NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/01/2016 195.50p 198.38p 195.04p 196.50p 38997
08/01/2016 194.00p 197.50p 192.00p 195.50p 34626
07/01/2016 195.00p 195.20p 187.00p 194.00p 34045
06/01/2016 199.50p 200.79p 194.25p 195.00p 39926
05/01/2016 198.50p 200.97p 198.13p 199.50p 52981
04/01/2016 193.50p 198.89p 193.50p 198.50p 29620
31/12/2015 192.50p 194.97p 192.50p 193.50p 2512
30/12/2015 192.00p 194.00p 192.00p 192.50p 6547
29/12/2015 189.50p 193.96p 189.50p 192.00p 16460
24/12/2015 188.50p 190.00p 187.99p 190.00p 8681
23/12/2015 188.50p 189.97p 188.00p 188.50p 3336
22/12/2015 187.50p 191.00p 187.50p 188.50p 28875
21/12/2015 184.00p 189.92p 183.44p 187.50p 29340
18/12/2015 182.00p 184.53p 180.88p 184.00p 16343
17/12/2015 182.50p 183.50p 177.70p 182.00p 29383
16/12/2015 193.50p 197.00p 190.88p 191.50p 20210
15/12/2015 197.50p 206.75p 190.00p 194.00p 89116
14/12/2015 185.00p 197.99p 184.10p 197.50p 32568
11/12/2015 182.50p 188.00p 182.50p 185.00p 33762
10/12/2015 181.50p 184.00p 180.25p 182.50p 14602
09/12/2015 180.00p 192.94p 180.00p 181.50p 90772
08/12/2015 175.50p 182.94p 175.50p 180.00p 43208
07/12/2015 175.50p 177.00p 175.50p 175.50p 33044
04/12/2015 175.50p 177.00p 175.00p 175.50p 21542
03/12/2015 175.50p 180.00p 174.10p 175.50p 44147
02/12/2015 175.50p 177.38p 173.66p 175.50p 29178
01/12/2015 175.50p 175.50p 173.66p 175.50p 3849
30/11/2015 175.50p 177.38p 173.50p 175.50p 14494
27/11/2015 177.00p 177.00p 175.00p 175.50p 6065
26/11/2015 177.00p 179.00p 175.00p 177.00p 40861
25/11/2015 177.50p 179.50p 175.50p 177.00p 21397
24/11/2015 177.50p 178.00p 175.00p 177.50p 13458
23/11/2015 178.50p 179.94p 175.50p 177.50p 23633
20/11/2015 177.50p 179.94p 177.50p 178.50p 27836
19/11/2015 177.50p 179.38p 177.50p 177.50p 5881
18/11/2015 178.50p 180.00p 176.75p 177.50p 55715
17/11/2015 167.50p 181.00p 167.50p 178.50p 52010
16/11/2015 167.50p 170.00p 167.50p 167.50p 1480
13/11/2015 168.00p 169.90p 165.50p 167.50p 10112
12/11/2015 168.00p 168.00p 166.00p 168.00p 3016
11/11/2015 168.00p 169.00p 166.00p 168.00p 18196
10/11/2015 167.50p 170.00p 165.00p 168.00p 9595
09/11/2015 167.50p 170.00p 165.50p 167.50p 53223
06/11/2015 167.50p 169.99p 166.30p 167.50p 2887
05/11/2015 167.50p 170.00p 167.50p 167.50p 3377
04/11/2015 167.50p 169.75p 167.50p 167.50p 28486
03/11/2015 167.50p 170.09p 167.50p 167.50p 14885
02/11/2015 167.50p 171.00p 167.50p 167.50p 7757
30/10/2015 163.50p 167.00p 162.50p 165.00p 13091
29/10/2015 164.50p 164.50p 162.50p 164.50p 1164
28/10/2015 168.00p 169.50p 168.00p 168.00p 4000
27/10/2015 168.50p 169.50p 167.38p 168.00p 14184
26/10/2015 168.50p 169.63p 167.38p 168.50p 20176
23/10/2015 164.00p 170.00p 164.00p 168.50p 36500
22/10/2015 162.00p 166.00p 162.00p 164.00p 7044
21/10/2015 161.00p 162.75p 158.00p 162.00p 20178
20/10/2015 160.00p 162.00p 160.00p 161.00p 15681
19/10/2015 160.00p 161.88p 158.56p 160.00p 6865
16/10/2015 159.00p 161.17p 158.25p 160.00p 28210
15/10/2015 157.50p 160.00p 157.50p 159.00p 17013
14/10/2015 157.50p 159.00p 157.50p 157.50p 3144
13/10/2015 161.50p 161.50p 156.00p 157.50p 12717
12/10/2015 167.50p 169.79p 159.69p 161.00p 203534
09/10/2015 167.50p 169.70p 167.50p 167.50p 2702
08/10/2015 167.50p 170.00p 167.50p 167.50p 28768
07/10/2015 165.50p 170.00p 165.20p 167.50p 22620
