Norish Units (CDI) (NSH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Norish Units (CDI)

Date Open High Low Close* Volume
15/02/2021 110.00p 110.00p 110.00p 110.00p 0
12/02/2021 110.00p 110.00p 110.00p 110.00p 0
11/02/2021 110.00p 110.00p 110.00p 110.00p 0
10/02/2021 110.00p 110.00p 106.00p 110.00p 25
09/02/2021 110.00p 113.00p 110.00p 110.00p 5000
08/02/2021 110.00p 113.00p 110.00p 110.00p 442
05/02/2021 110.00p 110.00p 110.00p 110.00p 0
04/02/2021 110.00p 110.00p 110.00p 110.00p 0
03/02/2021 110.00p 115.00p 110.00p 110.00p 157075
02/02/2021 110.00p 114.00p 110.00p 110.00p 11000
01/02/2021 110.00p 110.00p 110.00p 110.00p 0
29/01/2021 110.00p 110.00p 103.00p 110.00p 90000
28/01/2021 110.00p 110.00p 105.00p 110.00p 13125
27/01/2021 116.00p 116.00p 110.00p 110.00p 2500
26/01/2021 116.00p 116.00p 116.00p 116.00p 0
25/01/2021 116.00p 116.00p 116.00p 116.00p 0
22/01/2021 116.00p 116.00p 116.00p 116.00p 0
21/01/2021 117.00p 117.00p 116.00p 116.00p 0
20/01/2021 116.00p 116.00p 112.40p 116.00p 4500
19/01/2021 116.00p 116.00p 116.00p 116.00p 0
18/01/2021 117.00p 120.00p 115.00p 116.00p 13430
15/01/2021 118.50p 121.65p 115.14p 118.50p 5500
14/01/2021 118.50p 121.65p 118.50p 118.50p 822
13/01/2021 118.50p 122.00p 115.14p 118.50p 6487
12/01/2021 118.50p 118.50p 117.50p 118.50p 2000
11/01/2021 118.50p 122.00p 117.45p 118.50p 7366
08/01/2021 118.50p 120.00p 115.00p 120.00p 12863
07/01/2021 118.50p 125.00p 118.50p 118.50p 4000
06/01/2021 116.00p 122.00p 115.00p 118.50p 38087
05/01/2021 114.00p 120.00p 114.00p 116.00p 39332
04/01/2021 112.50p 115.00p 110.10p 114.00p 2580
01/01/2021 115.00p 115.00p 112.50p 112.50p 0
31/12/2020 115.00p 115.00p 112.50p 112.50p 0
30/12/2020 111.00p 112.50p 111.00p 112.50p 0
29/12/2020 111.00p 111.00p 111.00p 111.00p 0
28/12/2020 111.00p 115.00p 111.00p 111.00p 2500
25/12/2020 111.00p 115.00p 111.00p 111.00p 2500
24/12/2020 111.00p 115.00p 111.00p 111.00p 2500
23/12/2020 110.00p 111.00p 110.00p 111.00p 0
22/12/2020 110.00p 110.00p 110.00p 110.00p 0
21/12/2020 110.00p 114.80p 106.00p 110.00p 228
18/12/2020 108.50p 112.00p 108.50p 110.00p 11105
17/12/2020 107.00p 111.80p 107.00p 108.50p 2500
16/12/2020 107.00p 107.00p 107.00p 107.00p 0
15/12/2020 107.00p 107.00p 105.14p 107.00p 5000
14/12/2020 107.00p 110.00p 107.00p 107.00p 5240
11/12/2020 107.00p 110.00p 107.00p 107.00p 173
10/12/2020 107.00p 111.00p 107.00p 107.00p 17801
09/12/2020 107.00p 107.00p 107.00p 107.00p 10000
08/12/2020 107.00p 107.00p 105.00p 107.00p 75000
07/12/2020 108.50p 108.50p 103.25p 107.00p 1934
04/12/2020 106.00p 110.00p 106.00p 107.00p 3247
03/12/2020 106.00p 108.00p 106.00p 106.00p 5047
