NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/01/2018 181.50p 185.00p 178.20p 185.00p 29277
10/01/2018 179.50p 179.50p 177.00p 177.00p 30827
09/01/2018 182.50p 183.95p 175.65p 177.50p 57867
08/01/2018 183.00p 185.00p 177.50p 177.50p 114708
05/01/2018 180.00p 182.62p 176.67p 179.00p 89206
04/01/2018 174.50p 182.50p 172.03p 180.00p 150048
03/01/2018 170.00p 179.00p 168.68p 173.00p 179420
02/01/2018 165.50p 169.27p 164.60p 167.50p 60126
29/12/2017 167.00p 168.50p 162.94p 165.37p 16542
28/12/2017 165.25p 167.00p 165.25p 166.75p 7458
27/12/2017 166.50p 169.50p 166.38p 169.50p 37130
22/12/2017 167.50p 167.50p 162.25p 164.87p 17646
21/12/2017 167.50p 168.00p 164.14p 164.75p 90317
20/12/2017 167.00p 170.00p 165.55p 166.50p 1279848
19/12/2017 165.50p 169.75p 164.25p 167.00p 62696
18/12/2017 165.50p 165.89p 163.25p 163.25p 19098
15/12/2017 166.00p 166.00p 164.33p 166.00p 20768
14/12/2017 163.00p 165.00p 163.00p 165.00p 41382
13/12/2017 163.00p 165.00p 163.00p 165.00p 31652
12/12/2017 164.75p 164.75p 162.00p 164.75p 10008
11/12/2017 163.00p 163.00p 162.00p 163.00p 3556
08/12/2017 162.25p 164.56p 162.00p 162.87p 21504
07/12/2017 160.00p 164.55p 160.00p 162.00p 52877
06/12/2017 161.25p 164.75p 161.00p 164.75p 41449
05/12/2017 164.75p 165.00p 156.91p 163.50p 62079
04/12/2017 173.50p 173.50p 153.25p 162.13p 100968
01/12/2017 152.75p 171.45p 152.75p 167.50p 123192
30/11/2017 154.25p 154.61p 150.00p 152.00p 124823
29/11/2017 152.50p 155.00p 152.50p 154.75p 16114
28/11/2017 150.50p 154.75p 150.00p 154.00p 134529
27/11/2017 152.00p 155.19p 148.50p 151.50p 65183
24/11/2017 145.50p 149.74p 145.50p 148.25p 21337
23/11/2017 145.75p 150.00p 145.29p 147.87p 31615
22/11/2017 150.00p 150.00p 146.66p 150.00p 11934
21/11/2017 147.00p 148.57p 145.20p 148.00p 9827
20/11/2017 146.25p 149.13p 145.45p 147.87p 11281
17/11/2017 149.25p 149.75p 145.25p 147.38p 46030
16/11/2017 147.25p 148.74p 144.85p 147.63p 6403
15/11/2017 147.25p 149.50p 147.25p 148.37p 91877
14/11/2017 147.00p 150.00p 146.45p 148.63p 25025
13/11/2017 145.25p 149.67p 145.50p 145.50p 6137
10/11/2017 145.25p 148.50p 140.46p 146.88p 56671
09/11/2017 148.25p 149.70p 142.75p 147.38p 78874
08/11/2017 149.50p 149.50p 148.50p 148.50p 29112
07/11/2017 154.00p 154.25p 150.00p 150.00p 24605
06/11/2017 152.25p 152.28p 147.87p 151.63p 19410
03/11/2017 151.00p 151.00p 148.00p 149.50p 61303
02/11/2017 148.00p 151.69p 146.59p 149.00p 17250
01/11/2017 148.00p 153.25p 147.94p 151.25p 8029
31/10/2017 149.00p 150.44p 148.00p 148.00p 14088
30/10/2017 150.00p 152.00p 146.00p 150.25p 108241
27/10/2017 151.00p 152.75p 149.00p 150.87p 18741
26/10/2017 152.00p 152.88p 148.75p 150.00p 53084
25/10/2017 153.00p 153.69p 151.90p 152.25p 57279
24/10/2017 153.00p 153.10p 151.00p 152.50p 36833
23/10/2017 152.00p 155.00p 150.75p 152.75p 226588
20/10/2017 156.00p 156.80p 150.00p 150.25p 127428
19/10/2017 153.75p 157.59p 153.13p 156.50p 54771
18/10/2017 149.50p 152.10p 149.50p 152.00p 44171
17/10/2017 148.00p 150.00p 147.60p 150.00p 125740
16/10/2017 148.00p 149.50p 147.00p 149.50p 36045
13/10/2017 148.00p 150.00p 148.00p 150.00p 154030
12/10/2017 148.00p 148.00p 148.00p 148.00p 19678
