50p 0
10/04/2014 72.50p 76.25p 72.50p 72.50p 0
09/04/2014 72.50p 76.25p 72.50p 72.50p 0
08/04/2014 72.50p 76.25p 72.50p 72.50p 0
07/04/2014 72.50p 76.25p 72.50p 72.50p 0
04/04/2014 72.50p 76.25p 72.50p 72.50p 444
03/04/2014 75.00p 75.00p 67.50p 72.50p 1500
02/04/2014 75.00p 77.00p 70.00p 75.00p 0
01/04/2014 72.50p 77.00p 70.00p 75.00p 0
31/03/2014 72.50p 77.00p 70.00p 72.50p 0
28/03/2014 70.00p 77.00p 70.00p 72.50p 0
27/03/2014 72.50p 77.00p 72.50p 72.50p 100
26/03/2014 80.00p 80.00p 60.00p 72.50p 10000
25/03/2014 82.50p 85.00p 80.00p 80.00p 150
24/03/2014 82.50p 90.00p 82.50p 82.50p 0
21/03/2014 82.50p 90.00p 82.50p 82.50p 700
20/03/2014 82.50p 90.00p 80.00p 82.50p 3150
19/03/2014 77.50p 90.00p 77.50p 82.50p 1700
18/03/2014 77.50p 83.50p 77.50p 77.50p 100
17/03/2014 77.50p 83.50p 77.50p 77.50p 1670
14/03/2014 82.50p 83.50p 75.00p 77.50p 1850
13/03/2014 82.50p 83.50p 82.50p 82.50p 50
12/03/2014 85.00p 85.00p 82.50p 82.50p 60
11/03/2014 85.00p 90.00p 80.00p 85.00p 0
10/03/2014 85.00p 90.00p 80.00p 85.00p 0
07/03/2014 85.00p 90.00p 80.00p 85.00p 0
06/03/2014 85.00p 90.00p 80.00p 85.00p 0
05/03/2014 85.00p 90.00p 80.00p 85.00p 0
04/03/2014 90.00p 90.00p 80.00p 85.00p 600
03/03/2014 90.00p 95.00p 90.00p 90.00p 0
28/02/2014 90.00p 95.00p 90.00p 90.00p 0
27/02/2014 90.00p 95.00p 90.00p 90.00p 0
26/02/2014 90.00p 95.00p 90.00p 90.00p 0
25/02/2014 90.00p 95.00p 90.00p 90.00p 50
24/02/2014 90.00p 95.00p 90.00p 90.00p 0
21/02/2014 90.00p 95.00p 90.00p 90.00p 0
20/02/2014 90.00p 95.00p 90.00p 90.00p 0
19/02/2014 90.00p 95.00p 90.00p 90.00p 700
18/02/2014 90.00p 90.00p 80.00p 90.00p 0
17/02/2014 90.00p 90.00p 80.00p 90.00p 0
14/02/2014 90.00p 90.00p 80.00p 90.00p 0
13/02/2014 90.00p 90.00p 80.00p 90.00p 0
12/02/2014 90.00p 90.00p 80.00p 90.00p 0
11/02/2014 90.00p 90.00p 80.00p 90.00p 0
10/02/2014 90.00p 90.00p 80.00p 90.00p 0
07/02/2014 90.00p 90.00p 80.00p 90.00p 1575
06/02/2014 90.00p 97.50p 90.00p 90.00p 0
05/02/2014 90.00p 97.50p 90.00p 90.00p 0
04/02/2014 90.00p 97.50p 90.00p 90.00p 0
03/02/2014 90.00p 97.50p 90.00p 90.00p 1400
31/01/2014 90.00p 95.00p 90.00p 90.00p 0
30/01/2014 90.00p 95.00p 90.00p 90.00p 0
29/01/2014 90.00p 95.00p 90.00p 90.00p 0
28/01/2014 90.00p 95.00p 90.00p 90.00p 0
27/01/2014 90.00p 95.00p 90.00p 90.00p 500
