NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/10/2018 101.50p 102.29p 100.00p 100.00p 52150
24/10/2018 104.00p 106.50p 102.00p 102.00p 36033
23/10/2018 108.00p 108.30p 104.00p 104.50p 48775
22/10/2018 104.50p 108.76p 104.50p 107.50p 13179
19/10/2018 105.50p 108.00p 103.13p 107.50p 22112
18/10/2018 101.82p 104.00p 101.82p 104.00p 2655
17/10/2018 102.00p 105.00p 102.00p 103.75p 15000
16/10/2018 98.93p 100.85p 98.93p 100.35p 39062
15/10/2018 101.00p 103.50p 99.50p 100.45p 32637
12/10/2018 100.00p 102.40p 98.75p 101.35p 109723
11/10/2018 101.00p 101.00p 96.18p 100.95p 167041
10/10/2018 103.00p 105.75p 103.00p 105.75p 10257
09/10/2018 103.00p 105.75p 103.00p 105.75p 59331
08/10/2018 103.00p 104.00p 103.00p 103.00p 66531
05/10/2018 103.00p 104.65p 103.00p 104.00p 85226
04/10/2018 108.50p 108.50p 104.50p 106.25p 28126
03/10/2018 103.50p 109.50p 103.23p 106.25p 235343
02/10/2018 106.40p 106.40p 105.10p 105.50p 6285
01/10/2018 105.50p 107.48p 104.00p 105.50p 59670
28/09/2018 105.50p 107.50p 103.00p 104.50p 98897
27/09/2018 107.50p 107.50p 104.00p 106.50p 90559
26/09/2018 111.50p 113.50p 109.50p 111.00p 9616
25/09/2018 113.50p 113.50p 109.52p 112.00p 26019
24/09/2018 114.50p 117.00p 112.00p 114.25p 60061
21/09/2018 113.50p 117.00p 113.50p 115.50p 53437
20/09/2018 116.00p 117.65p 113.25p 115.50p 38911
19/09/2018 116.00p 116.00p 113.00p 113.00p 39028
18/09/2018 118.00p 124.25p 111.19p 114.50p 315448
17/09/2018 117.00p 122.00p 116.50p 120.75p 119265
14/09/2018 116.50p 118.50p 114.60p 116.75p 34260
13/09/2018 116.00p 117.00p 114.96p 116.25p 43262
12/09/2018 116.00p 119.83p 114.60p 116.00p 346977
11/09/2018 108.50p 120.00p 108.25p 118.00p 220589
10/09/2018 107.00p 108.25p 106.58p 107.75p 15568
07/09/2018 106.00p 107.25p 106.00p 106.50p 32157
06/09/2018 107.00p 107.25p 106.00p 107.00p 17288
05/09/2018 106.50p 107.25p 106.00p 107.25p 68631
04/09/2018 107.50p 108.34p 107.17p 107.50p 83343
03/09/2018 108.00p 108.50p 107.00p 107.25p 56366
31/08/2018 108.50p 109.00p 107.00p 108.50p 194611
30/08/2018 105.50p 108.98p 105.00p 108.25p 305980
29/08/2018 105.50p 106.25p 104.80p 106.25p 188585
28/08/2018 104.50p 106.25p 104.00p 106.25p 46205
24/08/2018 104.50p 105.50p 104.15p 104.75p 13256
23/08/2018 104.50p 104.75p 104.15p 104.75p 58959
22/08/2018 104.50p 105.50p 102.35p 103.50p 79029
21/08/2018 105.00p 105.10p 103.25p 103.50p 34532
20/08/2018 105.00p 105.00p 104.60p 105.00p 35165
17/08/2018 104.50p 106.00p 104.50p 105.25p 107239
16/08/2018 106.50p 106.50p 103.70p 104.25p 100843
15/08/2018 107.00p 107.28p 106.50p 107.00p 51590
14/08/2018 107.40p 107.40p 106.60p 107.00p 43219
13/08/2018 108.00p 108.00p 107.00p 107.00p 58102
10/08/2018 107.50p 109.50p 106.50p 106.75p 224097
09/08/2018 109.99p 111.50p 109.25p 110.75p 23631
08/08/2018 109.00p 110.75p 107.99p 109.00p 35498
07/08/2018 111.00p 111.00p 109.55p 111.00p 22710
06/08/2018 111.00p 111.23p 109.55p 111.00p 11303
03/08/2018 114.00p 114.96p 111.23p 112.25p 26599
02/08/2018 111.50p 113.00p 110.05p 111.25p 81465
01/08/2018 113.00p 114.85p 111.00p 113.75p 28815
31/07/2018 114.00p 117.00p 111.50p 117.00p 50741
30/07/2018 116.00p 116.75p 114.70p 115.50p 16069
27/07/2018 116.50p 116.50p 113.43p 115.25p 35152
26/07/2018 112.00p 117.00p 111.50p 117.00p 103306
25/07/2018 115.50p 116.75p 103.88p 106.75p 76904
