NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/06/2017 142.50p 142.50p 140.00p 142.50p 0
21/06/2017 138.50p 142.50p 138.50p 142.50p 0
20/06/2017 139.00p 139.50p 135.50p 138.50p 0
19/06/2017 136.50p 136.50p 135.00p 135.50p 0
16/06/2017 136.00p 137.55p 135.38p 136.50p 41189
15/06/2017 136.00p 136.74p 135.30p 136.00p 16547
14/06/2017 136.00p 136.75p 135.25p 136.00p 18689
13/06/2017 133.00p 137.00p 133.00p 136.00p 30723
12/06/2017 131.50p 135.00p 129.00p 133.00p 18214
09/06/2017 133.50p 134.13p 129.00p 131.50p 44814
08/06/2017 134.50p 134.63p 132.00p 133.50p 42388
07/06/2017 136.00p 136.38p 133.00p 134.50p 27011
06/06/2017 136.00p 137.00p 132.00p 136.00p 66234
05/06/2017 136.50p 136.85p 134.15p 136.00p 9979
02/06/2017 136.50p 136.85p 134.15p 136.50p 10058
01/06/2017 136.50p 136.85p 136.50p 136.50p 1587
31/05/2017 136.50p 138.00p 136.50p 136.50p 15915
30/05/2017 136.50p 136.85p 136.50p 136.50p 10150
26/05/2017 136.50p 137.00p 133.77p 136.50p 25534
25/05/2017 135.50p 138.00p 133.00p 136.50p 96876
24/05/2017 138.50p 138.50p 133.36p 135.50p 121842
23/05/2017 143.50p 143.50p 135.00p 138.50p 59559
22/05/2017 143.50p 145.00p 140.00p 141.50p 14250
19/05/2017 139.00p 142.50p 135.63p 140.50p 18634
18/05/2017 138.50p 139.38p 135.63p 137.50p 15198
17/05/2017 141.50p 141.50p 135.00p 138.50p 53735
16/05/2017 142.50p 145.00p 140.44p 141.50p 14085
15/05/2017 141.50p 145.00p 139.10p 142.50p 19782
12/05/2017 142.50p 142.50p 141.74p 142.50p 2954
11/05/2017 141.50p 144.75p 140.88p 142.50p 28648
10/05/2017 141.50p 142.09p 140.38p 141.50p 60685
09/05/2017 142.00p 142.50p 140.00p 141.50p 33203
08/05/2017 138.50p 142.24p 137.38p 141.00p 92045
05/05/2017 137.50p 139.50p 135.50p 138.50p 38234
04/05/2017 137.50p 140.00p 137.00p 137.50p 76829
03/05/2017 140.00p 141.49p 133.00p 137.50p 72136
02/05/2017 141.50p 141.50p 136.76p 139.00p 75584
28/04/2017 141.50p 142.25p 140.00p 141.50p 7645
27/04/2017 142.50p 145.00p 140.00p 141.50p 60649
26/04/2017 145.00p 145.00p 140.00p 142.50p 23461
25/04/2017 142.50p 143.15p 140.00p 142.50p 29231
24/04/2017 146.50p 147.90p 141.11p 142.50p 26910
21/04/2017 146.00p 148.38p 146.00p 146.50p 8519
20/04/2017 142.50p 148.68p 142.00p 146.00p 97852
19/04/2017 142.50p 144.25p 140.63p 142.50p 17231
18/04/2017 140.00p 144.38p 140.00p 142.50p 28452
13/04/2017 138.50p 142.00p 136.85p 140.00p 69882
12/04/2017 136.50p 142.00p 136.50p 138.50p 78727
11/04/2017 136.00p 139.50p 132.00p 136.50p 50431
10/04/2017 135.50p 139.00p 132.00p 133.00p 54742
07/04/2017 134.50p 136.00p 134.50p 135.50p 7585
06/04/2017 135.00p 135.11p 132.00p 134.50p 42692
05/04/2017 135.00p 138.00p 132.00p 135.00p 93606
04/04/2017 136.00p 137.00p 132.63p 135.00p 121904
03/04/2017 140.00p 140.00p 134.00p 136.00p 120726
31/03/2017 146.00p 146.00p 138.00p 140.00p 166143
30/03/2017 150.00p 150.00p 145.00p 146.00p 30935
29/03/2017 150.00p 150.00p 147.01p 150.00p 9756
28/03/2017 150.50p 150.50p 148.37p 150.00p 37024
27/03/2017 149.00p 153.00p 148.00p 150.50p 34891
24/03/2017 147.50p 150.50p 147.50p 150.50p 13586
23/03/2017 152.50p 152.50p 148.00p 149.00p 43820
22/03/2017 152.50p 153.00p 148.00p 152.50p 77294
21/03/2017 152.50p 152.50p 150.00p 152.50p 24500
20/03/2017 152.50p 155.00p 150.00p 152.50p 30894
17/03/2017 153.50p 153.90p 150.01p 152.50p 39986
