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

 
     
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
Showing 1 to 50 of 254