24/07/2018 116.50p 116.90p 113.50p 115.00p 102976
23/07/2018 117.00p 118.75p 116.00p 118.75p 14874
20/07/2018 118.00p 120.00p 115.31p 117.25p 60268
19/07/2018 117.00p 118.50p 115.50p 116.50p 75198
18/07/2018 122.00p 122.00p 112.50p 117.75p 195817
17/07/2018 121.50p 121.95p 121.50p 121.50p 17897
16/07/2018 121.00p 121.50p 120.15p 121.25p 238987
13/07/2018 122.00p 122.62p 120.25p 121.25p 13368
12/07/2018 121.75p 121.75p 120.88p 121.75p 3677
11/07/2018 123.00p 123.00p 121.05p 123.00p 1615
10/07/2018 120.00p 122.25p 120.00p 122.25p 1778
09/07/2018 122.00p 124.30p 120.00p 120.00p 37311
06/07/2018 120.00p 122.25p 120.00p 121.75p 11151
05/07/2018 120.00p 121.76p 120.00p 121.50p 40576
04/07/2018 121.00p 124.13p 120.75p 121.75p 36963
03/07/2018 121.00p 122.25p 121.00p 122.25p 16159
02/07/2018 120.50p 125.25p 120.50p 121.00p 13209
29/06/2018 120.50p 124.33p 120.00p 120.00p 22409
28/06/2018 124.00p 124.00p 121.62p 122.00p 19312
27/06/2018 122.50p 125.60p 121.00p 123.00p 17261
26/06/2018 126.50p 127.50p 123.00p 124.75p 27494
25/06/2018 126.00p 126.00p 120.50p 124.75p 15375
22/06/2018 126.00p 127.40p 124.85p 126.50p 116664
21/06/2018 121.26p 126.89p 121.26p 123.50p 15010
20/06/2018 124.00p 125.45p 120.00p 122.50p 100370
19/06/2018 124.70p 126.77p 124.23p 126.50p 4572
18/06/2018 123.50p 127.55p 123.50p 125.75p 29576
15/06/2018 125.70p 129.24p 125.50p 125.50p 11991
14/06/2018 126.85p 129.24p 125.50p 127.50p 27374
13/06/2018 130.00p 130.00p 126.75p 127.50p 22900
12/06/2018 127.00p 129.50p 125.65p 129.00p 41694
11/06/2018 127.50p 129.00p 125.65p 127.00p 51987
08/06/2018 125.50p 129.89p 125.50p 128.75p 27028
07/06/2018 127.00p 128.50p 126.50p 127.25p 42774
06/06/2018 126.50p 128.00p 126.50p 128.00p 10766
05/06/2018 125.50p 126.75p 125.50p 126.75p 8635
04/06/2018 127.50p 128.88p 126.18p 127.50p 32221
01/06/2018 131.50p 132.48p 127.13p 128.25p 61855
31/05/2018 133.00p 133.00p 129.00p 130.50p 47647
30/05/2018 130.55p 133.25p 130.55p 133.25p 4852
29/05/2018 135.00p 135.00p 130.00p 132.25p 2709
25/05/2018 132.50p 133.00p 130.00p 131.50p 104137
24/05/2018 125.50p 136.31p 125.50p 134.50p 131150
23/05/2018 123.50p 129.50p 123.45p 127.50p 155583
22/05/2018 123.00p 124.06p 122.60p 123.25p 82866
21/05/2018 123.50p 123.68p 122.13p 123.25p 7786
18/05/2018 125.00p 125.00p 122.00p 123.75p 22634
17/05/2018 124.50p 124.61p 120.70p 123.00p 21135
16/05/2018 124.00p 124.80p 120.00p 122.00p 58997
15/05/2018 123.00p 125.00p 123.00p 124.50p 8436
14/05/2018 124.00p 124.80p 121.85p 122.50p 34611
11/05/2018 120.00p 124.75p 120.00p 124.00p 22640
10/05/2018 125.00p 125.32p 122.25p 122.25p 76059
09/05/2018 122.53p 125.35p 122.53p 124.25p 20202
08/05/2018 123.00p 128.34p 120.50p 125.25p 60385
04/05/2018 126.50p 126.50p 123.00p 125.00p 48010
03/05/2018 123.00p 127.50p 120.50p 125.50p 31766
02/05/2018 128.00p 128.00p 123.73p 126.50p 83500
01/05/2018 125.50p 128.00p 125.00p 126.50p 65664
30/04/2018 127.00p 128.00p 125.00p 127.00p 58925
27/04/2018 128.50p 130.00p 125.46p 126.50p 93805
26/04/2018 129.00p 132.93p 126.37p 128.50p 177022
25/04/2018 139.50p 143.50p 136.50p 143.50p 270000
24/04/2018 142.00p 143.50p 135.00p 135.00p 109721
23/04/2018 138.00p 142.00p 134.00p 136.00p 354276
20/04/2018 137.50p 140.50p 134.00p 136.75p 120837
19/04/2018 134.00p 140.25p 133.00p 133.00p 153362
18/04/2018 139.50p 139.50p 134.00p 134.00p 73115