11/10/2017 148.50p 151.00p 148.00p 151.00p 14017
10/10/2017 150.00p 151.00p 150.00p 150.00p 34519
09/10/2017 148.00p 152.00p 148.00p 152.00p 15462
06/10/2017 137.50p 152.00p 137.50p 152.00p 42485
05/10/2017 137.50p 138.00p 137.50p 137.50p 6137
04/10/2017 137.50p 137.50p 137.50p 137.50p 7
03/10/2017 139.75p 139.75p 135.00p 139.00p 17266
02/10/2017 139.00p 139.00p 137.75p 137.75p 13165
29/09/2017 138.00p 138.00p 138.00p 138.00p 18901
28/09/2017 137.25p 138.50p 136.50p 138.50p 17011
27/09/2017 139.00p 142.50p 139.00p 142.50p 76234
26/09/2017 142.00p 142.00p 139.00p 141.00p 10728
25/09/2017 139.75p 144.00p 137.00p 144.00p 14051
22/09/2017 135.25p 138.00p 135.25p 138.00p 1275
21/09/2017 133.50p 133.50p 133.50p 133.50p 1350
20/09/2017 136.00p 137.50p 134.00p 137.50p 4693
19/09/2017 135.00p 136.00p 132.00p 136.00p 13221
18/09/2017 131.00p 133.00p 131.00p 132.75p 9534
15/09/2017 130.25p 133.25p 129.50p 131.00p 19011
14/09/2017 132.00p 135.00p 132.00p 133.50p 54953
13/09/2017 127.25p 131.50p 127.25p 131.50p 38611
12/09/2017 127.00p 128.75p 127.00p 128.75p 20005
11/09/2017 125.00p 126.37p 125.00p 126.37p 1347
08/09/2017 123.25p 129.75p 122.75p 126.25p 10027
07/09/2017 123.25p 125.00p 122.75p 125.00p 68211
06/09/2017 124.25p 124.75p 123.50p 124.25p 29450
05/09/2017 125.00p 125.50p 124.00p 125.50p 15201
04/09/2017 126.25p 127.50p 125.00p 125.50p 16700
01/09/2017 126.25p 128.00p 126.25p 128.00p 10612
31/08/2017 127.25p 127.25p 125.75p 126.13p 46173
30/08/2017 130.00p 133.00p 127.75p 129.00p 9530
29/08/2017 129.00p 129.25p 127.50p 129.00p 3237
25/08/2017 128.00p 130.00p 128.00p 130.00p 170
24/08/2017 131.00p 131.00p 128.00p 130.75p 1429
23/08/2017 131.50p 131.50p 131.00p 131.12p 7050
22/08/2017 132.00p 132.75p 131.00p 131.88p 8925
21/08/2017 135.00p 135.00p 132.00p 133.50p 8508
18/08/2017 132.75p 133.00p 130.00p 131.88p 53663
17/08/2017 135.00p 135.00p 133.00p 134.25p 10212
16/08/2017 132.50p 133.38p 132.88p 133.38p 14500
15/08/2017 132.50p 133.50p 132.00p 132.88p 45408
14/08/2017 132.50p 133.00p 132.00p 132.25p 20330
11/08/2017 133.00p 134.75p 132.50p 133.62p 12000
10/08/2017 131.00p 131.75p 131.00p 131.75p 10000
09/08/2017 129.25p 131.50p 129.25p 131.50p 4741
08/08/2017 130.50p 130.50p 129.25p 130.12p 8992
07/08/2017 130.00p 130.00p 130.00p 130.00p 9000
04/08/2017 129.25p 131.88p 129.25p 131.88p 2796
03/08/2017 130.25p 134.75p 128.75p 131.88p 18331
02/08/2017 131.75p 131.75p 129.00p 130.88p 61748
01/08/2017 131.75p 133.00p 131.75p 131.75p 19000
31/07/2017 128.50p 132.75p 128.50p 130.00p 13363
28/07/2017 129.25p 129.25p 129.25p 129.25p 247597
27/07/2017 129.25p 129.25p 129.25p 129.25p 141477
26/07/2017 129.25p 130.00p 129.25p 129.25p 5000
25/07/2017 129.25p 130.00p 128.50p 129.75p 61657
24/07/2017 128.00p 131.50p 128.00p 131.50p 11630
21/07/2017 131.00p 131.50p 130.00p 131.50p 42540
20/07/2017 131.00p 131.00p 128.00p 130.00p 13085
19/07/2017 132.00p 132.00p 128.00p 132.00p 13265
18/07/2017 126.75p 129.75p 126.00p 126.00p 2518
17/07/2017 127.00p 127.00p 126.25p 126.87p 1902
14/07/2017 126.25p 126.25p 126.00p 126.00p 7273
13/07/2017 126.00p 126.50p 126.00p 126.50p 2461
12/07/2017 125.50p 127.13p 125.50p 127.13p 3543
