Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Nakama Group (NAK) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 31/05/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 30/05/2019 | 1.00p | 1.08p | 1.00p | 1.00p | 5 |
| 29/05/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 28/05/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 24/05/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 23/05/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 22/05/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 21/05/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 20/05/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 17/05/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 16/05/2019 | 1.05p | 1.05p | 0.93p | 1.00p | 1637 |
| 15/05/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 14/05/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 13/05/2019 | 1.05p | 1.11p | 1.05p | 1.05p | 2162 |
| 10/05/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 09/05/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 08/05/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 07/05/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 03/05/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 02/05/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 01/05/2019 | 1.05p | 1.20p | 1.05p | 1.05p | 641838 |
| 30/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 29/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 26/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 25/04/2019 | 1.05p | 1.11p | 1.05p | 1.05p | 540 |
| 24/04/2019 | 1.05p | 1.05p | 0.93p | 1.05p | 1188 |
| 23/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/04/2019 | 1.05p | 1.10p | 1.05p | 1.05p | 500000 |
| 17/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 15/04/2019 | 1.05p | 1.05p | 1.03p | 1.05p | 484466 |
| 12/04/2019 | 1.05p | 1.05p | 0.93p | 1.05p | 94161 |
| 11/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 10/04/2019 | 1.05p | 1.05p | 0.93p | 1.05p | 47500 |
| 09/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 08/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 05/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 04/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 03/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 02/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 01/04/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 29/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 28/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 27/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 26/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 25/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 22/03/2019 | 1.05p | 1.05p | 0.93p | 1.05p | 15000 |
| 21/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 20/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 19/03/2019 | 1.05p | 1.05p | 0.93p | 1.05p | 16398 |
| 18/03/2019 | 1.05p | 1.05p | 1.04p | 1.05p | 47500 |
| 15/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 14/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 13/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 12/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 08/03/2019 | 1.05p | 1.05p | 0.93p | 1.05p | 150 |
| 07/03/2019 | 1.05p | 1.05p | 1.04p | 1.05p | 7019 |
| 06/03/2019 | 1.05p | 1.05p | 0.93p | 1.05p | 322029 |
| 05/03/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 04/03/2019 | 1.08p | 1.08p | 0.92p | 1.05p | 600000 |
| 01/03/2019 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 28/02/2019 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 27/02/2019 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 26/02/2019 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 25/02/2019 | 1.05p | 1.19p | 1.05p | 1.08p | 207916 |
| 22/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 20/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 19/02/2019 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/02/2019 | 1.08p | 1.08p | 0.95p | 1.05p | 1010588 |
| 15/02/2019 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 14/02/2019 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 13/02/2019 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 12/02/2019 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 11/02/2019 | 1.08p | 1.10p | 1.08p | 1.08p | 44550 |
| 08/02/2019 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 07/02/2019 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 06/02/2019 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 05/02/2019 | 1.03p | 1.12p | 1.03p | 1.08p | 220000 |
| 04/02/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 01/02/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 31/01/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 30/01/2019 | 1.03p | 1.03p | 0.93p | 1.03p | 10258 |
| 29/01/2019 | 1.00p | 1.08p | 1.00p | 1.03p | 231210 |
| 28/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 25/01/2019 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 24/01/2019 | 1.03p | 1.10p | 0.93p | 1.00p | 636521 |
| 23/01/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 22/01/2019 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 21/01/2019 | 1.30p | 1.30p | 0.90p | 1.03p | 782280 |
| 18/01/2019 | 1.35p | 1.35p | 1.26p | 1.30p | 200000 |
| 17/01/2019 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 16/01/2019 | 1.30p | 1.46p | 1.26p | 1.35p | 379517 |
| 15/01/2019 | 1.30p | 1.34p | 1.21p | 1.30p | 529569 |
| 14/01/2019 | 1.43p | 1.43p | 1.23p | 1.30p | 616894 |
| 11/01/2019 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 10/01/2019 | 1.43p | 1.43p | 1.38p | 1.43p | 137506 |
| 09/01/2019 | 1.48p | 1.48p | 1.42p | 1.43p | 100000 |