06/10/2015 165.50p 168.00p 164.00p 166.00p 10937
05/10/2015 165.00p 169.00p 165.00p 165.50p 23391
02/10/2015 165.00p 166.50p 165.00p 165.00p 5500
01/10/2015 166.00p 166.90p 164.50p 165.00p 25125
30/09/2015 164.00p 167.06p 164.00p 166.00p 3186
29/09/2015 161.50p 164.90p 161.50p 164.00p 7803
28/09/2015 161.50p 164.50p 161.50p 161.50p 25346
25/09/2015 160.50p 162.38p 159.10p 161.50p 8641
24/09/2015 162.50p 163.00p 157.95p 160.50p 91069
23/09/2015 162.50p 165.96p 162.50p 165.00p 20196
22/09/2015 162.50p 164.38p 161.10p 162.50p 18531
21/09/2015 162.50p 168.00p 162.00p 162.50p 46637
18/09/2015 162.00p 165.00p 160.63p 162.50p 39541
17/09/2015 161.50p 164.00p 161.00p 162.00p 175029
16/09/2015 163.00p 163.00p 160.00p 161.50p 67956
15/09/2015 163.00p 164.28p 161.00p 163.00p 6587
14/09/2015 163.50p 165.10p 160.75p 163.00p 39261
11/09/2015 164.50p 166.10p 163.50p 163.50p 19251
10/09/2015 168.00p 170.08p 162.00p 164.50p 69849
09/09/2015 162.00p 169.00p 160.10p 168.00p 42847
08/09/2015 157.00p 162.68p 157.00p 162.00p 26249
07/09/2015 157.00p 159.00p 157.00p 157.00p 14166
04/09/2015 157.00p 159.00p 157.00p 157.00p 13111
03/09/2015 156.50p 159.08p 156.50p 157.00p 26151
02/09/2015 156.50p 159.00p 156.50p 156.50p 8455
01/09/2015 158.00p 159.00p 156.50p 156.50p 10715
28/08/2015 155.00p 159.08p 154.25p 158.00p 16123
27/08/2015 155.00p 156.00p 155.00p 155.00p 5177
26/08/2015 155.00p 157.00p 154.00p 155.00p 16894
25/08/2015 153.00p 155.00p 153.00p 155.00p 24273
24/08/2015 161.00p 161.00p 152.66p 153.00p 33525
21/08/2015 162.00p 162.00p 161.00p 161.00p 6500
20/08/2015 162.00p 162.00p 161.70p 162.00p 13786
19/08/2015 162.00p 162.00p 162.00p 162.00p 615
18/08/2015 162.50p 162.50p 159.00p 162.00p 45288
17/08/2015 162.50p 164.00p 162.00p 162.50p 22246
14/08/2015 162.50p 162.50p 161.00p 162.50p 7089
13/08/2015 162.50p 162.50p 161.45p 162.50p 70
12/08/2015 162.50p 165.00p 162.38p 163.50p 21561
11/08/2015 157.00p 163.00p 157.00p 162.50p 1112713
10/08/2015 157.00p 157.90p 156.50p 157.00p 37986
07/08/2015 157.00p 157.90p 156.00p 157.00p 35450
06/08/2015 157.00p 157.00p 156.00p 157.00p 18037
05/08/2015 157.50p 157.50p 157.00p 157.00p 3504
04/08/2015 157.50p 162.00p 156.50p 157.50p 88580
03/08/2015 157.00p 157.85p 155.50p 157.00p 18816
31/07/2015 157.00p 157.70p 157.00p 157.00p 1500
30/07/2015 158.00p 158.70p 154.00p 157.00p 91337
29/07/2015 156.00p 159.04p 155.44p 158.00p 20285
28/07/2015 156.00p 158.00p 155.44p 156.00p 11423
27/07/2015 155.50p 158.00p 155.00p 156.00p 11538
24/07/2015 156.00p 157.00p 154.25p 155.50p 41654
23/07/2015 156.00p 156.00p 155.00p 156.00p 19543
22/07/2015 154.00p 156.00p 153.50p 156.00p 21978
21/07/2015 154.00p 155.00p 152.50p 154.00p 7167
20/07/2015 153.50p 154.50p 150.00p 152.50p 23076
17/07/2015 156.00p 157.00p 152.00p 152.50p 67901
16/07/2015 149.50p 156.00p 149.50p 156.00p 32456
15/07/2015 148.50p 150.43p 148.10p 149.50p 5962
14/07/2015 148.50p 152.00p 148.50p 148.50p 5717
13/07/2015 147.00p 149.00p 147.00p 148.50p 18000
10/07/2015 147.00p 148.36p 146.50p 147.00p 9350
09/07/2015 147.00p 149.00p 146.50p 147.00p 36443
08/07/2015 147.50p 148.00p 146.00p 147.50p 10688
07/07/2015 146.50p 149.00p 146.00p 147.50p 46688
06/07/2015 146.00p 147.34p 145.00p 146.50p 35158
03/07/2015 142.50p 147.00p 142.50p 146.00p 39627
02/07/2015 138.50p 142.50p 138.36p 142.50p 28590
