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 |
|---|---|---|---|---|---|
| 30/10/2017 | 1.60p | 1.60p | 1.50p | 1.60p | 3246 |
| 27/10/2017 | 1.60p | 1.70p | 1.60p | 1.60p | 0 |
| 26/10/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 25/10/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 24/10/2017 | 1.60p | 1.60p | 1.50p | 1.60p | 6500 |
| 23/10/2017 | 1.60p | 1.65p | 1.55p | 1.60p | 15000 |
| 20/10/2017 | 1.60p | 1.60p | 1.55p | 1.60p | 31715 |
| 19/10/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 18/10/2017 | 1.60p | 1.60p | 1.50p | 1.60p | 5130 |
| 17/10/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 16/10/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 13/10/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/10/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 11/10/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 10/10/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 09/10/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 06/10/2017 | 1.60p | 1.65p | 1.58p | 1.60p | 122559 |
| 05/10/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/10/2017 | 1.60p | 1.60p | 1.60p | 1.60p | 20000 |
| 03/10/2017 | 1.68p | 1.68p | 1.60p | 1.60p | 41000 |
| 02/10/2017 | 1.68p | 1.75p | 1.63p | 1.68p | 0 |
| 29/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 20000 |
| 28/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 27/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 26/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 25/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 22/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 21/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 20/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 19/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 18/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 15/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 14/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 13/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 12/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 2933 |
| 11/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 08/09/2017 | 1.63p | 1.68p | 1.68p | 1.68p | 26490 |
| 07/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 06/09/2017 | 1.63p | 1.68p | 1.68p | 1.68p | 0 |
| 05/09/2017 | 1.68p | 1.75p | 1.68p | 1.68p | 6651 |
| 04/09/2017 | 1.68p | 1.70p | 1.63p | 1.68p | 0 |
| 01/09/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 31/08/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 30/08/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 29/08/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 25/08/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 50000 |
| 24/08/2017 | 1.75p | 1.75p | 1.68p | 1.68p | 0 |
| 23/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 12583 |
| 21/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 14/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 50000 |
| 11/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 08/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 07/08/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 3840 |
| 04/08/2017 | 1.68p | 1.80p | 1.75p | 1.75p | 60511 |
| 03/08/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 02/08/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 31428 |
| 01/08/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 31/07/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 28/07/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 27/07/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 26/07/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 25/07/2017 | 1.78p | 1.80p | 1.78p | 1.80p | 0 |
| 24/07/2017 | 1.78p | 1.78p | 1.70p | 1.78p | 0 |
| 21/07/2017 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 20/07/2017 | 1.83p | 1.83p | 1.78p | 1.78p | 1000 |
| 19/07/2017 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 18/07/2017 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 17/07/2017 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 14/07/2017 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 13/07/2017 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 12/07/2017 | 1.83p | 1.83p | 1.83p | 1.83p | 25000 |
| 11/07/2017 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 10/07/2017 | 1.85p | 1.85p | 1.83p | 1.83p | 46312 |
| 07/07/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 06/07/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 05/07/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 04/07/2017 | 1.90p | 1.90p | 1.85p | 1.85p | 25000 |
| 03/07/2017 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 30/06/2017 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 29/06/2017 | 1.88p | 1.90p | 1.88p | 1.90p | 0 |
| 28/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 18000 |
| 27/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 56860000 |
| 26/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 23/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 45000 |
| 22/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 21/06/2017 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 20/06/2017 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 19/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 16/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/06/2017 | 1.88p | 1.93p | 1.75p | 1.88p | 11500 |
| 14/06/2017 | 1.88p | 1.88p | 1.75p | 1.88p | 2000 |
| 13/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 12/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 09/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 07/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 06/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 05/06/2017 | 1.88p | 1.88p | 1.75p | 1.88p | 200 |
