1. Share Prices

  2. Non-Standard Finance PLC (NSF)

5.60p+1.35 (+31.76%)24 Feb 2021, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Non-Standard Finance PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 24, 20214.16p6.00p4.09p5.60p26,353,438
Feb 23, 20213.21p4.41p3.21p4.25p21,946,968
Feb 22, 20213.60p3.70p3.12p3.52p4,152,129
Feb 19, 20213.16p3.73p3.10p3.50p5,082,766
Feb 18, 20213.40p3.60p3.18p3.27p1,600,412
Feb 17, 20213.40p3.58p3.06p3.36p2,344,790
Feb 16, 20213.06p3.52p3.06p3.34p2,827,691
Feb 15, 20213.13p3.28p3.07p3.15p2,497,554
Feb 12, 20213.00p3.25p3.00p3.10p1,397,745
Feb 11, 20213.05p3.26p2.97p3.09p949,863
Feb 10, 20213.10p3.24p3.00p3.13p2,253,742
Feb 9, 20213.11p3.18p2.94p3.21p3,802,978
Feb 8, 20213.10p3.20p3.00p3.05p2,293,276
Feb 5, 20213.10p3.40p3.09p3.15p666,390
Feb 4, 20213.26p3.28p2.95p3.11p2,331,686
Feb 3, 20213.32p3.41p3.01p3.21p2,150,368
Feb 2, 20213.00p3.09p2.95p3.02p3,016,867
Feb 1, 20213.10p3.21p2.94p2.97p2,915,107
Jan 29, 20212.95p3.21p2.93p2.92p4,147,532
Jan 28, 20213.07p3.28p2.90p3.15p1,634,965
Jan 27, 20213.00p3.70p2.94p3.02p2,752,714
Jan 26, 20213.10p3.15p2.95p2.96p6,108,227
Jan 25, 20213.22p3.52p3.02p3.05p6,975,558
Jan 22, 20213.53p3.77p3.27p3.22p748,741
Jan 21, 20213.51p3.81p3.35p3.50p1,667,155
Jan 20, 20213.38p3.87p3.28p3.58p2,498,204
Jan 19, 20213.40p3.65p3.12p3.38p1,565,965
Jan 18, 20214.00p4.20p3.40p3.44p13,530,399
Jan 15, 20213.10p3.97p3.10p3.92p10,573,971
Jan 14, 20212.99p3.30p2.99p3.21p1,283,049
Jan 13, 20212.93p3.28p2.84p3.15p4,428,438
Jan 12, 20213.00p3.29p2.80p3.08p6,401,934
Jan 11, 20212.97p3.10p2.80p2.96p1,428,712
Jan 8, 20213.00p3.30p2.80p3.30p2,577,857
Jan 7, 20212.96p3.18p2.83p2.98p4,491,818
Jan 6, 20213.10p3.14p2.82p2.94p2,365,165
Jan 5, 20212.95p3.23p2.90p3.00p1,254,977
Jan 4, 20213.20p3.30p3.04p3.10p2,669,297
Dec 31, 20203.27p3.27p3.12p3.17p122,655
Dec 30, 20203.20p3.30p2.98p3.23p1,033,682
Dec 29, 20203.19p3.34p2.93p3.22p3,241,696
Dec 24, 20202.86p3.11p2.86p3.04p224,885
Dec 23, 20202.96p3.12p2.88p2.92p576,794
Dec 22, 20202.75p3.14p2.73p3.06p2,056,421
Dec 21, 20202.86p3.24p2.71p2.89p2,038,174
Dec 18, 20203.03p3.27p2.86p2.92p1,504,848
Dec 17, 20203.19p3.46p3.02p3.13p1,919,975
Dec 16, 20203.01p3.18p2.86p3.06p1,856,576
Dec 15, 20203.07p3.19p2.89p2.88p2,043,158
Dec 14, 20202.99p3.32p2.97p3.06p1,577,119
123456
Showing 1 to 50 of 254

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Feb 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Tui AG449.0012.79
Hammerson PLC25.6012.73
Carnival PLC1,645.5010.47
Capita PLC45.197.77
Rank Group PLC174.606.99
Workspace Group PLC818.006.51

Fallers

CompanyPrice% Chg
Ssp Group PLC343.20-6.89
C&C Group PLC260.50-4.23
Jpmorgan Japanese Investment Trust PLC672.00-4.00
Aston Martin Lagonda Global Holdings PLC2,001.00-3.80
Kainos Group PLC1,312.00-3.67
Vodafone Group PLC125.50-3.42