NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/11/2014 228.75p 232.00p 227.25p 227.25p 89038
10/11/2014 226.75p 227.00p 226.50p 226.50p 23557
07/11/2014 219.00p 222.00p 222.00p 222.00p 0
06/11/2014 219.00p 222.50p 222.00p 222.00p 0
05/11/2014 219.00p 223.50p 219.00p 222.50p 60704
04/11/2014 222.75p 223.00p 217.16p 223.00p 9762
03/11/2014 222.00p 222.00p 217.50p 220.00p 3496
31/10/2014 220.00p 221.67p 220.00p 220.00p 8249
30/10/2014 219.02p 219.02p 215.19p 216.50p 5208
29/10/2014 222.00p 222.00p 218.00p 219.00p 17058
28/10/2014 221.00p 223.00p 217.19p 218.75p 9246
27/10/2014 222.50p 225.00p 221.00p 223.00p 10392
24/10/2014 216.00p 220.75p 216.00p 218.75p 33178
23/10/2014 220.00p 222.50p 215.25p 217.50p 107002
22/10/2014 210.25p 220.00p 210.25p 217.50p 7549
21/10/2014 215.00p 219.07p 212.00p 215.00p 3330
20/10/2014 211.50p 219.12p 211.50p 215.00p 6288
17/10/2014 215.00p 217.50p 208.25p 213.75p 21997
16/10/2014 215.00p 215.00p 208.25p 212.50p 10425
15/10/2014 210.00p 213.50p 199.33p 208.50p 145730
14/10/2014 210.00p 214.07p 208.00p 211.00p 1863334
13/10/2014 213.75p 214.00p 205.00p 211.50p 128786
10/10/2014 208.00p 213.75p 205.00p 210.75p 34304
09/10/2014 218.00p 218.00p 214.00p 214.00p 28198
08/10/2014 215.00p 215.00p 214.25p 214.50p 36646
07/10/2014 216.00p 216.00p 210.64p 214.00p 10056
06/10/2014 216.00p 217.00p 213.20p 213.50p 114364
03/10/2014 214.00p 216.34p 209.00p 212.50p 153830
02/10/2014 215.00p 220.00p 214.50p 215.00p 82376
01/10/2014 214.05p 217.00p 214.05p 215.00p 5140
30/09/2014 218.90p 220.00p 216.00p 217.50p 64049
29/09/2014 218.00p 220.00p 210.64p 218.75p 69962
26/09/2014 213.00p 217.80p 210.00p 212.00p 199788
25/09/2014 201.00p 213.50p 200.00p 208.00p 1187164
24/09/2014 200.00p 198.75p 197.87p 198.75p 0
23/09/2014 200.00p 200.00p 195.00p 197.87p 554740
22/09/2014 192.00p 192.50p 191.50p 191.50p 0
19/09/2014 192.00p 192.50p 192.00p 192.50p 0
18/09/2014 192.00p 192.00p 192.00p 192.00p 0
17/09/2014 192.00p 192.00p 192.00p 192.00p 1000
16/09/2014 192.75p 192.75p 190.25p 192.00p 5306
15/09/2014 192.00p 192.00p 191.00p 191.00p 1518
12/09/2014 191.99p 191.99p 191.00p 191.00p 309
11/09/2014 190.20p 191.99p 190.20p 191.00p 2500
10/09/2014 192.00p 191.00p 191.00p 191.00p 0
09/09/2014 192.00p 192.00p 191.00p 191.00p 3511
08/09/2014 192.00p 192.00p 190.20p 191.00p 17356
05/09/2014 192.00p 192.00p 190.00p 191.00p 77171
04/09/2014 191.99p 192.00p 191.00p 191.00p 6781
03/09/2014 192.00p 192.00p 189.75p 191.50p 38000
02/09/2014 190.00p 190.88p 190.00p 190.88p 2500
01/09/2014 190.00p 192.00p 190.00p 190.00p 526970
29/08/2014 193.00p 196.00p 190.00p 191.00p 160430
28/08/2014 199.75p 201.38p 201.13p 201.38p 0
27/08/2014 199.75p 201.13p 200.87p 201.13p 0
26/08/2014 199.75p 200.87p 195.25p 200.87p 9029
22/08/2014 202.00p 200.87p 200.87p 200.87p 0
21/08/2014 202.00p 202.00p 200.87p 200.87p 84
20/08/2014 201.66p 200.87p 200.87p 200.87p 0
