NWF Group (NWF) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NWF Group

Date Open High Low Close* Volume
06/04/2018 191.00p 193.88p 188.60p 191.00p 40987
05/04/2018 190.50p 193.00p 190.00p 191.00p 79214
04/04/2018 190.50p 192.50p 189.75p 190.50p 24107
03/04/2018 190.50p 192.50p 188.50p 190.50p 28850
29/03/2018 190.50p 191.85p 189.70p 190.50p 17218
28/03/2018 190.50p 192.00p 189.25p 190.50p 20024
27/03/2018 192.50p 193.00p 189.00p 190.50p 45571
26/03/2018 192.50p 194.90p 190.00p 192.50p 58451
23/03/2018 196.50p 196.50p 188.90p 192.50p 92275
22/03/2018 189.50p 198.00p 188.00p 197.00p 185740
21/03/2018 188.50p 192.00p 187.25p 191.00p 52321
20/03/2018 190.00p 192.00p 188.00p 188.50p 62384
19/03/2018 188.50p 192.00p 185.70p 190.00p 68727
16/03/2018 186.00p 191.82p 186.00p 188.50p 22379
15/03/2018 182.50p 187.00p 182.45p 186.00p 31738
14/03/2018 182.50p 185.00p 180.75p 182.50p 27856
13/03/2018 182.50p 185.00p 180.25p 182.50p 107574
12/03/2018 181.50p 185.00p 179.80p 182.50p 10665
09/03/2018 180.50p 185.00p 179.11p 181.50p 7018
08/03/2018 180.50p 182.00p 178.95p 180.50p 8828
07/03/2018 180.50p 182.50p 178.95p 180.50p 14233
06/03/2018 180.50p 180.50p 178.00p 180.50p 742
05/03/2018 180.50p 182.75p 178.00p 180.50p 23039
02/03/2018 180.50p 183.00p 180.50p 180.50p 7662
01/03/2018 180.50p 180.50p 178.95p 180.50p 13594
28/02/2018 181.50p 182.00p 178.95p 180.50p 19609
27/02/2018 181.50p 184.65p 179.33p 181.50p 46737
26/02/2018 181.50p 185.00p 179.01p 182.50p 37376
23/02/2018 180.00p 183.00p 178.00p 181.50p 43862
22/02/2018 178.50p 182.00p 177.00p 180.00p 8803
21/02/2018 178.50p 181.65p 176.00p 178.50p 33723
20/02/2018 177.50p 181.65p 175.75p 178.50p 64563
19/02/2018 176.00p 177.91p 175.25p 177.50p 20034
16/02/2018 173.50p 180.00p 172.00p 177.50p 76826
15/02/2018 170.00p 177.00p 169.01p 173.50p 50494
14/02/2018 168.50p 173.00p 168.50p 170.00p 12768
13/02/2018 168.00p 171.24p 165.30p 168.50p 30387
12/02/2018 167.50p 169.75p 165.00p 168.00p 19914
09/02/2018 167.50p 168.75p 164.00p 167.50p 23338
08/02/2018 166.50p 170.00p 166.50p 167.50p 6939
07/02/2018 161.00p 170.00p 157.75p 167.00p 61056
06/02/2018 162.00p 164.00p 160.00p 161.00p 25165
05/02/2018 163.50p 166.45p 161.85p 163.50p 142432
02/02/2018 163.50p 167.00p 161.75p 163.50p 223302
01/02/2018 167.00p 167.00p 161.05p 163.50p 26896
31/01/2018 167.50p 169.00p 164.00p 167.00p 24378
30/01/2018 167.50p 172.00p 166.19p 167.50p 25220
29/01/2018 165.00p 170.00p 163.00p 167.50p 29203
26/01/2018 165.00p 165.30p 165.00p 165.00p 1114
25/01/2018 165.00p 165.30p 163.00p 165.00p 7180
24/01/2018 163.50p 166.00p 163.50p 165.00p 44448
23/01/2018 163.50p 165.40p 160.50p 163.50p 9600
22/01/2018 165.00p 165.46p 163.50p 163.50p 13261
19/01/2018 164.00p 166.12p 164.00p 165.00p 3575
18/01/2018 162.00p 165.00p 162.00p 164.00p 27267
17/01/2018 163.00p 164.50p 160.20p 162.00p 12177
16/01/2018 168.50p 168.50p 163.00p 163.00p 18213
15/01/2018 168.50p 170.65p 165.00p 168.50p 34500
12/01/2018 170.50p 171.30p 166.00p 168.50p 22426
11/01/2018 170.00p 173.00p 169.26p 171.00p 45297
10/01/2018 170.00p 170.00p 170.00p 170.00p 29556
09/01/2018 170.00p 173.00p 168.75p 170.00p 31500
08/01/2018 167.50p 172.00p 166.75p 169.50p 42433
05/01/2018 164.50p 169.00p 164.50p 167.50p 35737
04/01/2018 163.50p 166.30p 163.25p 164.50p 15792