17/04/2018 137.00p 139.50p 134.30p 136.25p 43278
16/04/2018 136.50p 139.33p 133.93p 137.50p 37760
13/04/2018 142.00p 142.00p 133.24p 136.75p 35812
12/04/2018 135.50p 141.50p 135.35p 139.25p 86505
11/04/2018 137.00p 141.30p 135.20p 136.00p 61795
10/04/2018 136.00p 138.90p 130.58p 132.50p 100347
09/04/2018 139.00p 141.05p 136.95p 138.00p 172879
06/04/2018 136.00p 140.00p 131.23p 138.25p 232345
05/04/2018 132.00p 135.50p 130.00p 132.00p 33200
04/04/2018 134.00p 139.30p 129.00p 133.75p 42981
03/04/2018 133.00p 139.79p 133.00p 134.50p 62339
29/03/2018 135.00p 136.50p 128.20p 136.50p 42784
28/03/2018 127.00p 132.25p 122.13p 132.25p 136670
27/03/2018 137.50p 137.50p 127.00p 127.00p 175191
26/03/2018 137.00p 138.00p 137.00p 138.00p 36499
23/03/2018 139.00p 139.00p 133.00p 138.00p 41535
22/03/2018 145.00p 145.00p 136.50p 139.50p 108141
21/03/2018 152.50p 154.53p 141.00p 143.00p 198784
20/03/2018 160.50p 165.48p 137.54p 152.00p 504158
19/03/2018 174.02p 174.02p 167.09p 171.25p 10200
16/03/2018 169.50p 171.00p 169.50p 169.75p 9356
15/03/2018 170.00p 173.20p 165.88p 169.25p 29988
14/03/2018 175.00p 175.00p 172.05p 173.25p 19531
13/03/2018 174.00p 177.59p 173.50p 175.00p 27570
12/03/2018 171.50p 176.78p 171.50p 174.25p 49191
09/03/2018 171.50p 177.00p 171.40p 174.00p 93211
08/03/2018 170.50p 174.40p 170.00p 172.00p 65709
07/03/2018 172.50p 179.50p 170.50p 174.00p 55934
06/03/2018 174.50p 179.61p 168.50p 177.75p 50746
05/03/2018 165.00p 174.31p 165.00p 171.75p 45025
02/03/2018 170.00p 174.00p 167.00p 167.50p 42649
01/03/2018 176.50p 176.50p 170.62p 171.50p 21832
28/02/2018 173.00p 175.21p 170.50p 170.50p 28715
27/02/2018 171.50p 175.00p 170.50p 173.00p 26208
26/02/2018 176.00p 180.00p 165.13p 171.00p 157128
23/02/2018 180.00p 180.00p 176.00p 176.25p 81429
22/02/2018 182.50p 188.45p 175.50p 181.50p 51087
21/02/2018 181.00p 188.00p 181.00p 185.00p 62933
20/02/2018 183.50p 184.50p 181.25p 181.25p 6141
19/02/2018 188.50p 193.00p 177.35p 181.25p 45084
16/02/2018 185.50p 191.45p 185.45p 188.75p 32721
15/02/2018 189.50p 190.00p 185.00p 185.00p 25321
14/02/2018 186.00p 189.60p 185.50p 185.50p 11874
13/02/2018 188.50p 188.51p 184.10p 188.25p 16863
12/02/2018 183.50p 188.00p 183.00p 184.50p 18650
09/02/2018 180.50p 189.50p 178.25p 186.25p 105278
08/02/2018 185.00p 187.40p 181.50p 187.00p 30486
07/02/2018 182.50p 187.00p 180.66p 185.00p 17659
06/02/2018 176.00p 183.50p 174.83p 177.00p 221056
05/02/2018 191.50p 191.63p 170.00p 182.50p 174913
02/02/2018 198.00p 198.50p 191.00p 191.00p 74910
01/02/2018 194.00p 199.47p 192.00p 198.00p 54810
31/01/2018 193.50p 195.92p 192.10p 194.00p 48741
30/01/2018 193.50p 198.00p 191.57p 196.25p 120801
29/01/2018 194.00p 198.95p 192.42p 195.00p 76568
26/01/2018 194.00p 194.77p 191.55p 194.00p 26933
25/01/2018 188.50p 195.00p 188.50p 190.75p 125912
24/01/2018 192.00p 194.00p 186.00p 191.00p 98084
23/01/2018 190.00p 197.00p 188.55p 192.00p 32774
22/01/2018 184.50p 195.00p 182.66p 192.75p 91397
19/01/2018 182.03p 184.38p 182.00p 183.00p 40070
18/01/2018 182.00p 185.99p 178.88p 182.00p 62651
17/01/2018 183.00p 187.50p 176.00p 178.00p 168635
16/01/2018 187.50p 187.50p 183.00p 183.00p 42051
15/01/2018 185.00p 187.55p 182.50p 185.25p 68251
12/01/2018 186.00p 194.00p 182.45p 183.50p 105297

*Close Price adjusted for both dividends and splits