19/08/2014 201.66p 201.66p 200.87p 200.87p 492
18/08/2014 202.00p 200.87p 200.87p 200.87p 0
15/08/2014 202.00p 202.00p 200.87p 200.87p 2500
14/08/2014 199.75p 201.26p 198.00p 200.87p 5412
13/08/2014 199.75p 201.00p 200.87p 200.87p 0
12/08/2014 199.75p 201.00p 199.75p 201.00p 12588
11/08/2014 200.87p 200.87p 200.87p 200.87p 1500
08/08/2014 201.75p 200.87p 200.87p 200.87p 0
07/08/2014 201.75p 201.75p 200.87p 200.87p 1022
06/08/2014 200.45p 200.45p 199.75p 200.38p 6923
05/08/2014 201.00p 203.38p 199.75p 200.38p 0
04/08/2014 201.00p 203.38p 199.75p 199.75p 14529
01/08/2014 207.00p 207.00p 203.38p 203.38p 0
31/07/2014 207.00p 207.00p 207.00p 207.00p 47
30/07/2014 203.73p 203.73p 202.38p 202.38p 975
29/07/2014 200.00p 203.38p 199.00p 203.38p 5099
28/07/2014 202.00p 203.00p 200.00p 201.87p 0
25/07/2014 202.00p 203.00p 200.00p 200.00p 29469
24/07/2014 202.00p 202.00p 200.00p 200.87p 0
23/07/2014 202.00p 202.00p 200.00p 200.87p 17495
22/07/2014 202.00p 203.47p 200.87p 200.87p 41960
21/07/2014 202.50p 202.50p 200.38p 201.87p 8802
18/07/2014 200.00p 200.84p 199.00p 200.38p 3660
17/07/2014 197.50p 204.47p 190.00p 199.00p 119583
16/07/2014 190.00p 193.75p 190.00p 193.75p 685
15/07/2014 194.00p 195.00p 190.00p 193.75p 58886
14/07/2014 199.50p 200.00p 195.00p 195.00p 9440
11/07/2014 201.00p 204.00p 195.00p 197.50p 34131
10/07/2014 200.50p 204.00p 199.00p 204.00p 27782
09/07/2014 200.00p 201.50p 199.40p 199.87p 17091
08/07/2014 201.00p 203.50p 199.00p 201.50p 16228
07/07/2014 203.00p 205.25p 195.00p 200.50p 45512
04/07/2014 202.00p 205.25p 200.00p 205.25p 27289
03/07/2014 203.00p 205.12p 202.25p 205.12p 1001
02/07/2014 202.50p 208.00p 200.00p 208.00p 19591
01/07/2014 203.00p 205.00p 202.00p 204.87p 234425
30/06/2014 201.75p 204.00p 200.00p 202.00p 36730
27/06/2014 200.15p 205.87p 200.15p 203.38p 10719
26/06/2014 208.00p 208.00p 203.38p 205.87p 0
25/06/2014 208.00p 208.00p 203.38p 204.87p 45360
24/06/2014 205.00p 205.00p 203.38p 203.38p 0
23/06/2014 205.00p 205.00p 203.38p 203.38p 4729
20/06/2014 204.80p 205.50p 203.00p 205.50p 970
19/06/2014 201.00p 203.00p 200.00p 203.00p 0
18/06/2014 201.00p 202.50p 200.00p 202.50p 15925
17/06/2014 207.00p 207.00p 201.00p 203.38p 1926
16/06/2014 208.00p 214.37p 201.00p 201.00p 77145
13/06/2014 212.00p 212.00p 209.00p 209.00p 87913
12/06/2014 206.00p 208.00p 206.00p 208.00p 5000
11/06/2014 206.00p 208.00p 206.00p 208.00p 1000
10/06/2014 210.00p 210.00p 206.00p 208.00p 8000
09/06/2014 203.00p 210.00p 201.50p 207.00p 0
06/06/2014 203.00p 210.00p 201.50p 206.50p 7641
05/06/2014 200.00p 201.50p 200.00p 201.50p 4750
04/06/2014 200.50p 200.50p 200.00p 200.50p 10000
03/06/2014 198.00p 200.50p 198.00p 200.50p 145000
02/06/2014 198.00p 200.50p 198.00p 200.50p 15000
30/05/2014 200.00p 200.50p 200.00p 200.50p 7500
29/05/2014 200.00p 202.50p 200.00p 202.50p 110000

*Close Price adjusted for both dividends and splits