NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NAHL Group

Date Open High Low Close* Volume
07/04/2017 160.25p 165.00p 158.62p 160.00p 159114
06/04/2017 159.50p 160.00p 158.06p 159.25p 75084
05/04/2017 159.75p 161.75p 157.56p 159.00p 171324
04/04/2017 158.00p 160.75p 155.75p 155.75p 59908
03/04/2017 157.75p 160.00p 157.75p 160.00p 61486
31/03/2017 158.25p 164.00p 156.00p 156.00p 500245
30/03/2017 156.00p 158.75p 156.00p 157.00p 41313
29/03/2017 160.75p 162.00p 159.00p 159.00p 72522
28/03/2017 160.00p 162.63p 160.00p 160.00p 43214
27/03/2017 164.00p 164.00p 161.00p 162.50p 60075
24/03/2017 165.00p 168.56p 162.00p 163.00p 395092
23/03/2017 164.00p 165.56p 163.00p 163.00p 38414
22/03/2017 165.75p 168.62p 163.00p 163.00p 148116
21/03/2017 161.50p 170.28p 159.40p 165.00p 352352
20/03/2017 157.25p 161.25p 155.50p 158.00p 49410
17/03/2017 155.50p 160.00p 155.00p 155.00p 17267
16/03/2017 160.75p 161.75p 154.00p 155.00p 96516
15/03/2017 152.00p 157.30p 152.00p 152.00p 16111
14/03/2017 154.00p 160.05p 145.00p 154.75p 601819
13/03/2017 160.81p 169.56p 158.75p 165.37p 71821
10/03/2017 158.50p 168.01p 155.26p 164.75p 97858
09/03/2017 155.25p 162.75p 155.25p 155.25p 25513
08/03/2017 160.00p 164.00p 155.60p 162.37p 37677
07/03/2017 162.75p 168.37p 160.00p 160.00p 39217
06/03/2017 164.50p 171.16p 162.28p 163.00p 325211
03/03/2017 160.00p 162.50p 157.00p 159.50p 50048
02/03/2017 157.00p 157.62p 151.25p 155.62p 41780
01/03/2017 159.75p 160.19p 154.64p 158.25p 42568
28/02/2017 162.00p 163.00p 158.88p 162.50p 68117
27/02/2017 164.75p 164.75p 145.00p 159.50p 236695
24/02/2017 167.00p 168.75p 160.76p 162.13p 348401
23/02/2017 143.75p 178.00p 135.00p 162.50p 4908829
22/02/2017 138.75p 140.47p 135.99p 136.00p 95574
21/02/2017 136.50p 145.98p 135.90p 137.00p 156280
20/02/2017 129.25p 135.25p 129.00p 132.00p 120889
17/02/2017 128.50p 133.12p 128.49p 128.50p 18838
16/02/2017 125.00p 134.68p 123.86p 130.00p 52730
15/02/2017 125.25p 130.21p 125.00p 125.00p 96385
14/02/2017 132.00p 132.75p 124.99p 125.00p 257447
13/02/2017 131.75p 132.00p 131.75p 131.75p 12413
10/02/2017 133.75p 133.75p 131.45p 132.00p 59919
09/02/2017 136.25p 136.25p 128.00p 130.00p 194547
08/02/2017 139.75p 140.25p 133.43p 135.25p 182810
07/02/2017 124.75p 137.87p 119.88p 135.50p 7896859
06/02/2017 123.87p 123.92p 119.95p 122.25p 59243
03/02/2017 121.75p 122.00p 118.50p 121.00p 138389
02/02/2017 120.25p 121.12p 118.75p 120.00p 132304
01/02/2017 120.25p 123.34p 118.81p 119.25p 56813
31/01/2017 121.75p 123.00p 118.50p 119.00p 128087
30/01/2017 124.00p 126.00p 119.00p 119.50p 107605
27/01/2017 125.81p 126.10p 124.87p 124.87p 9866
26/01/2017 123.00p 126.94p 123.00p 125.37p 11613
25/01/2017 125.00p 126.88p 122.75p 124.87p 19212
24/01/2017 126.50p 126.81p 122.50p 125.37p 420618
23/01/2017 128.25p 129.75p 121.55p 124.75p 83749
20/01/2017 131.75p 134.00p 128.25p 131.00p 55889
19/01/2017 129.75p 133.00p 129.50p 130.75p 86861
18/01/2017 136.25p 137.87p 127.18p 132.38p 169720
17/01/2017 136.75p 136.75p 135.00p 136.00p 61436
16/01/2017 135.25p 137.13p 135.25p 136.00p 13515
13/01/2017 135.25p 136.00p 135.00p 135.25p 39914
12/01/2017 135.75p 136.25p 135.25p 135.75p 64322
11/01/2017 138.25p 138.25p 135.75p 136.00p 828221
10/01/2017 135.50p 138.56p 135.50p 136.87p 35373
09/01/2017 135.25p 138.62p 135.25p 135.25p 88813
