NWF Group (NWF) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/07/2021 213.00p 218.00p 206.15p 213.00p 35622
20/07/2021 215.00p 217.04p 208.15p 210.00p 13406
19/07/2021 218.00p 218.00p 210.00p 215.00p 8503
16/07/2021 218.00p 221.68p 210.56p 218.00p 11628
15/07/2021 218.00p 222.00p 210.56p 218.00p 3787
14/07/2021 218.00p 221.44p 210.00p 218.00p 22168
13/07/2021 218.00p 225.50p 212.00p 218.00p 33538
12/07/2021 208.00p 229.00p 208.00p 218.00p 58955
09/07/2021 208.00p 215.84p 206.15p 208.00p 2369
08/07/2021 209.00p 214.00p 202.00p 208.00p 12156
07/07/2021 209.00p 210.00p 205.50p 209.00p 10722
06/07/2021 209.00p 210.00p 205.00p 209.00p 26746
05/07/2021 210.00p 213.50p 210.00p 210.00p 8652
02/07/2021 210.00p 217.00p 206.00p 210.00p 9397
01/07/2021 210.00p 217.84p 210.00p 210.00p 886
30/06/2021 210.00p 217.84p 210.00p 210.00p 134
29/06/2021 210.00p 218.00p 210.00p 210.00p 10316
28/06/2021 210.00p 216.00p 210.00p 210.00p 6064
25/06/2021 210.00p 218.00p 210.00p 210.00p 13317
24/06/2021 210.00p 217.44p 210.00p 210.00p 3204
23/06/2021 210.00p 218.00p 210.00p 210.00p 45049
22/06/2021 210.00p 217.84p 207.15p 210.00p 70381
21/06/2021 210.00p 218.00p 205.50p 210.00p 53999
18/06/2021 209.00p 212.00p 205.00p 210.00p 26312
17/06/2021 209.00p 213.44p 205.00p 209.00p 44254
16/06/2021 211.00p 211.77p 202.00p 209.00p 20521
15/06/2021 213.00p 213.00p 201.00p 209.00p 47742
14/06/2021 213.00p 217.44p 206.00p 213.00p 20549
11/06/2021 205.00p 219.00p 205.00p 213.00p 51072
10/06/2021 203.00p 210.00p 196.14p 203.00p 16796
09/06/2021 203.00p 203.00p 196.00p 203.00p 27546
08/06/2021 202.00p 203.00p 194.25p 203.00p 13683
07/06/2021 195.00p 202.00p 191.00p 202.00p 37764
04/06/2021 208.00p 208.00p 190.00p 195.00p 93526
03/06/2021 213.00p 215.49p 195.00p 208.00p 89737
02/06/2021 213.00p 216.00p 208.15p 213.00p 15925
01/06/2021 212.00p 216.00p 208.15p 213.00p 9087
31/05/2021 218.00p 221.44p 210.00p 212.00p 33297
28/05/2021 218.00p 221.44p 210.00p 212.00p 33297
27/05/2021 218.00p 226.00p 210.00p 218.00p 30683
26/05/2021 218.00p 223.20p 214.55p 218.00p 12568
25/05/2021 218.00p 224.00p 214.22p 218.00p 14430
24/05/2021 218.00p 221.90p 214.05p 218.00p 15806
21/05/2021 218.00p 221.95p 213.55p 218.00p 3396
20/05/2021 218.00p 224.00p 213.35p 218.00p 29509
19/05/2021 218.00p 220.74p 213.26p 218.00p 8132
18/05/2021 218.00p 220.74p 213.20p 218.00p 18229
17/05/2021 218.00p 221.00p 213.25p 218.00p 1048
14/05/2021 218.00p 226.00p 211.00p 218.00p 28626
13/05/2021 218.00p 219.54p 213.10p 218.00p 31325
12/05/2021 218.00p 220.00p 218.00p 218.00p 9107
11/05/2021 218.00p 221.89p 212.50p 218.00p 12287
10/05/2021 218.00p 222.85p 214.15p 218.00p 9491
07/05/2021 218.00p 223.80p 218.00p 218.00p 22781
06/05/2021 218.00p 224.14p 218.00p 218.00p 19362
05/05/2021 218.00p 224.23p 218.00p 218.00p 12542
04/05/2021 218.00p 224.24p 218.00p 218.00p 9096
03/05/2021 218.00p 224.00p 218.00p 218.00p 4890
30/04/2021 218.00p 224.00p 218.00p 218.00p 4890
29/04/2021 213.00p 224.24p 213.00p 218.00p 15069
28/04/2021 213.00p 218.00p 206.00p 213.00p 16514
27/04/2021 215.00p 218.00p 208.00p 213.00p 47737
26/04/2021 213.00p 220.00p 213.00p 215.00p 20072
23/04/2021 213.00p 220.00p 213.00p 213.00p 31192
22/04/2021 213.00p 216.00p 213.00p 213.00p 4714
21/04/2021 213.00p 217.25p 206.00p 213.00p 21251