01/07/2015 137.50p 140.07p 137.10p 138.50p 53645
30/06/2015 135.50p 135.50p 133.77p 135.00p 9920
29/06/2015 135.50p 135.50p 133.60p 135.50p 2200
26/06/2015 135.50p 137.50p 133.75p 135.50p 2711
25/06/2015 135.50p 137.50p 133.75p 135.50p 14895
24/06/2015 135.50p 137.34p 135.00p 136.50p 49132
23/06/2015 133.00p 135.95p 133.00p 135.50p 5132
22/06/2015 131.00p 133.60p 130.00p 130.00p 47656
19/06/2015 134.50p 134.50p 128.13p 131.00p 39325
18/06/2015 133.50p 135.25p 131.93p 134.50p 54410
17/06/2015 134.00p 134.00p 132.00p 133.50p 2100
16/06/2015 135.50p 135.50p 132.00p 134.00p 12462
15/06/2015 135.50p 135.95p 134.00p 135.50p 7690
12/06/2015 136.00p 136.00p 134.00p 135.50p 7904
11/06/2015 135.00p 136.00p 134.00p 136.00p 15000
10/06/2015 135.00p 135.30p 134.00p 135.00p 8703
09/06/2015 137.00p 137.00p 134.00p 135.00p 24539
08/06/2015 137.00p 137.60p 137.00p 137.00p 11871
05/06/2015 137.50p 137.95p 137.00p 137.00p 4200
04/06/2015 137.50p 139.07p 136.00p 137.50p 82903
03/06/2015 137.00p 139.07p 134.00p 137.50p 57977
02/06/2015 137.00p 137.00p 136.00p 137.00p 3548
01/06/2015 137.00p 138.70p 137.00p 137.00p 2494
29/05/2015 137.50p 138.70p 136.50p 137.00p 2288
28/05/2015 137.50p 138.78p 136.50p 137.50p 2842
27/05/2015 137.50p 139.00p 135.50p 137.50p 43597
26/05/2015 137.00p 138.98p 135.70p 137.50p 23102
22/05/2015 136.00p 137.00p 135.25p 137.00p 24809
21/05/2015 135.50p 137.07p 135.50p 136.00p 21114
20/05/2015 135.00p 135.62p 133.00p 135.50p 23474
19/05/2015 134.50p 135.00p 133.00p 135.00p 12167
18/05/2015 134.50p 134.90p 132.00p 134.50p 14500
15/05/2015 133.50p 137.00p 133.50p 134.50p 18035
14/05/2015 131.00p 137.00p 131.00p 133.50p 20785
13/05/2015 130.00p 131.90p 129.20p 131.00p 27729
12/05/2015 130.00p 130.00p 129.20p 130.00p 24262
11/05/2015 128.50p 130.80p 127.10p 130.00p 52128
08/05/2015 128.00p 129.00p 126.75p 129.00p 50465
07/05/2015 127.00p 128.00p 126.00p 128.00p 66431
06/05/2015 128.00p 128.00p 126.00p 127.00p 42011
05/05/2015 127.50p 128.40p 125.00p 128.00p 40798
01/05/2015 130.50p 130.50p 125.50p 127.50p 50763
30/04/2015 135.00p 138.00p 130.00p 131.00p 42236
29/04/2015 136.00p 136.00p 134.00p 136.00p 6054
28/04/2015 136.50p 136.50p 134.00p 136.50p 5000
27/04/2015 137.00p 137.00p 134.00p 136.50p 5100
24/04/2015 137.00p 138.07p 135.00p 137.00p 34492
23/04/2015 137.00p 137.00p 137.00p 137.00p 64
22/04/2015 137.00p 137.40p 133.50p 137.00p 19800
21/04/2015 138.00p 138.25p 135.00p 137.00p 50717
20/04/2015 138.00p 138.62p 137.00p 138.00p 56014
17/04/2015 138.00p 138.50p 137.00p 138.00p 27878
16/04/2015 138.00p 138.75p 137.00p 138.00p 18825
15/04/2015 137.50p 139.00p 137.00p 138.00p 44156
14/04/2015 137.50p 138.35p 136.40p 137.50p 13052
13/04/2015 137.00p 138.30p 135.08p 137.50p 10776
10/04/2015 136.50p 137.40p 134.10p 137.00p 8033
09/04/2015 136.50p 136.90p 134.00p 136.50p 22564
08/04/2015 137.50p 137.50p 133.68p 136.50p 34266
07/04/2015 136.50p 137.50p 134.00p 137.50p 5501
02/04/2015 134.50p 136.00p 134.00p 135.00p 38092
01/04/2015 138.50p 138.50p 134.00p 134.00p 26913
31/03/2015 140.50p 140.50p 137.50p 138.50p 6855
30/03/2015 139.50p 141.00p 137.00p 140.50p 38893
27/03/2015 137.00p 140.00p 136.00p 139.50p 21567
26/03/2015 135.50p 136.00p 135.45p 135.50p 15715

*Close Price adjusted for both dividends and splits