| 02/06/2017 | 1.88p | 1.93p | 1.75p | 1.88p | 17000 |
| 01/06/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 31/05/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 30/05/2017 | 1.88p | 1.95p | 1.85p | 1.88p | 0 |
| 26/05/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 25/05/2017 | 1.88p | 1.88p | 1.85p | 1.88p | 0 |
| 24/05/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 23/05/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 22/05/2017 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 19/05/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 18/05/2017 | 1.88p | 1.95p | 1.85p | 1.88p | 0 |
| 17/05/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 16/05/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 15/05/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 12/05/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 11/05/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 10/05/2017 | 1.88p | 1.88p | 1.75p | 1.88p | 4000 |
| 09/05/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/05/2017 | 1.88p | 1.95p | 1.85p | 1.88p | 0 |
| 05/05/2017 | 1.88p | 1.90p | 1.88p | 1.88p | 1211 |
| 04/05/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 03/05/2017 | 1.88p | 1.88p | 1.75p | 1.88p | 0 |
| 02/05/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 28/04/2017 | 1.88p | 1.93p | 1.77p | 1.88p | 38525 |
| 27/04/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 26/04/2017 | 1.88p | 1.90p | 1.88p | 1.88p | 20000 |
| 25/04/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 24/04/2017 | 1.80p | 1.88p | 1.80p | 1.88p | 495933 |
| 21/04/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 20/04/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 19/04/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 18/04/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 13/04/2017 | 1.80p | 1.80p | 1.60p | 1.80p | 700 |
| 12/04/2017 | 1.80p | 1.80p | 1.74p | 1.80p | 114600 |
| 11/04/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 10/04/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 07/04/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 06/04/2017 | 1.80p | 1.80p | 1.70p | 1.80p | 1353 |
| 05/04/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 04/04/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 03/04/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 31/03/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 30/03/2017 | 1.80p | 1.80p | 1.75p | 1.80p | 0 |
| 29/03/2017 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 28/03/2017 | 1.85p | 1.99p | 1.60p | 1.80p | 71401 |
| 27/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 24/03/2017 | 1.85p | 1.85p | 1.70p | 1.85p | 6187 |
| 23/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 22/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 21/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 20/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 17/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 16/03/2017 | 1.85p | 1.85p | 1.65p | 1.85p | 79423 |
| 15/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 14/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 13/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 10/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 09/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 08/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 07/03/2017 | 1.85p | 1.85p | 1.70p | 1.85p | 3329 |
| 06/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 03/03/2017 | 1.85p | 1.85p | 1.70p | 1.85p | 11000 |
| 02/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 01/03/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 28/02/2017 | 1.85p | 1.85p | 1.81p | 1.85p | 6233 |
| 27/02/2017 | 1.90p | 1.90p | 1.69p | 1.85p | 63797 |
| 24/02/2017 | 1.90p | 1.90p | 1.80p | 1.90p | 3334 |
| 23/02/2017 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 22/02/2017 | 1.90p | 1.90p | 1.89p | 1.90p | 2000 |
| 21/02/2017 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 20/02/2017 | 1.90p | 1.90p | 1.89p | 1.90p | 263 |
| 17/02/2017 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 16/02/2017 | 1.90p | 1.90p | 1.90p | 1.90p | 0 |
| 15/02/2017 | 1.85p | 1.90p | 1.83p | 1.90p | 321871 |
| 14/02/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 13/02/2017 | 1.85p | 1.85p | 1.81p | 1.85p | 975 |
| 10/02/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 09/02/2017 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
| 08/02/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 07/02/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 06/02/2017 | 1.85p | 2.05p | 1.85p | 1.85p | 26490 |
| 03/02/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 02/02/2017 | 1.85p | 1.85p | 1.83p | 1.85p | 0 |
| 01/02/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 31/01/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 30/01/2017 | 1.85p | 1.85p | 1.80p | 1.85p | 250 |
| 27/01/2017 | 1.95p | 1.95p | 1.85p | 1.85p | 136363 |
| 26/01/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 25/01/2017 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 24/01/2017 | 2.05p | 2.05p | 1.91p | 1.95p | 10000 |
| 23/01/2017 | 2.10p | 2.11p | 1.93p | 2.05p | 230000 |
| 20/01/2017 | 2.10p | 2.11p | 2.00p | 2.10p | 196639 |
| 19/01/2017 | 2.15p | 2.15p | 2.00p | 2.10p | 100000 |
| 18/01/2017 | 1.90p | 2.25p | 1.90p | 2.15p | 640963 |
| 17/01/2017 | 1.90p | 1.90p | 1.88p | 1.90p | 0 |
*Close Price adjusted for both dividends and splits