Next 15 Group Plc Historical Data - NFG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Next 15 Group Plc (NFG)
Next 15 Group Plc (NFG) Historical

Next 15 Group Plc (NFG)

338.00

6.50

(1.96%)

Closed 17 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	23.5	7.47217806041	314.5	339	308	438320	328.3813805	DE
4	-20.5	-5.71827057183	358.5	393.5	306.5	606672	349.3105271	DE
12	-65	-16.1290322581	403	454.5	306.5	335127	367.87840883	DE
26	-517	-60.4678362573	855	882	306.5	405837	420.1992909	DE
52	-577	-63.0601092896	915	1052	306.5	303343	577.72105352	DE
156	-452	-57.2151898734	790	1052	306.5	273775	634.97759406	DE
260	-452	-57.2151898734	790	1052	306.5	273775	634.97759406	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	338	6.5	1.96	324.5	339	324.5	1630316
1739467800	331.5	0.5	0.15	314	334	314	360328
1739381400	331	1.5	0.46	313.5	334	309.5	397454
1739295000	329.5	3	0.92	322	332.5	322	719159
1739208600	326.5	8.5	2.67	333	333	313.5	523550
1738949400	318	-1.5	-0.47	314.5	322	308	191109
1738863000	319.5	8	2.57	317	326.5	312	362918
1738776600	311.5	-7	-2.20	336	336	306.5	365561
1738690200	318.5	-2	-0.62	319	333.5	311	481037
1738603800	320.5	-18.5	-5.46	341	341	313	338217
1738344600	339	-23.5	-6.48	360	364.5	338	278594
1738258200	362.5	20	5.84	350	374	325	6055036
1738171800	342.5	-45.5	-11.73	375	393.5	342.5	356421
1738085400	388	18	4.86	372	390.5	360.5	246101
1737999000	370	25	7.25	350	373.5	341.5	232606
1737739800	345	2	0.58	351.5	355.5	341.5	276097
1737653400	343	-16.5	-4.59	351	359	342	206307
1737567000	359.5	-0.5	-0.14	360	367.5	358	120802
1737480600	360	-7	-1.91	357.5	368	357.5	391478
1737394200	367	7	1.94	360	368	355	112600
1737135000	360	9.5	2.71	358.5	361	353	118067
1737048600	350.5	2.5	0.72	356	356	344	134505
1736962200	348	12.5	3.73	342	354.5	340	256938
1736875800	335.5	1.5	0.45	339.5	339.5	332	197408
1736789400	334	-1	-0.30	335	336.5	326	158329
1736530200	335	-7	-2.05	341.5	347	332	228311
1736443800	342	-21	-5.79	369	369.5	342	225315
1736357400	363	-5.5	-1.49	372.5	372.5	359	370089
1736271000	368.5	-3	-0.81	368	373	363	158050
1736184600	371.5	3	0.81	367	375.5	356	107804
1735925400	368.5	-18.5	-4.78	388	388	361.5	138903
1735839000	387	-6.5	-1.65	395	399	387	52628
1735666200	393.5	8.5	2.21	401.5	401.5	385	20944
1735579800	385	-3	-0.77	391.5	391.5	381.5	46301
1735320600	388	3	0.78	391.5	391.5	377	159071
1735061400	385	0	0.00	399	399	383.5	72745
1734975000	385	-1	-0.26	386	394	383.5	89638
1734715800	386	-6.5	-1.66	390	398	386	358410
1734629400	392.5	-27.5	-6.55	420	424	390.5	126154
1734543000	420	-2.5	-0.59	425	432	420	90120
1734456600	422.5	-0.5	-0.12	420.5	426.5	416.5	135563
1734370200	423	-4	-0.94	423.5	423.5	415	156849
1734111000	427	-2	-0.47	434	434	422	128865
1734024600	429	-4.5	-1.04	420	440.5	420	88248
1733938200	433.5	3.5	0.81	426	436.5	421	403039
1733851800	430	-15.5	-3.48	443.5	443.5	425.5	97385
1733765400	445.5	-0.5	-0.11	443.5	454.5	442	137125
1733506200	446	4.5	1.02	452	454	442.5	108896
1733419800	441.5	1	0.23	437.5	443	436	204047
1733333400	440.5	6	1.38	443	448.5	432.5	190159
1733247000	434.5	1	0.23	443	443	428.5	358231
1733160600	433.5	6	1.40	443	443	425	104805
1732901400	427.5	7.5	1.79	436	436	419	165868
1732815000	420	2	0.48	419	426.5	417	100450
1732728600	418	-3	-0.71	420.5	425	416	269093
1732642200	421	0.5	0.12	430	430	413.5	585059
1732555800	420.5	15.5	3.83	395.5	423.5	395.5	572257
1732296600	405	15.5	3.98	403	407	389	171169
1732210200	389.5	13.5	3.59	372	389.5	372	213599
1732123800	376	0	0.00	386.5	386.5	371	122510
1732037400	376	9	2.45	362	376	362	163879
1731951000	367	-9	-2.39	375	378	367	165146

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions