Network International Holdings plc (NETW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:44PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 393.00 | 394.00 | 393.00 | 393.60 | 393.60 | 403,611 |
| 25 Apr 2024 | 394.00 | 394.00 | 393.20 | 393.40 | 393.40 | 338,897 |
| 24 Apr 2024 | 394.00 | 394.00 | 393.40 | 393.80 | 393.80 | 964,414 |
| 23 Apr 2024 | 393.00 | 394.00 | 393.00 | 394.00 | 394.00 | 409,415 |
| 22 Apr 2024 | 393.00 | 394.20 | 393.00 | 394.20 | 394.20 | 446,909 |
| 19 Apr 2024 | 393.20 | 394.17 | 393.20 | 393.20 | 393.20 | 787,364 |
| 18 Apr 2024 | 393.60 | 394.09 | 393.60 | 393.80 | 393.80 | 1,358,747 |
| 17 Apr 2024 | 393.00 | 394.21 | 393.00 | 394.00 | 394.00 | 873,268 |
| 16 Apr 2024 | 393.40 | 394.20 | 393.20 | 393.20 | 393.20 | 621,115 |
| 15 Apr 2024 | 393.40 | 394.00 | 393.40 | 393.80 | 393.80 | 700,689 |
| 12 Apr 2024 | 394.60 | 394.60 | 393.80 | 394.00 | 394.00 | 1,012,753 |
| 11 Apr 2024 | 394.00 | 394.60 | 393.40 | 393.60 | 393.60 | 1,620,741 |
| 10 Apr 2024 | 394.40 | 394.40 | 394.00 | 394.00 | 394.00 | 11,453,445 |
| 09 Apr 2024 | 393.40 | 394.40 | 393.40 | 394.00 | 394.00 | 670,672 |
| 08 Apr 2024 | 393.80 | 394.20 | 393.60 | 393.80 | 393.80 | 982,294 |
| 05 Apr 2024 | 394.00 | 394.11 | 393.60 | 394.00 | 394.00 | 1,630,073 |
| 04 Apr 2024 | 394.00 | 394.20 | 393.40 | 393.60 | 393.60 | 2,178,488 |
| 03 Apr 2024 | 393.80 | 394.20 | 393.31 | 393.80 | 393.80 | 3,619,147 |
| 02 Apr 2024 | 393.60 | 394.60 | 393.20 | 393.60 | 393.60 | 2,761,091 |
| 28 Mar 2024 | 395.00 | 395.00 | 393.20 | 393.20 | 393.20 | 4,092,344 |
| 27 Mar 2024 | 395.00 | 395.00 | 393.40 | 393.80 | 393.80 | 2,681,170 |
| 26 Mar 2024 | 393.20 | 394.00 | 393.13 | 393.20 | 393.20 | 8,944,569 |
| 25 Mar 2024 | 393.80 | 393.80 | 392.20 | 393.20 | 393.20 | 5,372,246 |
| 22 Mar 2024 | 386.00 | 387.00 | 385.40 | 386.00 | 386.00 | 595,209 |
| 21 Mar 2024 | 387.00 | 387.00 | 385.00 | 386.00 | 386.00 | 781,626 |
| 20 Mar 2024 | 387.00 | 387.00 | 385.60 | 386.00 | 386.00 | 383,760 |
| 19 Mar 2024 | 386.00 | 386.60 | 385.60 | 386.00 | 386.00 | 436,723 |
| 18 Mar 2024 | 386.00 | 386.80 | 385.60 | 386.00 | 386.00 | 1,191,066 |
| 15 Mar 2024 | 385.60 | 387.80 | 385.20 | 386.00 | 386.00 | 11,042,784 |
| 14 Mar 2024 | 385.80 | 386.00 | 384.51 | 384.60 | 384.60 | 7,670,158 |
| 13 Mar 2024 | 386.00 | 386.00 | 384.80 | 384.80 | 384.80 | 891,963 |
| 12 Mar 2024 | 386.00 | 386.00 | 385.00 | 385.80 | 385.80 | 21,834,967 |