20/04/2021 213.00p 217.45p 206.11p 213.00p 6806
19/04/2021 218.00p 223.95p 210.00p 213.00p 39117
16/04/2021 218.00p 224.00p 217.55p 218.00p 15154
15/04/2021 218.00p 224.00p 217.00p 218.00p 16540
14/04/2021 218.00p 224.00p 216.55p 218.00p 9911
13/04/2021 218.00p 226.00p 214.05p 218.00p 9534
12/04/2021 218.00p 230.00p 213.84p 230.00p 9048
09/04/2021 218.00p 219.60p 213.55p 218.00p 8500
08/04/2021 218.00p 219.90p 213.55p 218.00p 11596
07/04/2021 217.00p 220.49p 213.00p 218.00p 43466
06/04/2021 217.00p 221.70p 213.00p 217.00p 12360
05/04/2021 217.00p 222.50p 214.15p 217.00p 9080
02/04/2021 217.00p 222.50p 214.15p 217.00p 9080
01/04/2021 217.00p 222.50p 214.15p 217.00p 9080
31/03/2021 217.00p 220.00p 217.00p 217.00p 6525
30/03/2021 217.00p 220.89p 214.00p 217.00p 13752
29/03/2021 217.00p 221.70p 210.00p 217.00p 4712
26/03/2021 217.00p 221.70p 217.00p 217.00p 10967
25/03/2021 217.00p 221.70p 210.00p 217.00p 9433
24/03/2021 217.00p 223.02p 210.00p 210.00p 45362
23/03/2021 217.00p 221.70p 215.00p 217.00p 7214
22/03/2021 217.00p 224.00p 217.00p 217.00p 13860
19/03/2021 218.00p 218.00p 217.00p 217.00p 37390
18/03/2021 218.00p 220.50p 217.00p 217.00p 11286
17/03/2021 218.00p 221.90p 210.00p 218.00p 19852
16/03/2021 218.00p 225.00p 216.55p 218.00p 30429
15/03/2021 218.00p 219.80p 216.25p 218.00p 6189
12/03/2021 216.00p 219.89p 216.00p 218.00p 10719
11/03/2021 218.00p 220.00p 216.25p 218.00p 15119
10/03/2021 218.00p 220.24p 216.25p 218.00p 22328
09/03/2021 214.00p 224.00p 214.00p 218.00p 33883
08/03/2021 210.00p 218.00p 210.00p 214.00p 18545
05/03/2021 212.00p 219.17p 208.75p 212.00p 20018
04/03/2021 208.00p 217.40p 208.00p 212.00p 18839
03/03/2021 205.00p 213.40p 205.00p 208.00p 18419
02/03/2021 205.00p 210.00p 204.10p 205.00p 12929
01/03/2021 205.00p 205.00p 204.00p 205.00p 11950
26/02/2021 205.00p 209.50p 200.00p 205.00p 22943
25/02/2021 205.00p 209.00p 203.66p 205.00p 5508
24/02/2021 205.00p 209.00p 203.50p 205.00p 24937
23/02/2021 205.00p 207.00p 202.00p 205.00p 15882
22/02/2021 200.00p 210.00p 194.16p 205.00p 7183
19/02/2021 205.00p 206.00p 200.00p 205.00p 24571
18/02/2021 205.00p 205.00p 200.00p 205.00p 11750
17/02/2021 200.00p 205.00p 200.00p 205.00p 5427
16/02/2021 200.00p 208.00p 200.00p 205.00p 10111
15/02/2021 205.00p 205.33p 200.00p 205.00p 14684
12/02/2021 205.00p 205.64p 200.10p 205.00p 11377
11/02/2021 205.00p 205.84p 200.10p 205.00p 5299
10/02/2021 207.00p 212.00p 205.00p 205.00p 4480
09/02/2021 207.00p 210.00p 202.60p 207.00p 12345
08/02/2021 205.00p 210.00p 202.55p 207.00p 10898
05/02/2021 202.00p 208.50p 202.00p 205.00p 16810
04/02/2021 195.00p 205.00p 195.00p 205.00p 11692
03/02/2021 195.00p 197.50p 190.00p 195.00p 21218
02/02/2021 190.00p 198.00p 189.20p 195.00p 20160
01/02/2021 193.00p 196.00p 190.00p 190.00p 6280
29/01/2021 193.00p 195.00p 188.55p 193.00p 1922
28/01/2021 190.00p 200.00p 190.00p 193.00p 23239
27/01/2021 192.00p 200.00p 192.00p 192.00p 15363
26/01/2021 192.00p 200.00p 188.15p 192.00p 5109
25/01/2021 190.00p 198.50p 190.00p 192.00p 9889
22/01/2021 190.00p 191.06p 184.00p 190.00p 7175
21/01/2021 185.00p 195.00p 183.15p 190.00p 25510
20/01/2021 185.00p 189.00p 182.28p 185.00p 19856
19/01/2021 185.00p 189.00p 182.11p 185.00p 3221
18/01/2021 185.00p 189.00p 180.25p 185.00p 34165
