Northern Electric plc 8.061P(NET)CUM IRRD PRF 1P historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	144.00	144.00	142.30	144.00	104.32	20,123
2022-02-09	144.00	144.00	143.90	144.00	104.32	2,194
2022-02-08	144.25	144.25	143.90	144.00	104.32	43,869
2022-02-07	146.00	147.00	142.00	144.50	104.68	55,927
2022-02-04	146.00	146.00	143.00	146.00	105.77	77,708
2022-02-03	146.00	148.00	144.80	146.00	105.77	4,183
2022-02-02	146.00	146.00	143.06	146.00	105.77	21,542
2022-02-01	147.00	149.00	143.00	146.00	105.77	68,026
2022-01-31	147.00	147.00	147.00	147.00	106.50	0
2022-01-28	147.00	150.00	144.00	147.00	106.50	200
2022-01-27	147.00	147.00	147.00	147.00	106.50	0
2022-01-26	146.70	147.00	146.70	147.00	106.50	340
2022-01-25	146.00	146.00	144.00	146.00	105.77	701
2022-01-24	147.50	148.00	143.00	146.00	105.77	21,598
2022-01-21	147.50	147.50	145.00	147.50	106.86	5,917
2022-01-20	147.50	147.50	145.00	147.50	106.86	5,741
2022-01-19	148.00	150.00	146.00	147.50	106.86	24,401
2022-01-18	148.00	148.00	146.00	148.00	107.22	10,000
2022-01-17	148.00	148.00	146.00	148.00	107.22	8,348
2022-01-14	148.00	150.00	147.49	148.00	107.22	3,866
2022-01-13	148.00	150.00	147.49	148.00	107.22	2,320
2022-01-12	147.00	150.00	145.49	148.00	107.22	3,038
2022-01-11	146.00	147.00	144.80	147.00	106.50	31,930
2022-01-10	147.00	147.00	145.00	147.00	106.50	3,730
2022-01-07	147.00	147.00	145.00	147.00	106.50	1,220
2022-01-06	147.00	147.00	145.00	147.00	106.50	22,946
2022-01-05	147.50	147.50	145.00	147.50	106.86	2,200
2022-01-04	147.50	147.50	145.00	147.50	106.86	66,650
2021-12-31	147.50	147.50	146.15	147.50	106.86	3,111
2021-12-30	147.50	147.50	146.00	147.50	106.86	47,570
2021-12-29	148.00	148.00	146.95	148.00	107.22	37,120
2021-12-24	147.00	148.00	146.05	148.00	107.22	2,050
2021-12-23	148.00	148.00	148.00	148.00	107.22	7,000
2021-12-22	148.00	148.00	146.05	148.00	107.22	1,686
2021-12-21	150.00	150.00	146.00	148.00	107.22	15,668
2021-12-20	150.50	150.50	148.00	150.50	109.03	55,734
2021-12-17	150.50	150.50	148.00	150.50	109.03	4,100
2021-12-16	150.50	150.50	149.25	150.50	109.03	1,364
2021-12-15	150.50	150.50	148.25	150.50	109.03	22,800
2021-12-14	150.50	150.50	149.50	150.50	109.03	11,860
2021-12-13	150.50	150.50	148.00	150.50	109.03	2,031
2021-12-10	150.50	150.50	148.00	150.50	109.03	1,449
2021-12-09	150.50	150.50	150.50	150.50	109.03	0
2021-12-08	150.50	150.50	149.45	150.50	109.03	775,750
2021-12-07	150.50	150.50	150.50	150.50	109.03	0
2021-12-06	150.50	150.50	150.50	150.50	109.03	0
2021-12-03	150.50	150.50	150.50	150.50	109.03	2,700
2021-12-02	150.50	150.50	147.00	150.50	109.03	15,300
2021-12-01	150.50	150.50	148.00	150.50	109.03	8,493
2021-11-30	150.50	150.50	150.50	150.50	109.03	0
2021-11-29	150.50	150.50	148.00	150.50	109.03	7,300
2021-11-26	150.50	150.50	150.50	150.50	109.03	0
2021-11-25	150.50	150.50	148.00	150.50	109.03	2,031
2021-11-24	150.50	150.50	148.00	150.50	109.03	24,692
2021-11-23	150.50	150.50	150.50	150.50	109.03	0
2021-11-22	150.72	150.72	148.00	150.50	109.03	14,352
2021-11-19	150.80	150.80	150.50	150.50	109.03	24,771
2021-11-18	150.80	150.80	148.30	150.50	109.03	21,070
2021-11-17	150.50	150.50	148.25	150.50	109.03	3,610
2021-11-16	150.50	150.50	148.00	150.50	109.03	12,430

← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0403 GBP
2026-02-26	0.0403 GBP
2025-08-28	0.0403 GBP
2025-02-27	0.0403 GBP
2024-08-29	0.0403 GBP
2024-03-01	0.0403 GBP
2023-08-31	0.0403 GBP
2023-03-02	0.0403 GBP
2022-09-01	0.0403 GBP
2022-03-03	0.0403 GBP
2021-09-02	0.0403 GBP
2021-03-04	0.0403 GBP
2020-08-27	0.0403 GBP
2020-03-05	0.0403 GBP
2019-08-29	0.0403 GBP
2019-02-28	0.0403 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.