03/01/2018 163.50p 167.00p 160.00p 163.50p 9775
02/01/2018 163.50p 167.00p 161.05p 163.50p 20008
29/12/2017 163.50p 166.35p 163.25p 163.50p 2214
28/12/2017 164.50p 164.50p 163.25p 164.50p 5473
27/12/2017 164.50p 167.00p 163.50p 164.50p 5884
22/12/2017 163.50p 167.34p 163.25p 164.50p 4366
21/12/2017 163.50p 167.00p 163.50p 163.50p 3236
20/12/2017 165.00p 166.80p 164.50p 165.00p 7885
19/12/2017 165.50p 167.45p 165.00p 165.00p 16059
18/12/2017 162.50p 165.00p 160.75p 162.50p 3689
15/12/2017 157.50p 165.00p 157.50p 162.50p 15405
14/12/2017 157.50p 159.00p 156.55p 157.00p 18042
13/12/2017 153.50p 158.50p 153.50p 157.00p 26297
12/12/2017 153.50p 154.37p 152.00p 153.50p 22317
11/12/2017 152.50p 153.95p 150.65p 153.50p 1723
08/12/2017 152.50p 152.95p 150.00p 152.50p 8271
07/12/2017 153.50p 153.77p 152.00p 153.50p 6000
06/12/2017 152.50p 153.50p 151.11p 153.50p 10762
05/12/2017 152.50p 155.00p 150.00p 152.50p 16099
04/12/2017 152.50p 152.95p 150.00p 152.50p 12825
01/12/2017 152.50p 153.20p 150.48p 152.50p 31888
30/11/2017 156.00p 156.00p 150.75p 152.50p 7421
29/11/2017 156.00p 156.00p 155.00p 156.00p 5000
28/11/2017 156.00p 156.50p 153.00p 156.00p 13032
27/11/2017 157.50p 159.00p 156.50p 156.50p 4460
24/11/2017 158.50p 158.50p 155.00p 157.50p 5000
23/11/2017 161.00p 162.50p 158.00p 158.50p 16450
22/11/2017 159.00p 161.00p 158.35p 161.00p 16737
21/11/2017 159.00p 160.00p 158.25p 159.00p 40501
20/11/2017 159.00p 159.75p 158.00p 159.00p 8451
17/11/2017 161.50p 161.50p 158.00p 159.00p 22876
16/11/2017 161.50p 162.63p 161.50p 161.50p 5906
15/11/2017 162.50p 162.50p 160.00p 161.50p 19505
14/11/2017 163.00p 164.75p 161.60p 163.00p 16201
13/11/2017 162.50p 164.00p 161.50p 163.00p 9222
10/11/2017 163.00p 164.50p 161.00p 163.00p 23885
09/11/2017 167.00p 167.00p 162.03p 163.00p 18711
08/11/2017 166.00p 168.00p 165.00p 167.00p 50606
07/11/2017 164.50p 167.00p 163.50p 166.00p 57342
06/11/2017 162.50p 166.00p 162.50p 164.50p 40059
03/11/2017 164.00p 164.00p 160.55p 162.50p 27565
02/11/2017 164.00p 165.20p 162.55p 164.00p 27930
01/11/2017 166.50p 168.93p 165.63p 168.50p 61097
31/10/2017 166.50p 167.12p 164.25p 166.50p 21520
30/10/2017 165.50p 167.00p 164.25p 166.50p 32431
27/10/2017 164.00p 166.20p 163.25p 165.50p 85035
26/10/2017 164.00p 164.00p 162.00p 164.00p 41095
25/10/2017 167.50p 167.50p 163.00p 164.00p 18090
24/10/2017 168.00p 169.00p 166.00p 168.00p 9280
23/10/2017 168.50p 169.40p 166.00p 168.00p 26478
20/10/2017 168.50p 169.40p 166.00p 168.50p 22081
19/10/2017 168.50p 169.95p 166.00p 168.50p 23125
18/10/2017 169.00p 170.80p 168.50p 168.50p 12052
17/10/2017 169.00p 170.80p 168.50p 170.50p 29190
16/10/2017 170.50p 173.00p 164.75p 170.50p 22875
13/10/2017 170.50p 170.50p 170.50p 170.50p 8985
12/10/2017 171.50p 171.50p 170.50p 170.50p 76085
11/10/2017 171.50p 171.50p 171.50p 171.50p 25335
10/10/2017 171.00p 171.50p 171.00p 171.50p 45490
09/10/2017 169.00p 171.00p 171.00p 171.00p 600
06/10/2017 171.00p 171.00p 171.00p 171.00p 12267
05/10/2017 171.00p 171.00p 171.00p 171.00p 10173
04/10/2017 170.50p 171.00p 171.00p 171.00p 6034
03/10/2017 169.00p 171.50p 171.00p 171.00p 12900
02/10/2017 169.00p 171.00p 171.00p 171.00p 21443
29/09/2017 170.50p 171.00p 167.50p 171.00p 63402
28/09/2017 167.50p 170.50p 164.00p 170.50p 57609
27/09/2017 163.50p 165.50p 163.50p 164.00p 22550