24/01/2014 87.50p 110.00p 87.50p 90.00p 6600
23/01/2014 90.00p 94.00p 73.00p 87.50p 3500
22/01/2014 95.00p 98.50p 79.50p 90.00p 3500
21/01/2014 92.50p 100.00p 92.50p 95.00p 1977
20/01/2014 85.00p 100.00p 75.00p 92.50p 2800
17/01/2014 85.00p 100.00p 80.00p 85.00p 0
16/01/2014 85.00p 100.00p 80.00p 85.00p 0
15/01/2014 85.00p 100.00p 80.00p 85.00p 0
14/01/2014 90.00p 100.00p 80.00p 85.00p 400
13/01/2014 90.00p 90.00p 90.00p 90.00p 100
10/01/2014 97.50p 97.50p 80.00p 90.00p 1125
09/01/2014 105.00p 110.00p 85.00p 97.50p 3240
08/01/2014 105.00p 111.00p 105.00p 105.00p 0
07/01/2014 105.00p 111.00p 105.00p 105.00p 500
06/01/2014 105.00p 112.50p 95.00p 105.00p 0
03/01/2014 105.00p 112.50p 95.00p 105.00p 3027
02/01/2014 57.50p 120.00p 57.50p 95.00p 22672
31/12/2013 45.00p 65.00p 45.00p 57.50p 4500
30/12/2013 42.50p 55.00p 42.50p 45.00p 4200
27/12/2013 42.50p 45.00p 42.50p 42.50p 0
24/12/2013 45.00p 45.00p 42.50p 42.50p 10000
23/12/2013 40.00p 42.50p 32.50p 37.50p 0
20/12/2013 42.50p 42.50p 32.50p 40.00p 0
19/12/2013 36.25p 42.50p 32.50p 42.50p 3767
18/12/2013 45.00p 45.00p 35.00p 36.25p 2967
17/12/2013 52.50p 52.50p 45.00p 45.00p 400900
16/12/2013 56.25p 60.00p 52.50p 52.50p 0
13/12/2013 60.00p 60.00p 56.25p 56.25p 194
12/12/2013 60.00p 60.00p 55.00p 60.00p 0
11/12/2013 60.00p 60.00p 55.00p 60.00p 0
10/12/2013 60.00p 60.00p 55.00p 60.00p 0
09/12/2013 60.00p 60.00p 55.00p 60.00p 0
06/12/2013 60.00p 60.00p 55.00p 60.00p 0
05/12/2013 60.00p 60.00p 55.00p 60.00p 0
04/12/2013 60.00p 60.00p 55.00p 60.00p 0
03/12/2013 57.50p 60.00p 55.00p 60.00p 0
02/12/2013 57.50p 60.00p 55.00p 57.50p 0
29/11/2013 57.50p 60.00p 55.00p 57.50p 0
28/11/2013 55.00p 60.00p 55.00p 57.50p 2000
27/11/2013 55.00p 55.00p 50.00p 55.00p 0
26/11/2013 55.00p 55.00p 50.00p 55.00p 0
25/11/2013 55.00p 55.00p 50.00p 55.00p 0
22/11/2013 55.00p 55.00p 50.00p 55.00p 0
21/11/2013 55.00p 55.00p 50.00p 55.00p 0
20/11/2013 55.00p 55.00p 50.00p 55.00p 0
19/11/2013 55.00p 55.00p 50.00p 55.00p 0
18/11/2013 55.00p 55.00p 50.00p 55.00p 0
15/11/2013 55.00p 55.00p 50.00p 55.00p 0
14/11/2013 55.00p 55.00p 50.00p 55.00p 0
13/11/2013 55.00p 55.00p 50.00p 55.00p 0
12/11/2013 55.00p 55.00p 50.00p 55.00p 0
11/11/2013 55.00p 55.00p 50.00p 55.00p 0
08/11/2013 55.00p 55.00p 50.00p 55.00p 0
07/11/2013 55.00p 55.00p 50.00p 55.00p 0