11/07/2017 129.75p 129.75p 126.50p 126.50p 81364
10/07/2017 129.00p 130.50p 129.00p 129.75p 45067
07/07/2017 127.25p 130.50p 127.25p 130.50p 3569
06/07/2017 131.00p 131.00p 128.00p 129.12p 93150
05/07/2017 130.00p 132.75p 129.50p 129.50p 49150
04/07/2017 131.75p 131.75p 130.12p 130.12p 1000
03/07/2017 131.75p 131.75p 128.50p 131.50p 15282
30/06/2017 131.00p 131.00p 130.50p 130.50p 9900
29/06/2017 134.50p 134.50p 130.25p 131.00p 71104
28/06/2017 135.25p 135.25p 134.50p 134.50p 30456
27/06/2017 134.75p 135.75p 134.75p 135.50p 12526
26/06/2017 135.00p 135.00p 135.00p 135.00p 27
23/06/2017 134.00p 135.00p 133.25p 135.00p 11804
22/06/2017 133.25p 135.00p 133.25p 135.00p 21952
21/06/2017 138.00p 138.75p 130.00p 133.25p 46538
20/06/2017 140.00p 140.50p 137.00p 140.50p 9399
19/06/2017 140.00p 140.00p 140.00p 140.00p 1371
16/06/2017 140.00p 144.84p 140.00p 140.00p 79036
15/06/2017 140.25p 144.75p 140.07p 144.75p 87675
14/06/2017 142.75p 146.00p 141.93p 145.00p 62765
13/06/2017 144.00p 146.44p 143.25p 145.00p 23148
12/06/2017 145.00p 146.88p 138.75p 143.00p 80358
09/06/2017 145.50p 145.54p 142.32p 145.00p 84585
08/06/2017 143.00p 146.50p 142.00p 145.00p 186765
07/06/2017 140.00p 151.43p 138.94p 145.50p 444382
06/06/2017 140.25p 141.13p 140.00p 140.00p 86439
05/06/2017 139.00p 140.00p 139.00p 139.00p 183971
02/06/2017 140.00p 140.05p 138.72p 139.00p 187958
01/06/2017 140.00p 140.50p 138.50p 140.13p 211723
31/05/2017 137.50p 141.00p 137.37p 137.50p 113281
30/05/2017 140.25p 140.44p 137.00p 137.00p 87581
26/05/2017 140.00p 142.53p 138.64p 140.00p 52582
25/05/2017 141.25p 141.69p 137.25p 137.25p 278275
24/05/2017 140.75p 141.88p 139.02p 139.50p 196590
23/05/2017 140.00p 140.97p 138.00p 139.00p 123807
22/05/2017 142.00p 142.88p 140.05p 141.00p 28205
19/05/2017 142.00p 142.62p 140.00p 142.00p 46687
18/05/2017 142.00p 143.00p 141.00p 143.00p 33190
17/05/2017 141.50p 144.25p 141.43p 144.25p 49854
16/05/2017 143.00p 145.00p 141.88p 145.00p 84305
15/05/2017 141.25p 144.04p 141.25p 143.00p 7019
12/05/2017 141.75p 144.42p 141.00p 143.00p 52412
11/05/2017 140.00p 143.50p 140.00p 143.50p 68732
10/05/2017 144.00p 144.68p 138.82p 142.50p 96240
09/05/2017 140.00p 143.69p 140.00p 143.00p 202091
08/05/2017 144.00p 146.25p 136.87p 138.25p 139832
05/05/2017 141.75p 143.44p 140.26p 143.00p 70582
04/05/2017 143.00p 144.00p 142.62p 142.62p 183724
03/05/2017 148.00p 149.23p 142.00p 143.00p 168756
02/05/2017 148.00p 151.56p 148.00p 148.00p 72758
28/04/2017 148.00p 150.56p 146.75p 148.00p 118316
27/04/2017 156.00p 156.00p 146.93p 148.63p 258638
26/04/2017 162.25p 163.94p 159.19p 162.00p 430917
25/04/2017 163.00p 163.75p 161.00p 162.00p 421364
24/04/2017 161.75p 166.90p 160.61p 161.75p 234647
21/04/2017 160.50p 163.87p 159.25p 159.25p 527944
20/04/2017 160.00p 161.50p 157.61p 159.00p 730141
19/04/2017 161.00p 163.06p 158.94p 159.50p 515922
18/04/2017 162.50p 164.47p 160.00p 160.00p 309004
13/04/2017 160.25p 162.75p 159.05p 162.75p 279527
12/04/2017 159.00p 160.25p 159.00p 159.75p 152826
11/04/2017 158.00p 160.11p 158.00p 159.25p 221066
10/04/2017 163.87p 165.00p 156.00p 158.38p 1160302

*Close Price adjusted for both dividends and splits