| 08/01/2019 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 07/01/2019 | 1.65p | 1.65p | 1.41p | 1.48p | 317037 |
| 04/01/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 03/01/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 02/01/2019 | 1.65p | 1.65p | 1.53p | 1.65p | 36602 |
| 31/12/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 28/12/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 27/12/2018 | 1.65p | 1.65p | 1.51p | 1.65p | 938000 |
| 24/12/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 21/12/2018 | 1.65p | 1.75p | 1.65p | 1.65p | 50000 |
| 20/12/2018 | 1.75p | 1.75p | 1.60p | 1.65p | 381000 |
| 19/12/2018 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/12/2018 | 1.75p | 1.87p | 1.73p | 1.75p | 103475 |
| 17/12/2018 | 1.65p | 1.79p | 1.65p | 1.75p | 80000 |
| 14/12/2018 | 1.58p | 1.70p | 1.58p | 1.65p | 80000 |
| 13/12/2018 | 1.45p | 1.60p | 1.45p | 1.58p | 366717 |
| 12/12/2018 | 1.43p | 1.55p | 1.40p | 1.45p | 410774 |
| 11/12/2018 | 1.55p | 1.58p | 1.37p | 1.43p | 1292532 |
| 10/12/2018 | 1.50p | 1.60p | 1.50p | 1.55p | 210000 |
| 07/12/2018 | 1.48p | 1.60p | 1.48p | 1.50p | 117622 |
| 06/12/2018 | 1.48p | 1.50p | 1.38p | 1.48p | 180295 |
| 05/12/2018 | 1.48p | 1.48p | 1.38p | 1.48p | 5000 |
| 04/12/2018 | 1.50p | 1.50p | 1.42p | 1.48p | 222664 |
| 03/12/2018 | 1.50p | 1.58p | 1.50p | 1.50p | 244294 |
| 30/11/2018 | 1.60p | 1.60p | 1.50p | 1.50p | 305937 |
| 29/11/2018 | 1.60p | 1.65p | 1.60p | 1.60p | 228764 |
| 28/11/2018 | 1.70p | 1.77p | 1.52p | 1.60p | 155000 |
| 27/11/2018 | 1.55p | 1.80p | 1.55p | 1.70p | 1146546 |
| 26/11/2018 | 1.35p | 1.55p | 1.25p | 1.55p | 661335 |
| 23/11/2018 | 1.15p | 1.46p | 1.15p | 1.35p | 1130703 |
| 22/11/2018 | 1.18p | 1.20p | 1.05p | 1.15p | 350000 |
| 21/11/2018 | 1.18p | 1.18p | 1.05p | 1.18p | 535838 |
| 20/11/2018 | 1.20p | 1.40p | 1.10p | 1.18p | 4970073 |
| 19/11/2018 | 1.03p | 1.03p | 0.96p | 1.00p | 100300 |
| 16/11/2018 | 0.98p | 1.05p | 0.98p | 1.03p | 125000 |
| 15/11/2018 | 1.03p | 1.03p | 0.95p | 0.98p | 199373 |
| 14/11/2018 | 1.15p | 1.15p | 1.00p | 1.03p | 448322 |
| 13/11/2018 | 1.08p | 1.20p | 1.08p | 1.15p | 746644 |
| 12/11/2018 | 1.03p | 1.09p | 1.03p | 1.08p | 177522 |
| 09/11/2018 | 1.20p | 1.25p | 0.97p | 1.03p | 1320455 |
| 08/11/2018 | 1.10p | 1.29p | 1.10p | 1.20p | 799547 |
| 07/11/2018 | 1.50p | 1.50p | 1.10p | 1.10p | 1590810 |
| 06/11/2018 | 1.10p | 1.74p | 0.90p | 1.50p | 1290592 |
| 05/11/2018 | 0.85p | 1.10p | 0.85p | 1.10p | 28930240 |
| 02/11/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 01/11/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 31/10/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 30/10/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 29/10/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 26/10/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 25/10/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 24/10/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 23/10/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 22/10/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 19/10/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 18/10/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 17/10/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 16/10/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 15/10/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 12/10/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 11/10/2018 | 0.85p | 0.85p | 0.73p | 0.85p | 24240 |
| 10/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 09/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 08/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 05/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 04/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 03/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 02/10/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 01/10/2018 | 0.95p | 0.95p | 0.80p | 0.95p | 5022 |
| 28/09/2018 | 0.95p | 0.95p | 0.95p | 0.95p | 10528 |
| 27/09/2018 | 0.95p | 0.95p | 0.92p | 0.95p | 50000 |
| 26/09/2018 | 1.15p | 1.15p | 0.80p | 0.95p | 326907 |
| 25/09/2018 | 0.83p | 1.18p | 0.83p | 1.15p | 1484460 |
| 24/09/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 21/09/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 20/09/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 19/09/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 18/09/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 17/09/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 14/09/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 13/09/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 12/09/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 11/09/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 10/09/2018 | 0.78p | 0.83p | 0.78p | 0.83p | 180000 |
| 07/09/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 06/09/2018 | 0.83p | 0.87p | 0.83p | 0.83p | 53632 |
| 05/09/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 04/09/2018 | 0.85p | 0.88p | 0.76p | 0.83p | 225000 |
| 03/09/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 31/08/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 30/08/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 29/08/2018 | 0.85p | 0.85p | 0.81p | 0.85p | 114361 |
| 28/08/2018 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 24/08/2018 | 0.83p | 0.87p | 0.83p | 0.85p | 229885 |
| 23/08/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 22/08/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 21/08/2018 | 0.83p | 0.83p | 0.83p | 0.83p | 0 |
| 20/08/2018 | 0.83p | 0.83p | 0.75p | 0.83p | 100000 |
| 17/08/2018 | 0.83p | 0.87p | 0.83p | 0.83p | 20000 |
| 16/08/2018 | 0.88p | 0.88p | 0.80p | 0.83p | 125000 |
*Close Price adjusted for both dividends and splits