26/09/2017 161.50p 163.50p 161.50p 163.50p 29562
25/09/2017 161.50p 162.00p 160.00p 161.50p 33704
22/09/2017 159.50p 160.50p 160.00p 160.50p 33395
21/09/2017 162.50p 162.50p 160.00p 160.00p 37725
20/09/2017 162.50p 162.50p 160.50p 162.50p 28352
19/09/2017 162.50p 162.50p 162.50p 162.50p 16418
18/09/2017 158.50p 162.50p 158.50p 162.50p 10000
15/09/2017 156.50p 158.50p 156.50p 158.50p 49601
14/09/2017 169.00p 169.00p 156.50p 156.50p 54374
13/09/2017 171.00p 171.00p 169.00p 169.00p 36215
12/09/2017 171.00p 171.00p 171.00p 171.00p 49972
11/09/2017 171.50p 171.00p 171.00p 171.00p 35440
08/09/2017 171.00p 171.00p 171.00p 171.00p 27024
07/09/2017 171.00p 171.00p 171.00p 171.00p 6966
06/09/2017 170.50p 171.00p 170.50p 171.00p 41659
05/09/2017 172.00p 172.00p 170.50p 170.50p 30457
04/09/2017 168.50p 172.00p 168.50p 172.00p 75686
01/09/2017 166.00p 168.50p 166.00p 168.50p 121175
31/08/2017 166.00p 166.00p 166.00p 166.00p 25479
30/08/2017 166.00p 166.00p 166.00p 166.00p 48576
29/08/2017 171.50p 171.50p 159.00p 166.00p 113795
25/08/2017 159.00p 159.00p 158.50p 159.00p 17794
24/08/2017 159.00p 159.00p 159.00p 159.00p 10333
23/08/2017 156.50p 160.00p 156.50p 159.00p 6087
22/08/2017 156.50p 156.50p 156.50p 156.50p 16343
21/08/2017 156.50p 156.50p 156.50p 156.50p 33105
18/08/2017 156.50p 156.50p 156.50p 156.50p 52267
17/08/2017 156.50p 156.50p 156.50p 156.50p 17826
16/08/2017 156.50p 160.00p 156.50p 156.50p 25313
15/08/2017 156.50p 156.50p 156.00p 156.50p 14183
14/08/2017 156.50p 157.00p 156.50p 156.50p 68086
11/08/2017 157.50p 157.50p 156.50p 156.50p 63754
10/08/2017 161.50p 161.50p 157.50p 157.50p 21942
09/08/2017 161.50p 162.00p 161.50p 161.50p 1269
08/08/2017 161.50p 161.50p 161.50p 161.50p 71485
07/08/2017 156.50p 161.50p 156.50p 161.50p 112539
04/08/2017 147.50p 156.50p 147.50p 156.50p 4615
03/08/2017 147.50p 147.50p 147.50p 147.50p 116142
02/08/2017 148.50p 148.50p 147.50p 147.50p 32762
01/08/2017 148.50p 148.50p 147.50p 148.50p 76694
31/07/2017 148.50p 148.50p 147.50p 147.50p 55750
28/07/2017 147.50p 148.50p 147.50p 148.50p 15750
27/07/2017 147.50p 147.50p 147.50p 147.50p 62745
26/07/2017 147.50p 147.50p 147.50p 147.50p 22746
25/07/2017 147.50p 147.50p 147.50p 147.50p 28795
24/07/2017 146.00p 148.50p 146.00p 147.50p 46364
21/07/2017 143.50p 147.00p 142.00p 146.00p 31954
20/07/2017 141.00p 142.00p 141.00p 142.00p 31445
19/07/2017 139.50p 141.00p 139.50p 141.00p 41312
18/07/2017 139.50p 139.50p 139.50p 139.50p 9269
17/07/2017 140.00p 140.00p 139.50p 139.50p 13525
14/07/2017 140.00p 140.00p 140.00p 140.00p 18733
13/07/2017 137.50p 140.00p 137.50p 140.00p 32670
12/07/2017 137.00p 137.50p 136.00p 137.50p 2900
11/07/2017 137.00p 137.00p 136.00p 136.00p 1799
10/07/2017 136.50p 137.50p 137.50p 137.50p 12746
07/07/2017 137.00p 137.50p 137.50p 137.50p 20298
06/07/2017 136.50p 137.50p 137.50p 137.50p 34802
05/07/2017 140.50p 140.50p 137.50p 137.50p 99333
04/07/2017 141.00p 141.00p 140.50p 140.50p 15048
03/07/2017 142.50p 142.50p 141.00p 141.00p 60769
30/06/2017 143.00p 143.00p 142.50p 142.50p 35853
29/06/2017 143.00p 143.00p 143.00p 143.00p 17902
28/06/2017 142.50p 143.00p 142.50p 143.00p 32917
27/06/2017 142.50p 142.50p 142.50p 142.50p 6907
26/06/2017 141.00p 142.50p 141.00p 142.50p 77456
23/06/2017 142.50p 142.50p 142.50p 142.50p 31015

*Close Price adjusted for both dividends and splits