02/12/2020 106.00p 106.00p 106.00p 106.00p 0
01/12/2020 106.00p 106.00p 102.16p 106.00p 750
30/11/2020 106.00p 106.00p 106.00p 106.00p 0
27/11/2020 106.00p 106.00p 106.00p 106.00p 0
26/11/2020 107.00p 107.00p 102.00p 106.00p 36375
25/11/2020 106.00p 107.00p 105.00p 107.00p 25000
24/11/2020 106.00p 106.00p 104.75p 106.00p 85
23/11/2020 102.50p 109.84p 102.00p 106.00p 5565
20/11/2020 104.00p 104.00p 100.00p 102.50p 500
19/11/2020 104.00p 104.00p 104.00p 104.00p 0
18/11/2020 104.00p 104.00p 100.00p 104.00p 500
17/11/2020 104.00p 104.00p 104.00p 104.00p 7500
16/11/2020 104.00p 105.00p 104.00p 104.00p 0
13/11/2020 102.50p 105.00p 102.50p 105.00p 2500
12/11/2020 102.50p 102.50p 102.50p 102.50p 0
10/11/2020 95.00p 105.00p 95.00p 102.50p 25170
09/11/2020 95.00p 95.00p 95.00p 95.00p 0
06/11/2020 95.00p 95.00p 90.00p 95.00p 11110
05/11/2020 95.00p 95.00p 92.50p 95.00p 1481
04/11/2020 95.00p 95.00p 95.00p 95.00p 0
03/11/2020 95.00p 95.00p 95.00p 95.00p 0
02/11/2020 95.00p 95.00p 95.00p 95.00p 89400
30/10/2020 101.00p 105.00p 97.50p 97.50p 42154
29/10/2020 100.00p 101.00p 100.00p 101.00p 0
28/10/2020 94.00p 100.00p 94.00p 100.00p 1000
27/10/2020 86.50p 96.50p 86.50p 96.50p 16000
26/10/2020 85.00p 86.50p 85.00p 86.50p 0
23/10/2020 85.00p 85.00p 85.00p 85.00p 0
22/10/2020 85.00p 85.00p 85.00p 85.00p 0
21/10/2020 85.00p 90.00p 85.00p 85.00p 40000
20/10/2020 85.00p 87.00p 80.20p 85.00p 9097
19/10/2020 85.00p 85.00p 80.20p 85.00p 1351
16/10/2020 82.50p 85.00p 82.50p 85.00p 0
15/10/2020 80.50p 85.80p 80.00p 82.50p 120000
14/10/2020 77.50p 80.50p 77.50p 80.50p 0
13/10/2020 73.50p 77.50p 73.50p 77.50p 1000
12/10/2020 73.50p 73.50p 73.00p 73.50p 23573
09/10/2020 72.50p 73.50p 72.50p 73.50p 0
08/10/2020 72.50p 72.50p 72.50p 72.50p 0
07/10/2020 72.50p 72.50p 72.50p 72.50p 0
06/10/2020 72.50p 75.00p 72.50p 72.50p 11000
05/10/2020 72.50p 72.50p 72.50p 72.50p 0
02/10/2020 72.50p 72.50p 72.50p 72.50p 0
01/10/2020 72.50p 72.50p 72.50p 72.50p 0
30/09/2020 72.50p 72.50p 72.50p 72.50p 0
29/09/2020 72.50p 72.50p 72.50p 72.50p 15868
28/09/2020 72.50p 72.50p 72.50p 72.50p 0
25/09/2020 72.50p 72.50p 72.50p 72.50p 0
24/09/2020 72.50p 72.50p 72.50p 72.50p 0
23/09/2020 72.50p 72.50p 72.50p 72.50p 0
22/09/2020 72.50p 72.50p 72.50p 72.50p 0
21/09/2020 72.50p 72.50p 72.50p 72.50p 0
18/09/2020 72.50p 72.50p 72.50p 72.50p 0
17/09/2020 72.50p 72.50p 70.00p 72.50p 198
16/09/2020 72.50p 72.50p 72.50p 72.50p 0
15/09/2020 72.50p 72.50p 72.50p 72.50p 0
14/09/2020 72.50p 72.50p 72.50p 72.50p 0
11/09/2020 71.50p 72.50p 70.00p 72.50p 350
10/09/2020 71.50p 71.50p 71.50p 71.50p 0