06/11/2013 55.00p 55.00p 50.00p 55.00p 2000
05/11/2013 55.00p 55.00p 50.00p 55.00p 0
04/11/2013 55.00p 55.00p 50.00p 55.00p 0
01/11/2013 55.00p 55.00p 50.00p 55.00p 0
31/10/2013 55.00p 55.00p 50.00p 55.00p 0
30/10/2013 55.00p 55.00p 50.00p 55.00p 0
29/10/2013 55.00p 55.00p 50.00p 55.00p 0
28/10/2013 55.00p 55.00p 50.00p 55.00p 0
25/10/2013 55.00p 55.00p 50.00p 55.00p 0
24/10/2013 55.00p 55.00p 50.00p 55.00p 0
23/10/2013 55.00p 55.00p 50.00p 55.00p 0
22/10/2013 55.00p 55.00p 50.00p 55.00p 0
21/10/2013 55.00p 55.00p 50.00p 55.00p 0
18/10/2013 55.00p 55.00p 50.00p 55.00p 0
17/10/2013 55.00p 55.00p 50.00p 55.00p 0
16/10/2013 55.00p 55.00p 50.00p 55.00p 0
15/10/2013 55.00p 55.00p 50.00p 55.00p 0
14/10/2013 55.00p 55.00p 50.00p 55.00p 0
11/10/2013 55.00p 55.00p 50.00p 55.00p 0
10/10/2013 55.00p 55.00p 50.00p 55.00p 0
09/10/2013 55.00p 55.00p 50.00p 55.00p 0
08/10/2013 55.00p 55.00p 50.00p 55.00p 0
07/10/2013 55.00p 55.00p 50.00p 55.00p 0
04/10/2013 55.00p 55.00p 50.00p 55.00p 343
03/10/2013 55.00p 60.00p 45.00p 55.00p 0
02/10/2013 55.00p 60.00p 45.00p 55.00p 0
01/10/2013 55.00p 60.00p 45.00p 55.00p 0
30/09/2013 55.00p 60.00p 45.00p 55.00p 0
27/09/2013 55.00p 60.00p 45.00p 55.00p 0
26/09/2013 55.00p 60.00p 45.00p 55.00p 0
25/09/2013 55.00p 60.00p 45.00p 55.00p 0
24/09/2013 55.00p 60.00p 45.00p 55.00p 0
23/09/2013 55.00p 60.00p 45.00p 55.00p 0
20/09/2013 55.00p 60.00p 45.00p 55.00p 0
19/09/2013 55.00p 60.00p 45.00p 55.00p 0
18/09/2013 55.00p 60.00p 45.00p 55.00p 0
17/09/2013 55.00p 60.00p 45.00p 55.00p 0
16/09/2013 55.00p 60.00p 45.00p 55.00p 0
13/09/2013 55.00p 60.00p 45.00p 55.00p 0
12/09/2013 55.00p 60.00p 45.00p 55.00p 0
11/09/2013 55.00p 60.00p 45.00p 55.00p 0
10/09/2013 55.00p 60.00p 45.00p 55.00p 0
09/09/2013 55.00p 60.00p 45.00p 55.00p 0
06/09/2013 55.00p 60.00p 45.00p 55.00p 0
05/09/2013 55.00p 60.00p 45.00p 55.00p 0
04/09/2013 55.00p 60.00p 45.00p 55.00p 0
03/09/2013 55.00p 60.00p 45.00p 55.00p 0
02/09/2013 55.00p 60.00p 45.00p 55.00p 0
30/08/2013 55.00p 60.00p 45.00p 55.00p 0
29/08/2013 55.00p 60.00p 45.00p 55.00p 0
28/08/2013 55.00p 60.00p 45.00p 55.00p 0
27/08/2013 55.00p 60.00p 45.00p 55.00p 0
23/08/2013 55.00p 60.00p 45.00p 55.00p 0
22/08/2013 55.00p 60.00p 45.00p 55.00p 0

*Close Price adjusted for both dividends and splits