NWKI.L Historical Prices | NETWORKERS INTL Stock

Dow

0.08% Nasdaq

0.11%

Networkers International PLC (NWKI.L)

-LSE

42.00 1.00(2.33%) May 22

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	40.50	40.50	40.50	40.50	0	39.85
May 22, 2013	42.00	42.00	42.00	42.50	150,000	41.82
May 21, 2013	42.00	42.00	42.00	43.00	25,000	42.31
May 20, 2013	43.00	43.00	43.00	43.00	0	42.31
May 17, 2013	43.00	43.00	43.00	43.00	0	42.31
May 16, 2013	42.00	42.00	42.00	43.00	200	42.31
May 15, 2013	43.00	43.00	43.00	43.00	0	42.31
May 14, 2013	42.00	42.00	42.00	43.00	5,000	42.31
May 13, 2013	43.00	43.00	43.00	43.00	5,000	42.31
May 10, 2013	43.50	43.50	43.50	43.50	0	42.80
May 9, 2013	43.50	43.50	43.50	43.50	0	42.80
May 8, 2013	41.00	41.00	41.00	43.50	15,000	42.80
May 7, 2013	44.00	44.00	44.00	44.00	0	43.29
May 6, 2013	44.25	44.25	44.25	44.25	0	43.54
May 3, 2013	45.50	45.50	42.00	44.25	20,000	43.54
May 2, 2013	43.00	43.00	43.00	44.75	100,000	44.03
May 1, 2013	44.00	44.00	44.00	44.75	900	44.03
Apr 30, 2013	44.00	44.00	43.00	44.75	266,000	44.03
Apr 29, 2013	44.00	44.00	44.00	44.75	5,500	44.03
Apr 26, 2013	45.00	45.00	45.00	44.75	5,000	44.03
Apr 25, 2013	44.75	44.75	44.75	44.75	0	44.03
Apr 24, 2013	44.00	44.00	44.00	44.75	1,700	44.03
Apr 23, 2013	44.75	44.75	44.75	44.75	0	44.03
Apr 22, 2013	44.75	44.75	44.75	44.75	0	44.03
Apr 19, 2013	44.75	44.75	44.75	44.75	0	44.03
Apr 18, 2013	44.75	44.75	44.75	44.75	0	44.03
Apr 17, 2013	43.00	43.00	43.00	44.75	9,000	44.03
Apr 16, 2013	44.00	44.50	42.00	44.75	87,400	44.03
Apr 15, 2013	46.00	46.00	45.00	45.00	150,000	44.28
Apr 12, 2013	43.60	43.60	43.50	44.50	22,400	43.79
Apr 11, 2013	43.50	43.50	43.50	43.50	0	42.80
Apr 10, 2013	44.00	44.00	44.00	43.50	9,000	42.80
Apr 9, 2013	45.00	45.00	43.00	44.50	58,100	43.79
Apr 8, 2013	46.50	46.50	46.50	46.50	0	45.75
Apr 5, 2013	46.01	46.01	45.00	46.50	67,400	45.75
Apr 4, 2013	46.25	48.00	45.00	47.00	14,700	46.25
Apr 3, 2013	46.00	46.00	42.75	45.50	144,000	44.77
Apr 2, 2013	43.00	45.04	43.00	44.50	57,900	43.79
Apr 1, 2013	42.50	42.50	42.50	42.50	0	41.82
Mar 29, 2013	42.50	42.50	42.50	42.50	0	41.82
Mar 28, 2013	41.50	42.00	41.50	42.50	23,000	41.82
Mar 27, 2013	41.50	41.50	41.50	41.75	15,000	41.08
Mar 26, 2013	40.00	41.00	40.00	41.50	79,300	40.83
Mar 25, 2013	40.00	40.00	40.00	40.50	10,000	39.85
Mar 22, 2013	40.50	40.50	40.50	40.50	0	39.85
Mar 21, 2013	40.50	40.50	40.50	40.50	0	39.85
Mar 20, 2013	40.50	40.50	40.50	40.50	0	39.85
Mar 19, 2013	40.50	40.50	40.50	40.50	0	39.85
Mar 18, 2013	40.50	40.50	40.50	40.50	0	39.85
Mar 15, 2013	40.00	40.00	40.00	40.50	400	39.85
Mar 14, 2013	40.50	40.50	40.50	40.50	0	39.85
Mar 13, 2013	40.50	40.50	40.50	40.50	0	39.85
Mar 12, 2013	40.50	40.50	40.50	40.50	0	39.85
Mar 11, 2013	40.68	40.68	40.00	40.50	4,900	39.85
Mar 8, 2013	40.50	40.50	40.50	40.50	0	39.85
Mar 7, 2013	40.50	40.50	40.50	40.50	0	39.85
Mar 6, 2013	41.00	41.00	41.00	41.00	8,000	40.34
Mar 5, 2013	41.00	41.00	41.00	41.00	0	40.34
Mar 4, 2013	41.00	41.00	41.00	41.50	10,000	40.83
Mar 1, 2013	41.50	41.50	41.50	41.50	0	40.83
Feb 28, 2013	38.55	40.00	38.55	41.50	61,100	40.83
Feb 27, 2013	40.50	40.50	40.50	40.50	0	39.85
Feb 26, 2013	36.00	36.00	36.00	40.50	18,700	39.85
Feb 25, 2013	40.50	40.50	40.50	40.50	2,900	39.85
Feb 22, 2013	40.50	40.50	40.50	40.50	3,000	39.85
Feb 21, 2013	39.00	39.00	39.00	40.50	5,000	39.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NWKI.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Networkers International PLC (NWKI.L)