NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/05/2020 42.90p 42.90p 40.53p 42.50p 27360
28/05/2020 41.20p 42.83p 40.95p 42.15p 32020
27/05/2020 40.50p 42.00p 41.65p 41.65p 261
26/05/2020 40.50p 42.14p 40.50p 41.75p 16832
22/05/2020 41.10p 41.95p 41.00p 41.95p 48741
21/05/2020 42.90p 43.13p 41.00p 42.50p 31612
20/05/2020 42.90p 43.72p 41.00p 42.50p 169438
19/05/2020 41.00p 43.13p 41.00p 42.00p 2387
18/05/2020 41.10p 43.90p 41.00p 42.65p 62382
15/05/2020 41.10p 42.55p 41.10p 42.55p 751
14/05/2020 42.60p 42.75p 41.30p 42.75p 41057
13/05/2020 43.00p 43.40p 42.80p 43.20p 23771
12/05/2020 42.30p 43.90p 42.30p 43.15p 46056
11/05/2020 43.00p 43.00p 42.15p 42.15p 0
07/05/2020 43.00p 43.00p 41.38p 43.00p 2813
06/05/2020 42.30p 42.40p 41.55p 41.55p 33233
05/05/2020 41.70p 43.88p 41.70p 42.80p 7281
01/05/2020 42.90p 43.93p 42.67p 43.25p 7541
30/04/2020 42.90p 43.80p 40.75p 43.80p 99931
29/04/2020 39.00p 43.29p 37.80p 41.60p 1797571
28/04/2020 37.80p 38.90p 37.10p 38.00p 71463
27/04/2020 37.80p 37.80p 36.25p 36.95p 22177
24/04/2020 38.00p 36.95p 36.25p 36.95p 17290
23/04/2020 38.00p 37.81p 36.95p 36.95p 5279
22/04/2020 38.00p 37.00p 36.09p 37.00p 21200
21/04/2020 38.00p 38.20p 37.00p 37.50p 467671
20/04/2020 39.80p 39.80p 35.30p 37.60p 178736
17/04/2020 43.00p 43.40p 43.00p 43.00p 8500
16/04/2020 44.10p 44.10p 42.00p 43.00p 31990
15/04/2020 43.00p 43.55p 43.00p 43.55p 0
14/04/2020 43.00p 44.01p 42.20p 43.00p 17766
09/04/2020 43.00p 44.10p 42.20p 43.10p 19840
08/04/2020 43.00p 43.00p 42.43p 42.70p 16830
07/04/2020 41.40p 42.55p 40.20p 42.55p 439205
06/04/2020 40.00p 41.00p 39.14p 39.50p 1578189
03/04/2020 41.00p 40.20p 40.00p 40.20p 5000
02/04/2020 41.00p 40.70p 40.17p 40.70p 14909
01/04/2020 41.00p 41.26p 40.70p 40.70p 14759
31/03/2020 41.00p 41.00p 41.00p 41.00p 1010
30/03/2020 39.40p 40.95p 39.00p 39.50p 58004
27/03/2020 40.00p 40.55p 39.47p 39.70p 29787
26/03/2020 36.50p 40.00p 36.00p 39.70p 78745
25/03/2020 34.80p 37.10p 34.00p 37.10p 62623
24/03/2020 34.60p 34.60p 30.20p 34.35p 166761
23/03/2020 38.10p 38.10p 34.90p 35.25p 60019
20/03/2020 38.10p 39.00p 38.10p 39.00p 22221
19/03/2020 39.00p 39.86p 39.00p 39.40p 15000
18/03/2020 34.70p 39.19p 34.60p 39.00p 69930
17/03/2020 48.40p 48.40p 34.70p 35.95p 2187931
16/03/2020 53.00p 53.00p 48.43p 49.20p 54959
13/03/2020 54.80p 55.50p 54.00p 55.50p 20212
12/03/2020 55.00p 55.06p 52.00p 54.00p 84711
11/03/2020 58.00p 58.02p 56.00p 57.00p 71158
10/03/2020 57.00p 58.00p 56.10p 57.20p 24434
09/03/2020 56.00p 56.80p 54.20p 56.50p 76156
06/03/2020 59.20p 59.49p 54.67p 57.00p 76058
05/03/2020 62.00p 63.00p 60.11p 60.50p 76256
04/03/2020 61.00p 61.00p 60.00p 61.00p 18826
03/03/2020 61.00p 62.00p 60.00p 60.00p 49000
02/03/2020 59.00p 60.60p 58.20p 60.60p 67166
28/02/2020 59.40p 60.00p 57.03p 59.80p 1405244
27/02/2020 62.00p 62.00p 60.00p 61.00p 54687
26/02/2020 63.20p 63.20p 62.00p 62.00p 597663
25/02/2020 64.80p 66.00p 63.51p 65.00p 28540
24/02/2020 64.00p 64.20p 62.40p 63.70p 55354
21/02/2020 65.00p 66.00p 62.55p 64.50p 125393
20/02/2020 60.00p 63.00p 59.39p 63.00p 100540
19/02/2020 59.60p 61.27p 57.76p 60.00p 33739
18/02/2020 60.00p 61.18p 59.60p 61.00p 37691