06/01/2017 137.75p 138.00p 135.00p 135.00p 139613
05/01/2017 139.50p 139.50p 134.25p 134.25p 101704
04/01/2017 139.50p 140.50p 135.50p 136.00p 59843
03/01/2017 134.50p 136.95p 134.28p 136.25p 42383
30/12/2016 136.50p 136.50p 134.00p 134.00p 10370
29/12/2016 137.00p 137.00p 136.75p 136.75p 729
28/12/2016 136.75p 137.00p 135.07p 137.00p 24905
23/12/2016 137.37p 137.37p 137.25p 137.25p 10458
22/12/2016 144.75p 144.75p 134.25p 134.25p 65448
21/12/2016 139.75p 140.00p 135.00p 135.75p 45058
20/12/2016 139.25p 140.00p 136.00p 136.00p 370143
19/12/2016 140.00p 143.00p 135.91p 137.00p 185496
16/12/2016 136.25p 144.75p 136.00p 140.37p 19406
15/12/2016 136.25p 140.00p 136.00p 136.00p 182247
14/12/2016 140.00p 141.62p 136.00p 136.00p 50330
13/12/2016 143.75p 143.75p 136.25p 140.00p 95048
12/12/2016 136.25p 139.63p 136.25p 139.63p 2551
09/12/2016 142.75p 143.00p 136.00p 136.00p 25119
08/12/2016 140.00p 143.00p 137.10p 137.25p 128191
07/12/2016 141.50p 141.87p 136.61p 137.25p 50989
06/12/2016 147.00p 147.00p 138.00p 138.00p 47730
05/12/2016 145.25p 145.25p 133.00p 140.50p 113254
02/12/2016 148.00p 154.00p 134.91p 138.25p 328531
01/12/2016 187.25p 193.19p 147.41p 154.00p 325644
30/11/2016 194.00p 194.00p 191.94p 193.00p 5415
29/11/2016 190.18p 193.56p 190.18p 192.50p 6603
28/11/2016 190.00p 197.45p 189.00p 192.50p 39995
25/11/2016 195.25p 195.25p 187.25p 192.50p 67991
24/11/2016 200.00p 203.63p 195.25p 198.50p 37044
23/11/2016 201.25p 204.53p 184.25p 196.50p 47150
22/11/2016 204.75p 205.00p 201.50p 201.50p 29222
21/11/2016 201.00p 204.75p 200.00p 200.25p 131429
18/11/2016 202.13p 202.38p 196.88p 199.50p 76992
17/11/2016 220.00p 220.00p 187.00p 196.25p 556460
16/11/2016 227.75p 232.39p 225.00p 225.00p 24414
15/11/2016 230.00p 235.93p 230.00p 230.00p 7339
14/11/2016 237.50p 244.75p 230.15p 237.50p 5328
11/11/2016 239.75p 240.00p 227.87p 237.25p 13516
10/11/2016 230.25p 235.88p 227.04p 232.75p 29942
09/11/2016 235.00p 239.75p 228.65p 235.00p 22381
08/11/2016 240.25p 244.75p 237.00p 243.37p 16339
07/11/2016 243.00p 243.00p 239.23p 243.00p 354
04/11/2016 237.00p 247.00p 237.00p 239.50p 136926
03/11/2016 247.00p 247.00p 245.00p 245.00p 99312
02/11/2016 249.50p 249.50p 240.25p 240.25p 15236
01/11/2016 245.35p 248.35p 244.88p 244.88p 2998
31/10/2016 235.00p 249.00p 235.00p 243.88p 10900
28/10/2016 237.25p 243.90p 237.25p 238.50p 12719
27/10/2016 237.00p 246.44p 237.00p 237.00p 20286
26/10/2016 249.00p 251.87p 235.00p 235.00p 30543
25/10/2016 249.00p 253.31p 249.00p 249.00p 907
24/10/2016 250.00p 254.75p 240.11p 252.00p 77735
21/10/2016 254.87p 254.87p 254.87p 254.87p 976
20/10/2016 255.00p 255.00p 251.00p 255.00p 1100
19/10/2016 255.00p 255.00p 254.87p 254.87p 392
18/10/2016 250.25p 253.56p 247.50p 247.50p 6896
17/10/2016 255.00p 260.00p 250.25p 250.25p 10086
14/10/2016 265.00p 265.35p 250.00p 250.00p 39768
13/10/2016 259.75p 273.50p 251.43p 268.50p 271755
12/10/2016 245.71p 252.19p 245.71p 249.87p 10950
11/10/2016 245.00p 246.50p 245.00p 245.00p 8742
10/10/2016 245.25p 251.00p 245.00p 250.00p 14083
07/10/2016 254.75p 254.75p 245.00p 245.00p 21972
06/10/2016 250.13p 252.21p 245.96p 250.00p 11962
05/10/2016 245.50p 250.13p 245.50p 249.00p 26285
04/10/2016 245.50p 252.81p 245.25p 251.38p 225641
03/10/2016 252.50p 258.00p 245.00p 250.00p 36109
30/09/2016 252.50p 253.13p 252.50p 252.50p 16822