| 11 Mar 2024 | 386.00 | 386.00 | 385.00 | 385.40 | 385.40 | 506,288 |
| 08 Mar 2024 | 385.80 | 385.80 | 384.40 | 385.00 | 385.00 | 1,256,661 |
| 07 Mar 2024 | 385.80 | 386.40 | 384.00 | 384.80 | 384.80 | 1,153,730 |
| 06 Mar 2024 | 386.60 | 386.60 | 385.00 | 386.00 | 386.00 | 1,488,043 |
| 05 Mar 2024 | 389.00 | 389.00 | 385.00 | 385.00 | 385.00 | 763,184 |
| 04 Mar 2024 | 383.60 | 390.80 | 383.60 | 387.00 | 387.00 | 743,537 |
| 01 Mar 2024 | 385.00 | 385.00 | 382.77 | 384.40 | 384.40 | 1,186,082 |
| 29 Feb 2024 | 384.80 | 384.80 | 382.00 | 383.00 | 383.00 | 1,750,493 |
| 28 Feb 2024 | 384.00 | 384.00 | 382.00 | 382.40 | 382.40 | 368,103 |
| 27 Feb 2024 | 383.20 | 384.20 | 383.00 | 384.00 | 384.00 | 319,104 |
| 26 Feb 2024 | 384.40 | 384.40 | 382.80 | 384.00 | 384.00 | 1,128,637 |
| 23 Feb 2024 | 384.00 | 385.80 | 383.00 | 384.40 | 384.40 | 3,274,212 |
| 22 Feb 2024 | 385.00 | 385.00 | 382.00 | 383.20 | 383.20 | 1,845,437 |
| 21 Feb 2024 | 385.00 | 385.00 | 382.80 | 383.80 | 383.80 | 2,397,908 |
| 20 Feb 2024 | 385.00 | 385.00 | 382.60 | 383.40 | 383.40 | 1,741,910 |
| 19 Feb 2024 | 385.40 | 385.60 | 383.40 | 385.00 | 385.00 | 243,553 |
| 16 Feb 2024 | 384.80 | 385.00 | 382.60 | 385.00 | 385.00 | 692,933 |
| 15 Feb 2024 | 386.00 | 386.00 | 382.00 | 382.40 | 382.40 | 6,595,319 |
| 14 Feb 2024 | 385.60 | 387.00 | 385.60 | 387.00 | 387.00 | 230,718 |
| 13 Feb 2024 | 386.00 | 388.00 | 384.60 | 387.20 | 387.20 | 2,988,989 |
| 12 Feb 2024 | 378.00 | 387.00 | 378.00 | 387.00 | 387.00 | 180,926 |
| 09 Feb 2024 | 386.80 | 386.80 | 385.80 | 386.80 | 386.80 | 674,787 |
| 08 Feb 2024 | 388.00 | 388.00 | 385.80 | 386.40 | 386.40 | 325,449 |
| 07 Feb 2024 | 385.40 | 385.60 | 384.40 | 385.00 | 385.00 | 633,490 |
| 06 Feb 2024 | 385.40 | 385.60 | 384.40 | 385.00 | 385.00 | 652,912 |
| 05 Feb 2024 | 386.40 | 386.60 | 383.80 | 385.00 | 385.00 | 1,145,250 |
| 02 Feb 2024 | 386.80 | 387.00 | 385.60 | 386.40 | 386.40 | 2,649,006 |
| 01 Feb 2024 | 388.00 | 388.00 | 385.00 | 385.60 | 385.60 | 1,504,956 |
| 31 Jan 2024 | 386.00 | 388.00 | 382.10 | 387.40 | 387.40 | 1,586,586 |
| 30 Jan 2024 | 390.60 | 390.60 | 385.80 | 386.40 | 386.40 | 6,458,684 |
| 29 Jan 2024 | 390.80 | 391.00 | 390.20 | 390.20 | 390.20 | 969,563 |
| 26 Jan 2024 | 391.00 | 391.00 | 390.60 | 390.80 | 390.80 | 1,208,677 |
| 25 Jan 2024 | 391.60 | 391.60 | 390.60 | 390.80 | 390.80 | 820,081 |
| 24 Jan 2024 | 392.00 | 392.00 | 390.40 | 390.60 | 390.60 | 878,170 |
| 23 Jan 2024 | 391.00 | 392.00 | 390.53 | 390.80 | 390.80 | 1,740,655 |