17/02/2020 59.20p 60.80p 59.00p 59.60p 31860
14/02/2020 60.00p 60.10p 58.38p 60.00p 98266
13/02/2020 61.00p 61.29p 60.05p 61.00p 23964
12/02/2020 60.00p 60.95p 59.00p 60.50p 110221
11/02/2020 60.00p 60.80p 57.50p 60.00p 42541
10/02/2020 63.00p 63.00p 58.97p 61.00p 78440
07/02/2020 60.20p 62.50p 59.26p 61.10p 78519
06/02/2020 60.00p 62.00p 59.00p 61.00p 410310
05/02/2020 59.80p 61.00p 58.00p 60.00p 236338
04/02/2020 57.80p 65.05p 52.00p 59.00p 1263155
03/02/2020 61.40p 68.00p 50.00p 56.20p 4625994
31/01/2020 97.80p 97.80p 93.10p 96.40p 14340
30/01/2020 94.60p 95.70p 94.02p 95.70p 800
29/01/2020 94.60p 98.00p 93.10p 95.70p 99078
28/01/2020 93.60p 94.60p 92.00p 93.30p 79640
27/01/2020 92.00p 92.90p 92.00p 92.90p 766
24/01/2020 92.00p 95.23p 92.00p 93.90p 36655
23/01/2020 95.80p 96.76p 92.20p 93.80p 9171
22/01/2020 97.00p 97.40p 94.35p 94.50p 16967
21/01/2020 97.00p 97.00p 95.00p 95.00p 2009
20/01/2020 94.00p 96.64p 94.25p 95.00p 10000
17/01/2020 94.00p 97.80p 92.20p 96.00p 30956
16/01/2020 94.00p 98.40p 92.20p 95.00p 1221938
15/01/2020 94.00p 98.00p 93.60p 98.00p 30332
14/01/2020 93.60p 97.96p 93.60p 96.50p 11561
13/01/2020 94.00p 99.80p 93.60p 97.60p 31699
10/01/2020 96.80p 97.00p 96.50p 97.00p 3906
09/01/2020 96.80p 97.00p 96.50p 97.00p 25868
08/01/2020 98.80p 99.00p 96.95p 98.40p 7432
07/01/2020 98.80p 99.33p 95.55p 98.10p 49844
06/01/2020 98.80p 101.15p 94.60p 97.50p 114334
03/01/2020 101.00p 104.50p 99.77p 101.90p 22558
02/01/2020 101.00p 103.93p 100.00p 102.75p 370692
31/12/2019 101.50p 105.00p 100.00p 105.00p 76358
30/12/2019 103.00p 104.50p 101.00p 104.50p 42436
27/12/2019 103.50p 105.75p 103.50p 105.75p 3251
24/12/2019 102.00p 105.25p 101.63p 105.25p 237886
23/12/2019 114.00p 114.00p 100.00p 104.50p 1243039
20/12/2019 120.00p 118.50p 117.20p 118.50p 1126
19/12/2019 120.00p 120.00p 117.25p 117.25p 42400
18/12/2019 119.50p 120.75p 120.50p 120.75p 3724
17/12/2019 119.50p 120.76p 119.10p 120.00p 21164
16/12/2019 123.00p 124.00p 118.86p 121.50p 34792
13/12/2019 119.50p 119.94p 118.98p 119.00p 67481
12/12/2019 118.00p 118.00p 117.00p 117.00p 27010
11/12/2019 118.50p 120.49p 117.94p 118.50p 19085
10/12/2019 119.50p 119.80p 117.75p 118.25p 7041
09/12/2019 120.00p 120.00p 118.00p 118.00p 78384
06/12/2019 119.00p 120.87p 117.00p 117.25p 13810
05/12/2019 121.50p 121.50p 118.20p 119.75p 18885
04/12/2019 119.00p 119.00p 118.00p 119.00p 15297
03/12/2019 120.50p 121.00p 118.00p 119.00p 45700
02/12/2019 124.00p 123.24p 121.20p 122.50p 2245
29/11/2019 124.00p 125.68p 121.20p 122.50p 30102
28/11/2019 124.00p 125.31p 121.00p 123.50p 14519
27/11/2019 124.00p 125.68p 121.00p 123.50p 8740
26/11/2019 124.00p 125.68p 122.50p 123.00p 5543
25/11/2019 124.00p 126.20p 124.00p 124.00p 16094
22/11/2019 120.00p 125.80p 118.20p 123.00p 44543
21/11/2019 117.50p 119.25p 118.20p 119.25p 2000
20/11/2019 117.50p 119.87p 118.16p 119.25p 20010
19/11/2019 117.50p 119.25p 118.00p 119.25p 8395
18/11/2019 117.50p 119.00p 116.54p 118.75p 9500
15/11/2019 117.50p 118.50p 117.00p 117.75p 18726
14/11/2019 120.00p 119.50p 118.60p 119.50p 9017
13/11/2019 120.00p 120.00p 119.50p 119.50p 45840
12/11/2019 118.25p 120.55p 118.25p 119.50p 9001