29/09/2016 257.00p 258.63p 252.50p 252.50p 47649
28/09/2016 259.25p 264.63p 257.00p 257.00p 63358
27/09/2016 260.25p 265.00p 257.11p 265.00p 75361
26/09/2016 264.75p 268.00p 259.12p 259.50p 49266
23/09/2016 264.00p 264.85p 261.37p 262.50p 28878
22/09/2016 264.75p 265.50p 258.38p 263.00p 38499
21/09/2016 256.00p 268.51p 256.00p 263.00p 46328
20/09/2016 256.00p 261.81p 256.00p 260.00p 3444
19/09/2016 261.81p 261.81p 257.00p 259.88p 10577
16/09/2016 257.00p 263.88p 255.00p 261.50p 2270
15/09/2016 258.69p 266.06p 258.69p 262.00p 6001
14/09/2016 260.25p 267.90p 255.00p 255.00p 13280
13/09/2016 268.00p 268.00p 262.37p 264.25p 48570
12/09/2016 263.15p 268.67p 262.88p 264.50p 10065
09/09/2016 262.96p 264.63p 262.96p 264.63p 5000
08/09/2016 265.00p 265.50p 265.00p 265.50p 1475
07/09/2016 269.53p 272.36p 265.75p 265.75p 4930
06/09/2016 269.75p 274.75p 261.00p 263.75p 30795
05/09/2016 263.31p 264.63p 256.70p 261.50p 10658
02/09/2016 274.75p 275.00p 262.37p 275.00p 14506
01/09/2016 274.75p 274.95p 260.12p 268.50p 149859
31/08/2016 264.75p 274.57p 257.00p 265.00p 40554
30/08/2016 257.75p 261.00p 253.75p 261.00p 8169
26/08/2016 244.50p 260.31p 244.50p 258.00p 232587
25/08/2016 245.25p 249.75p 245.00p 245.00p 13381
24/08/2016 241.25p 247.85p 241.25p 245.00p 3263
23/08/2016 241.00p 247.62p 240.00p 240.00p 11355
22/08/2016 241.25p 247.62p 239.00p 239.00p 6863
19/08/2016 241.25p 243.37p 241.00p 241.00p 3356
18/08/2016 242.00p 244.13p 241.00p 241.00p 2665
17/08/2016 241.25p 248.40p 241.00p 241.00p 3382
16/08/2016 241.25p 247.62p 241.00p 241.00p 3619
15/08/2016 241.25p 242.10p 239.00p 239.00p 3149
12/08/2016 241.25p 242.65p 241.00p 241.00p 2750
11/08/2016 241.25p 247.62p 241.00p 241.00p 3820
10/08/2016 241.25p 254.01p 241.00p 241.00p 26729
09/08/2016 244.00p 244.00p 240.00p 241.00p 21472
08/08/2016 240.00p 244.42p 240.00p 240.00p 8772
05/08/2016 240.25p 248.00p 240.25p 245.00p 4962
04/08/2016 241.00p 241.25p 240.00p 240.00p 1249
03/08/2016 241.25p 249.42p 241.00p 241.00p 5334
02/08/2016 248.75p 248.96p 241.00p 241.00p 3695
01/08/2016 249.75p 250.00p 242.10p 250.00p 6348
29/07/2016 249.75p 250.00p 242.69p 250.00p 5527
28/07/2016 240.25p 246.91p 240.00p 240.00p 6122
27/07/2016 240.00p 251.96p 238.75p 238.75p 15476
26/07/2016 240.25p 243.58p 240.00p 240.00p 3663
25/07/2016 245.00p 249.03p 240.00p 240.00p 4583
22/07/2016 240.00p 251.19p 240.00p 245.00p 33385
21/07/2016 235.00p 253.07p 234.90p 242.25p 29704
20/07/2016 218.00p 233.80p 215.45p 225.00p 30179
19/07/2016 217.75p 218.00p 209.88p 209.88p 4646
18/07/2016 205.25p 217.36p 205.25p 206.00p 9478
15/07/2016 205.00p 214.90p 205.00p 206.38p 90008
14/07/2016 207.75p 217.25p 203.00p 203.00p 41982
13/07/2016 212.25p 213.50p 208.00p 208.00p 17113
12/07/2016 205.00p 211.63p 205.00p 205.00p 3976
11/07/2016 205.25p 214.81p 205.00p 205.00p 5880
08/07/2016 205.00p 208.81p 205.00p 205.00p 1610
07/07/2016 208.00p 211.12p 208.00p 211.12p 1674
06/07/2016 210.75p 214.14p 205.00p 205.00p 21895
05/07/2016 210.25p 219.90p 202.75p 207.25p 7754
04/07/2016 210.25p 219.51p 210.00p 210.00p 17022
01/07/2016 215.00p 219.23p 208.75p 210.00p 15576
30/06/2016 200.00p 214.18p 196.38p 206.50p 36313
29/06/2016 199.75p 205.68p 193.00p 193.00p 69695
28/06/2016 204.75p 204.75p 192.50p 192.50p 44990

*Close Price adjusted for both dividends and splits