NWF Group

(NWF)
Sector: Industrial Support Services
170.50p
-1.50p -0.87
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/07/2025 170.50p 173.00p 168.50p 170.50p 13,334
14/07/2025 171.50p 173.00p 168.00p 172.00p 59,889
11/07/2025 171.50p 172.00p 170.00p 170.00p 57,086
10/07/2025 171.50p 172.00p 170.23p 172.00p 27,916
09/07/2025 171.50p 171.70p 170.06p 171.50p 12,753
08/07/2025 171.50p 171.80p 170.65p 171.50p 36,578
07/07/2025 170.50p 174.00p 168.71p 171.50p 35,056
04/07/2025 170.00p 173.00p 168.00p 170.50p 17,163
03/07/2025 170.00p 171.30p 168.00p 168.00p 38,108
02/07/2025 170.50p 172.00p 168.00p 170.00p 30,186
01/07/2025 170.00p 172.00p 169.00p 170.50p 22,650
30/06/2025 170.00p 171.00p 168.77p 171.00p 25,579
27/06/2025 170.00p 172.00p 168.00p 170.00p 29,895
26/06/2025 170.00p 170.90p 168.00p 170.00p 31,200
25/06/2025 170.50p 173.00p 168.30p 173.00p 65,616
24/06/2025 170.00p 172.00p 168.00p 170.50p 33,742
23/06/2025 169.50p 170.00p 167.00p 169.00p 65,483
20/06/2025 169.50p 170.00p 169.00p 169.50p 9,129
19/06/2025 169.50p 170.00p 169.15p 169.50p 13,981
18/06/2025 169.50p 170.00p 169.13p 169.50p 18,169
17/06/2025 170.00p 170.00p 169.00p 169.00p 26,735
16/06/2025 170.50p 171.00p 169.00p 170.00p 8,897
13/06/2025 171.50p 172.00p 168.68p 170.00p 34,884
12/06/2025 173.50p 174.99p 170.00p 173.00p 60,317
11/06/2025 173.00p 174.00p 171.00p 174.00p 38,532
10/06/2025 174.50p 176.00p 171.00p 173.00p 82,408
09/06/2025 173.50p 179.00p 173.00p 174.50p 83,875
06/06/2025 172.00p 176.50p 171.00p 173.50p 52,457
05/06/2025 171.50p 174.00p 170.00p 172.00p 51,228
04/06/2025 168.50p 173.00p 167.00p 171.50p 43,907
03/06/2025 166.00p 168.00p 165.00p 168.00p 47,817
02/06/2025 168.00p 169.00p 165.25p 169.00p 55,318
30/05/2025 166.50p 169.00p 165.36p 168.00p 45,883
29/05/2025 164.00p 167.00p 163.00p 166.50p 80,404
28/05/2025 164.00p 165.00p 163.33p 164.00p 26,705
27/05/2025 163.00p 165.00p 163.00p 164.00p 60,785
26/05/2025 160.50p 165.76p 159.40p 163.00p 92,085
23/05/2025 160.50p 165.76p 159.40p 163.00p 92,085
22/05/2025 159.00p 162.00p 158.00p 160.00p 58,854
21/05/2025 159.50p 160.00p 157.00p 159.00p 40,312
20/05/2025 162.50p 164.95p 159.20p 159.50p 62,931
19/05/2025 162.50p 165.00p 160.00p 162.50p 40,263
16/05/2025 166.50p 168.00p 162.00p 162.00p 72,164
15/05/2025 167.00p 168.00p 165.00p 166.50p 23,976
14/05/2025 169.00p 172.50p 165.00p 167.00p 22,370
13/05/2025 169.00p 169.76p 167.00p 169.00p 85,794
12/05/2025 170.50p 171.00p 167.00p 169.00p 60,755
09/05/2025 171.00p 172.00p 170.00p 170.50p 3,475
08/05/2025 172.50p 175.00p 170.00p 171.00p 52,415
07/05/2025 172.50p 174.00p 170.00p 172.50p 38,528
06/05/2025 172.50p 175.00p 170.00p 172.50p 22,295
05/05/2025 172.50p 173.00p 170.00p 172.50p 48,398
02/05/2025 172.50p 173.00p 170.00p 172.50p 48,398
01/05/2025 172.50p 175.00p 170.00p 172.50p 38,615
30/04/2025 173.50p 175.00p 170.34p 172.50p 23,964
29/04/2025 174.50p 177.00p 172.00p 173.50p 15,208
28/04/2025 174.50p 175.60p 173.00p 174.50p 10,342
25/04/2025 175.50p 177.00p 172.20p 174.50p 55,188
24/04/2025 176.00p 178.00p 173.25p 175.50p 65,078
23/04/2025 176.00p 178.00p 174.04p 178.00p 66,365
22/04/2025 174.50p 181.00p 172.00p 181.00p 21,614
21/04/2025 170.50p 177.00p 167.00p 177.00p 371,815
18/04/2025 170.50p 177.00p 167.00p 177.00p 371,815