16/03/2017 153.50p 154.22p 152.00p 153.50p 23906
15/03/2017 153.50p 154.25p 152.00p 153.50p 29336
14/03/2017 153.50p 155.00p 153.50p 153.50p 35456
13/03/2017 153.50p 154.62p 152.25p 153.50p 19768
10/03/2017 154.00p 154.75p 152.50p 153.50p 47690
09/03/2017 154.00p 155.00p 153.50p 154.00p 21227
08/03/2017 153.50p 155.00p 152.80p 154.00p 46904
07/03/2017 152.50p 155.00p 152.13p 153.50p 36911
06/03/2017 151.50p 154.50p 151.50p 153.50p 48063
03/03/2017 153.50p 154.63p 152.00p 153.50p 43750
02/03/2017 156.00p 158.00p 152.00p 153.50p 40764
01/03/2017 159.50p 160.50p 155.00p 156.00p 35173
28/02/2017 162.50p 162.50p 157.63p 159.50p 33508
27/02/2017 162.50p 164.00p 160.00p 162.50p 7520
24/02/2017 162.50p 162.50p 160.00p 162.50p 7587
23/02/2017 161.50p 163.00p 160.00p 162.50p 12870
22/02/2017 166.00p 166.25p 160.00p 161.50p 59995
21/02/2017 166.00p 169.00p 165.00p 167.50p 20207
20/02/2017 167.50p 167.75p 165.00p 167.50p 5699
17/02/2017 167.50p 168.50p 166.30p 167.50p 14673
16/02/2017 167.50p 170.00p 166.25p 167.50p 5990
15/02/2017 167.50p 167.75p 165.00p 167.50p 9780
14/02/2017 167.50p 168.98p 167.50p 167.50p 32572
13/02/2017 167.50p 168.50p 165.63p 167.50p 8835
10/02/2017 167.50p 168.50p 163.74p 167.50p 23074
09/02/2017 167.50p 169.90p 165.00p 167.50p 99799
08/02/2017 178.50p 179.38p 150.00p 177.50p 2388765
07/02/2017 178.50p 180.00p 177.10p 177.50p 8111
06/02/2017 178.50p 180.00p 177.00p 177.50p 16925
03/02/2017 177.50p 180.00p 177.00p 177.50p 54813
02/02/2017 177.50p 179.38p 177.00p 177.50p 122125
01/02/2017 178.50p 180.00p 176.20p 177.50p 70574
31/01/2017 178.00p 181.00p 175.13p 177.50p 80551
30/01/2017 175.00p 180.00p 173.00p 177.50p 42949
27/01/2017 175.00p 175.00p 174.00p 174.00p 2277
26/01/2017 172.50p 177.00p 172.00p 174.00p 51335
25/01/2017 169.50p 174.00p 169.50p 172.50p 23047
24/01/2017 168.00p 172.00p 168.00p 170.00p 13130
23/01/2017 168.00p 170.00p 167.00p 168.00p 18034
20/01/2017 168.50p 170.00p 167.00p 168.00p 9400
19/01/2017 168.00p 170.00p 168.00p 168.00p 11523
18/01/2017 169.50p 170.00p 168.75p 169.00p 35519
17/01/2017 169.00p 170.50p 168.51p 169.00p 36521
16/01/2017 170.00p 171.00p 168.38p 169.00p 27689
13/01/2017 169.50p 171.00p 168.00p 169.50p 35817
12/01/2017 168.50p 170.96p 168.50p 169.00p 30338
11/01/2017 170.50p 172.28p 167.46p 168.50p 90245
10/01/2017 175.50p 175.50p 169.80p 170.50p 28578
09/01/2017 176.00p 179.00p 174.00p 174.50p 48827
06/01/2017 176.00p 176.68p 174.10p 175.00p 21511
05/01/2017 176.00p 176.69p 174.10p 175.00p 33897
04/01/2017 177.00p 177.00p 174.00p 175.00p 8779
03/01/2017 178.50p 178.50p 175.00p 176.00p 51337
30/12/2016 178.00p 178.00p 176.00p 177.50p 6085
29/12/2016 175.00p 179.36p 175.00p 178.00p 59272
28/12/2016 175.00p 176.00p 174.00p 174.50p 2057
23/12/2016 175.00p 175.63p 174.50p 174.50p 81
22/12/2016 174.50p 176.00p 173.00p 174.50p 13143
21/12/2016 172.00p 174.00p 172.00p 174.00p 43076
20/12/2016 172.00p 174.00p 171.00p 172.00p 15360
19/12/2016 174.00p 174.00p 170.00p 172.00p 63249
16/12/2016 177.50p 180.00p 175.63p 177.50p 6535
15/12/2016 177.50p 180.00p 175.63p 177.50p 7180
14/12/2016 176.50p 179.80p 175.75p 177.50p 11069
13/12/2016 176.50p 177.63p 175.38p 176.50p 5508
12/12/2016 176.50p 177.63p 175.00p 176.50p 12916
09/12/2016 176.50p 177.50p 176.50p 176.50p 1116
08/12/2016 178.00p 179.80p 175.00p 176.50p 77670