| 22 Jan 2024 | 391.40 | 391.40 | 390.40 | 391.00 | 391.00 | 821,509 |
| 19 Jan 2024 | 393.00 | 393.00 | 391.00 | 391.00 | 391.00 | 747,976 |
| 18 Jan 2024 | 393.00 | 393.00 | 391.00 | 391.60 | 391.60 | 1,478,187 |
| 17 Jan 2024 | 391.40 | 392.00 | 391.40 | 391.80 | 391.80 | 1,690,780 |
| 16 Jan 2024 | 392.00 | 392.60 | 391.60 | 392.00 | 392.00 | 24,003,197 |
| 15 Jan 2024 | 391.80 | 393.00 | 391.20 | 392.40 | 392.40 | 5,237,692 |
| 12 Jan 2024 | 398.00 | 398.00 | 390.00 | 391.40 | 391.40 | 1,656,219 |
| 11 Jan 2024 | 392.00 | 392.00 | 390.61 | 391.20 | 391.20 | 4,452,188 |
| 10 Jan 2024 | 391.60 | 392.00 | 391.00 | 391.00 | 391.00 | 1,130,290 |
| 09 Jan 2024 | 391.60 | 391.80 | 390.51 | 391.00 | 391.00 | 9,759,163 |
| 08 Jan 2024 | 391.60 | 391.60 | 391.00 | 391.00 | 391.00 | 529,091 |
| 05 Jan 2024 | 391.60 | 392.00 | 391.00 | 391.00 | 391.00 | 1,090,793 |
| 04 Jan 2024 | 391.20 | 393.00 | 390.60 | 391.60 | 391.60 | 670,774 |
| 03 Jan 2024 | 390.00 | 391.20 | 390.00 | 391.20 | 391.20 | 12,988,443 |
| 02 Jan 2024 | 389.80 | 391.20 | 389.77 | 391.20 | 391.20 | 11,506,331 |
| 29 Dec 2023 | 390.00 | 391.00 | 389.60 | 389.80 | 389.80 | 2,987,966 |
| 28 Dec 2023 | 390.00 | 390.40 | 389.60 | 390.40 | 390.40 | 2,711,488 |
| 27 Dec 2023 | 389.80 | 390.40 | 389.60 | 390.40 | 390.40 | 8,082,540 |
| 22 Dec 2023 | 390.60 | 390.80 | 389.80 | 389.80 | 389.80 | 2,080,020 |
| 21 Dec 2023 | 389.60 | 390.80 | 389.60 | 390.00 | 390.00 | 2,473,003 |
| 20 Dec 2023 | 390.00 | 390.60 | 389.70 | 390.00 | 390.00 | 2,565,892 |
| 19 Dec 2023 | 390.00 | 390.00 | 389.20 | 389.60 | 389.60 | 2,597,320 |
| 18 Dec 2023 | 389.00 | 390.48 | 389.00 | 389.20 | 389.20 | 1,622,506 |
| 15 Dec 2023 | 390.00 | 390.40 | 389.00 | 390.00 | 390.00 | 3,240,209 |
| 14 Dec 2023 | 391.60 | 391.60 | 389.40 | 389.40 | 389.40 | 11,546,323 |
| 13 Dec 2023 | 390.40 | 390.60 | 389.00 | 390.00 | 390.00 | 1,986,453 |
| 12 Dec 2023 | 391.40 | 391.60 | 389.20 | 389.60 | 389.60 | 3,318,033 |
| 11 Dec 2023 | 391.80 | 392.00 | 390.80 | 390.80 | 390.80 | 836,398 |
| 08 Dec 2023 | 394.80 | 394.80 | 390.60 | 390.60 | 390.60 | 579,028 |
| 07 Dec 2023 | 391.00 | 391.20 | 390.60 | 390.60 | 390.60 | 609,049 |
| 06 Dec 2023 | 391.00 | 391.40 | 390.60 | 391.00 | 391.00 | 997,835 |
| 05 Dec 2023 | 391.00 | 391.60 | 390.31 | 391.00 | 391.00 | 1,701,907 |
| 04 Dec 2023 | 392.00 | 392.00 | 390.60 | 390.80 | 390.80 | 1,573,068 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.