11/11/2019 118.50p 121.00p 118.10p 119.00p 8092
08/11/2019 121.00p 121.00p 119.50p 119.50p 8472
07/11/2019 118.00p 119.00p 118.00p 119.00p 363
06/11/2019 118.00p 120.00p 116.08p 118.25p 71025
05/11/2019 116.00p 118.00p 115.45p 116.50p 38625
04/11/2019 116.00p 117.84p 116.00p 117.00p 5300
01/11/2019 119.00p 119.00p 117.25p 117.50p 13940
31/10/2019 118.49p 118.49p 118.00p 118.00p 752
30/10/2019 117.00p 119.00p 117.00p 117.50p 9859
29/10/2019 115.00p 119.00p 114.74p 117.00p 50027
28/10/2019 114.65p 114.75p 114.55p 114.75p 1452
25/10/2019 115.00p 115.00p 114.00p 114.00p 7867
24/10/2019 114.62p 115.61p 114.62p 115.50p 2002
23/10/2019 115.73p 115.50p 115.00p 115.00p 0
22/10/2019 115.73p 115.74p 115.08p 115.50p 2046
21/10/2019 113.78p 115.22p 113.78p 114.75p 17833
18/10/2019 116.00p 116.00p 114.75p 114.75p 0
17/10/2019 116.00p 116.00p 114.83p 116.00p 8486
16/10/2019 114.02p 115.35p 114.00p 114.75p 13013
15/10/2019 116.00p 116.00p 113.66p 114.50p 705
14/10/2019 111.55p 114.50p 111.55p 114.50p 4000
11/10/2019 114.50p 116.00p 112.94p 114.25p 32522
10/10/2019 112.03p 113.87p 112.03p 113.50p 8196
09/10/2019 111.00p 113.00p 111.00p 113.00p 5013
08/10/2019 110.00p 113.22p 110.00p 112.75p 16760
07/10/2019 112.75p 112.75p 112.75p 112.75p 539488
04/10/2019 111.00p 112.00p 110.28p 112.00p 24140
03/10/2019 111.00p 112.00p 109.76p 112.00p 9478
02/10/2019 114.00p 115.30p 113.00p 114.50p 10672
01/10/2019 114.00p 115.50p 114.00p 115.50p 6780
30/09/2019 115.00p 116.50p 113.02p 115.50p 44151
27/09/2019 116.00p 116.50p 112.55p 114.50p 38112
26/09/2019 116.50p 120.00p 114.80p 116.75p 77344
25/09/2019 119.50p 121.00p 119.00p 120.00p 31783
24/09/2019 122.50p 122.50p 120.20p 120.75p 7903
23/09/2019 123.00p 123.00p 120.62p 121.25p 25310
20/09/2019 121.02p 123.26p 121.02p 121.50p 4232
19/09/2019 120.00p 124.91p 119.30p 123.25p 446437
18/09/2019 119.00p 119.00p 117.64p 119.00p 8539
17/09/2019 121.50p 122.00p 112.36p 119.00p 105624
16/09/2019 124.00p 127.37p 123.31p 125.00p 51330
13/09/2019 123.00p 129.00p 120.00p 125.50p 122954
12/09/2019 121.61p 122.55p 118.70p 120.00p 26580
11/09/2019 118.86p 120.50p 118.86p 120.50p 772
10/09/2019 115.00p 122.94p 112.03p 120.75p 129391
09/09/2019 112.02p 112.75p 112.02p 112.75p 9309
06/09/2019 112.60p 114.00p 112.02p 112.75p 2518
05/09/2019 111.30p 112.70p 111.30p 112.00p 8084
04/09/2019 110.00p 115.18p 109.00p 112.00p 70384
03/09/2019 110.00p 110.27p 109.75p 109.75p 15529
02/09/2019 114.00p 114.00p 109.00p 109.50p 102690
30/08/2019 112.50p 113.40p 110.00p 110.00p 33692
29/08/2019 114.00p 115.00p 114.00p 114.00p 42000
28/08/2019 117.15p 117.15p 116.00p 116.00p 2552
27/08/2019 117.41p 117.41p 115.50p 115.50p 5685
23/08/2019 114.39p 117.10p 113.68p 115.75p 5561
22/08/2019 116.82p 117.00p 115.50p 115.50p 9191
21/08/2019 113.00p 116.82p 113.00p 115.50p 5289
20/08/2019 116.67p 116.67p 114.46p 115.50p 1012
19/08/2019 114.08p 115.50p 114.08p 115.50p 308
16/08/2019 115.00p 115.25p 113.50p 115.25p 13177
15/08/2019 114.68p 114.68p 112.89p 113.25p 13610
14/08/2019 116.50p 117.67p 114.25p 114.25p 19172
13/08/2019 117.67p 117.67p 117.25p 117.25p 8411

*Close Price adjusted for both dividends and splits