15/01/2021 185.00p 188.00p 180.10p 185.00p 24333
14/01/2021 185.00p 187.80p 181.00p 185.00p 3650
13/01/2021 185.00p 188.00p 180.00p 185.00p 10792
12/01/2021 190.00p 192.44p 179.86p 185.00p 25571
11/01/2021 195.00p 197.00p 185.55p 190.00p 18598
08/01/2021 195.00p 200.00p 195.00p 195.00p 19585
07/01/2021 195.00p 200.00p 192.50p 195.00p 11871
06/01/2021 190.00p 194.91p 186.55p 192.50p 70357
05/01/2021 190.00p 193.00p 186.00p 187.50p 18243
04/01/2021 195.00p 200.00p 185.00p 187.50p 32514
01/01/2021 195.00p 198.95p 192.27p 195.00p 13800
31/12/2020 195.00p 198.95p 192.27p 195.00p 13800
30/12/2020 200.00p 200.00p 194.55p 195.00p 877
29/12/2020 200.00p 204.70p 194.40p 200.00p 11549
28/12/2020 200.00p 204.70p 193.20p 200.00p 4822
25/12/2020 200.00p 204.70p 193.20p 200.00p 4822
24/12/2020 200.00p 204.70p 193.20p 200.00p 4822
23/12/2020 200.00p 204.80p 191.25p 200.00p 2616
22/12/2020 205.00p 205.00p 200.00p 205.00p 2873
21/12/2020 205.00p 205.00p 195.00p 205.00p 10526
18/12/2020 205.00p 205.00p 205.00p 205.00p 7000
17/12/2020 210.00p 210.00p 202.59p 205.00p 14496
16/12/2020 210.00p 210.00p 201.25p 210.00p 14416
15/12/2020 210.00p 210.00p 202.50p 207.00p 9391
14/12/2020 210.00p 210.00p 202.00p 207.00p 19744
11/12/2020 210.00p 210.00p 205.00p 207.00p 10660
10/12/2020 210.00p 210.00p 205.00p 207.00p 3538
09/12/2020 199.50p 208.00p 199.50p 207.00p 12990
08/12/2020 199.50p 203.75p 199.50p 202.00p 13106
07/12/2020 199.50p 203.75p 199.50p 202.00p 42199
04/12/2020 199.50p 204.00p 199.50p 202.00p 51606
03/12/2020 199.50p 203.96p 199.50p 202.00p 15001
02/12/2020 199.50p 204.00p 196.55p 202.00p 140195
01/12/2020 199.50p 204.00p 196.55p 199.50p 32136
30/11/2020 198.50p 204.00p 196.55p 198.50p 998
27/11/2020 192.00p 204.00p 192.00p 198.50p 4647
26/11/2020 195.00p 199.90p 190.00p 195.00p 52687
25/11/2020 192.00p 199.90p 192.00p 195.00p 13941
24/11/2020 192.00p 197.22p 192.00p 192.00p 9168
23/11/2020 192.00p 197.74p 192.00p 192.00p 14254
20/11/2020 192.00p 197.80p 192.00p 192.00p 51195
19/11/2020 192.00p 197.95p 192.00p 192.00p 1074
18/11/2020 192.00p 200.00p 188.00p 192.00p 76122
17/11/2020 192.00p 192.00p 184.16p 192.00p 8793
16/11/2020 192.00p 192.00p 184.16p 192.00p 3653
13/11/2020 192.00p 192.00p 185.60p 192.00p 7862
12/11/2020 190.00p 200.00p 182.00p 192.00p 25600
10/11/2020 200.00p 200.00p 200.00p 200.00p 0
09/11/2020 200.00p 200.00p 200.00p 200.00p 0
06/11/2020 200.00p 200.00p 200.00p 200.00p 0
05/11/2020 200.00p 200.00p 200.00p 200.00p 0
04/11/2020 200.00p 200.00p 200.00p 200.00p 0
03/11/2020 200.00p 200.00p 200.00p 200.00p 0
02/11/2020 200.00p 200.00p 200.00p 200.00p 0
30/10/2020 200.00p 200.00p 190.40p 200.00p 1550
29/10/2020 200.00p 200.00p 190.00p 200.00p 12760
28/10/2020 200.00p 200.00p 192.00p 200.00p 4849
27/10/2020 200.00p 206.44p 192.55p 200.00p 13523
26/10/2020 205.00p 208.80p 197.60p 200.00p 6226
23/10/2020 200.00p 210.00p 200.00p 205.00p 33774
22/10/2020 195.00p 200.00p 193.80p 195.00p 3093
21/10/2020 195.00p 200.00p 193.10p 195.00p 11256
20/10/2020 195.00p 200.00p 192.55p 195.00p 12516
19/10/2020 192.50p 200.00p 191.75p 192.50p 22592
16/10/2020 192.50p 197.44p 191.60p 192.50p 1237
15/10/2020 192.50p 197.44p 191.55p 192.50p 6187
14/10/2020 192.50p 197.00p 192.50p 192.50p 2538

*Close Price adjusted for both dividends and splits