17/04/2025 170.50p 177.00p 167.00p 177.00p 371,815
16/04/2025 170.50p 170.50p 170.01p 170.50p 15,515
15/04/2025 170.50p 170.50p 169.00p 170.50p 29,165
14/04/2025 170.50p 171.00p 169.00p 170.50p 658,171
11/04/2025 173.50p 176.00p 168.66p 170.50p 102,148
10/04/2025 172.00p 175.90p 170.00p 173.50p 44,277
09/04/2025 173.00p 174.12p 170.00p 170.00p 70,383
08/04/2025 169.50p 175.00p 168.00p 174.50p 146,630
07/04/2025 169.50p 170.62p 168.00p 169.50p 85,688
04/04/2025 169.50p 171.00p 168.00p 169.50p 264,438
03/04/2025 170.00p 171.00p 168.00p 169.50p 118,990
02/04/2025 170.00p 170.70p 169.10p 170.00p 118,218
01/04/2025 171.00p 172.00p 169.25p 170.00p 45,381
31/03/2025 170.50p 172.00p 169.50p 171.00p 260,846
28/03/2025 170.50p 171.85p 169.10p 170.50p 131,642
27/03/2025 172.00p 174.00p 169.84p 170.00p 37,544
26/03/2025 170.50p 174.00p 170.00p 172.00p 63,273
25/03/2025 170.00p 172.00p 169.15p 170.00p 171,333
24/03/2025 169.00p 171.00p 169.00p 170.00p 25,189
21/03/2025 169.00p 171.00p 168.00p 169.50p 60,027
20/03/2025 171.00p 172.00p 168.26p 170.00p 30,475
19/03/2025 171.00p 175.00p 170.00p 171.50p 140,694
18/03/2025 171.00p 172.00p 170.00p 171.00p 125,331
17/03/2025 173.50p 176.00p 170.00p 171.00p 79,092
14/03/2025 174.00p 176.00p 171.00p 173.50p 26,267
13/03/2025 174.00p 176.00p 172.00p 174.00p 18,578
12/03/2025 174.00p 175.20p 172.40p 174.00p 10,833
11/03/2025 173.50p 175.00p 172.10p 173.50p 36,572
10/03/2025 176.00p 177.00p 172.30p 175.00p 39,377
07/03/2025 172.50p 175.78p 170.00p 174.50p 58,522
06/03/2025 172.50p 175.00p 170.00p 172.50p 16,103
05/03/2025 170.00p 174.00p 170.00p 172.00p 28,903
04/03/2025 170.00p 172.00p 169.00p 170.00p 23,970
03/03/2025 170.00p 173.85p 168.50p 170.00p 73,525
28/02/2025 170.00p 172.00p 168.60p 170.00p 123,016
27/02/2025 170.00p 172.00p 168.00p 170.00p 47,982
26/02/2025 170.00p 172.00p 168.00p 170.00p 8,081
25/02/2025 170.00p 172.00p 170.00p 171.00p 173,632
24/02/2025 175.50p 176.00p 170.00p 171.00p 74,383
21/02/2025 175.50p 178.00p 170.00p 175.50p 166,215
20/02/2025 172.50p 176.68p 172.50p 175.50p 43,461
19/02/2025 172.50p 173.56p 170.10p 172.50p 15,284
18/02/2025 172.50p 173.90p 170.00p 172.50p 49,423
17/02/2025 171.50p 175.00p 169.66p 175.00p 305,060
14/02/2025 168.50p 175.00p 165.67p 171.50p 111,045
13/02/2025 169.00p 173.00p 168.37p 170.00p 144,388
12/02/2025 161.50p 170.00p 161.50p 169.00p 81,180
11/02/2025 164.00p 164.00p 160.00p 161.50p 72,907
10/02/2025 160.00p 166.00p 158.00p 164.00p 67,725
07/02/2025 155.50p 163.48p 155.00p 160.00p 82,328
06/02/2025 154.00p 157.70p 150.00p 154.00p 31,953
05/02/2025 153.50p 155.00p 152.45p 154.00p 93,293
04/02/2025 153.50p 155.00p 145.00p 156.00p 143,669
03/02/2025 157.00p 160.00p 152.00p 156.00p 41,544
31/01/2025 156.00p 159.70p 155.77p 157.00p 70,929
30/01/2025 154.50p 157.80p 154.46p 156.00p 39,054
29/01/2025 152.00p 155.07p 152.00p 154.50p 21,402
28/01/2025 152.00p 153.90p 152.00p 152.00p 17,043
27/01/2025 152.00p 154.00p 151.00p 151.00p 14,242
24/01/2025 152.00p 154.00p 150.00p 152.00p 15,651
23/01/2025 152.00p 156.00p 152.00p 154.00p 56,546
22/01/2025 151.00p 154.00p 151.00p 152.00p 6,756
21/01/2025 158.50p 160.00p 151.86p 152.00p 143,782
20/01/2025 158.50p 160.00p 157.09p 158.50p 3,659
17/01/2025 155.00p 159.00p 152.00p 158.50p 48,364
16/01/2025 155.00p 156.70p 152.00p 155.00p 14,763