07/12/2016 176.50p 179.00p 176.50p 178.00p 25510
06/12/2016 175.00p 178.00p 175.00p 176.50p 13488
05/12/2016 174.50p 176.80p 172.10p 175.00p 33992
02/12/2016 175.00p 176.00p 172.75p 174.50p 3200
01/12/2016 175.00p 175.00p 172.30p 175.00p 13868
30/11/2016 175.50p 177.25p 173.25p 175.00p 3248
29/11/2016 175.00p 177.00p 171.00p 174.00p 95152
28/11/2016 176.00p 177.00p 170.00p 175.00p 48256
25/11/2016 176.50p 178.38p 174.00p 176.00p 10292
24/11/2016 178.50p 179.00p 174.00p 176.50p 100346
23/11/2016 169.50p 177.00p 169.50p 176.50p 86529
22/11/2016 168.50p 172.00p 168.50p 169.50p 5220
21/11/2016 168.50p 171.13p 168.50p 168.50p 951
18/11/2016 170.50p 172.00p 165.88p 168.50p 21285
17/11/2016 168.00p 172.00p 166.50p 170.00p 17705
16/11/2016 166.00p 170.00p 165.25p 168.00p 5289
15/11/2016 164.50p 167.00p 163.00p 166.00p 17547
14/11/2016 160.50p 165.00p 160.50p 164.00p 36316
11/11/2016 160.50p 164.00p 160.50p 163.00p 36164
10/11/2016 159.50p 162.00p 157.00p 160.50p 34514
09/11/2016 156.00p 161.38p 156.00p 159.50p 29181
08/11/2016 163.50p 163.50p 158.00p 159.00p 45780
07/11/2016 164.50p 164.60p 162.00p 163.50p 8708
04/11/2016 164.50p 164.60p 164.00p 164.50p 3585
03/11/2016 164.50p 164.66p 164.00p 164.50p 12106
02/11/2016 164.50p 165.50p 164.00p 165.50p 7640
01/11/2016 165.50p 165.80p 164.00p 164.50p 11291
31/10/2016 165.50p 166.63p 164.38p 165.50p 17233
28/10/2016 166.50p 169.00p 162.00p 165.50p 32740
27/10/2016 167.50p 169.00p 164.00p 166.50p 54210
26/10/2016 167.50p 168.34p 166.60p 167.50p 13221
25/10/2016 165.50p 168.18p 164.66p 167.50p 14390
24/10/2016 166.50p 167.40p 164.54p 166.00p 30728
21/10/2016 166.50p 167.63p 165.00p 166.50p 20130
20/10/2016 167.50p 169.38p 165.00p 166.50p 8757
19/10/2016 169.50p 169.50p 167.00p 167.50p 4059
18/10/2016 166.50p 174.00p 165.66p 169.50p 59569
17/10/2016 163.00p 168.00p 161.00p 166.50p 59820
14/10/2016 166.00p 166.00p 161.88p 163.00p 24059
13/10/2016 162.50p 169.00p 162.50p 166.00p 23172
12/10/2016 157.50p 161.00p 157.50p 161.00p 20125
11/10/2016 157.50p 160.00p 155.75p 157.50p 11982
10/10/2016 152.50p 159.38p 152.50p 157.50p 22399
07/10/2016 152.50p 155.00p 152.50p 152.50p 1000
06/10/2016 152.50p 155.00p 152.50p 152.50p 5866
05/10/2016 152.50p 155.00p 151.20p 152.50p 23053
04/10/2016 153.50p 155.00p 151.00p 152.50p 46376
03/10/2016 153.50p 154.40p 152.50p 153.50p 19116
30/09/2016 153.50p 154.00p 152.38p 153.50p 9675
29/09/2016 145.00p 154.00p 140.55p 153.50p 131532
28/09/2016 161.00p 161.00p 156.00p 156.00p 64105
27/09/2016 161.00p 161.00p 158.75p 161.00p 11500
26/09/2016 160.00p 161.80p 158.50p 161.00p 19397
23/09/2016 160.00p 161.80p 157.75p 160.00p 2250
22/09/2016 160.50p 162.00p 158.00p 160.00p 12060
21/09/2016 160.50p 162.00p 160.50p 160.50p 7455
20/09/2016 160.50p 162.00p 158.00p 160.50p 6406
19/09/2016 161.00p 162.00p 158.00p 160.50p 26559
16/09/2016 162.00p 162.00p 160.00p 161.00p 3763
15/09/2016 162.50p 162.50p 160.00p 162.00p 6609
14/09/2016 161.50p 163.75p 161.50p 162.50p 7433
13/09/2016 160.50p 162.50p 158.63p 161.50p 7317
12/09/2016 162.50p 164.00p 158.63p 160.50p 33736
09/09/2016 161.00p 163.00p 160.00p 162.50p 29450
08/09/2016 156.50p 161.38p 156.50p 161.00p 85313
07/09/2016 156.50p 158.00p 156.00p 156.50p 22203

*Close Price adjusted for both dividends and splits