09/09/2020 71.50p 71.50p 71.50p 71.50p 0
08/09/2020 71.50p 71.50p 71.50p 71.50p 0
07/09/2020 71.50p 71.50p 71.50p 71.50p 0
04/09/2020 70.00p 71.50p 69.05p 71.50p 3000
03/09/2020 70.00p 74.75p 70.00p 70.00p 315
02/09/2020 67.50p 70.00p 65.58p 70.00p 38000
01/09/2020 66.00p 70.00p 66.00p 67.50p 1000
31/08/2020 66.00p 66.00p 66.00p 66.00p 0
28/08/2020 66.00p 66.00p 66.00p 66.00p 0
27/08/2020 66.00p 66.00p 66.00p 66.00p 0
26/08/2020 66.00p 66.00p 66.00p 66.00p 0
25/08/2020 66.00p 66.00p 66.00p 66.00p 0
24/08/2020 66.00p 66.00p 62.00p 66.00p 8514
21/08/2020 66.00p 66.00p 62.16p 66.00p 2000
20/08/2020 71.00p 71.00p 66.00p 66.00p 7000
19/08/2020 71.00p 71.50p 71.00p 71.50p 0
18/08/2020 71.00p 71.50p 71.00p 71.50p 0
17/08/2020 71.00p 71.50p 71.00p 71.50p 0
14/08/2020 71.00p 71.50p 71.00p 71.50p 0
13/08/2020 71.50p 71.50p 71.50p 71.50p 0
12/08/2020 71.00p 71.50p 71.00p 71.50p 0
11/08/2020 66.00p 71.90p 65.00p 71.50p 11615
10/08/2020 63.50p 68.75p 63.50p 66.00p 3266
07/08/2020 63.50p 63.50p 63.50p 63.50p 0
06/08/2020 65.50p 65.50p 63.50p 63.50p 0
05/08/2020 63.50p 63.50p 63.50p 63.50p 0
04/08/2020 63.50p 63.50p 63.50p 63.50p 0
03/08/2020 62.50p 63.50p 62.50p 63.50p 0
31/07/2020 62.50p 63.50p 62.50p 63.50p 0
30/07/2020 62.50p 62.50p 62.50p 62.50p 0
29/07/2020 62.50p 64.90p 62.50p 62.50p 4000
28/07/2020 57.50p 60.00p 57.50p 60.00p 25000
27/07/2020 57.50p 57.50p 57.50p 57.50p 0
24/07/2020 57.50p 57.50p 57.50p 57.50p 0
23/07/2020 57.50p 57.50p 57.50p 57.50p 0
22/07/2020 57.50p 60.00p 57.50p 57.50p 10500
21/07/2020 57.50p 57.50p 56.45p 57.50p 4718
20/07/2020 57.50p 57.50p 57.50p 57.50p 0
17/07/2020 57.50p 57.50p 56.45p 57.50p 2200
16/07/2020 57.50p 57.50p 57.00p 57.50p 5000
15/07/2020 57.50p 57.50p 56.45p 57.50p 5000
14/07/2020 57.50p 57.50p 57.50p 57.50p 0
13/07/2020 57.50p 57.50p 57.50p 57.50p 0
10/07/2020 59.00p 59.00p 57.50p 57.50p 0
09/07/2020 59.00p 59.00p 59.00p 59.00p 0
08/07/2020 59.00p 59.00p 59.00p 59.00p 0
07/07/2020 60.00p 60.00p 55.20p 59.00p 9693
06/07/2020 60.00p 60.00p 58.00p 60.00p 8514
03/07/2020 60.00p 60.00p 55.00p 60.00p 50
02/07/2020 61.50p 61.50p 60.00p 60.00p 1000
01/07/2020 62.50p 62.50p 62.50p 62.50p 0
30/06/2020 65.00p 65.00p 60.00p 62.50p 6572
26/06/2020 67.50p 67.50p 65.00p 67.50p 2000
25/06/2020 67.50p 67.50p 67.50p 67.50p 0
24/06/2020 67.50p 67.50p 66.37p 67.50p 3013
23/06/2020 67.50p 67.50p 67.50p 67.50p 5000
22/06/2020 67.50p 67.50p 67.50p 67.50p 0
19/06/2020 67.50p 67.50p 66.50p 67.50p 1481
18/06/2020 66.00p 67.50p 65.00p 67.50p 3000
17/06/2020 67.50p 67.50p 67.00p 67.50p 3000
16/06/2020 67.50p 67.50p 67.50p 67.50p 0
15/06/2020 67.50p 67.50p 67.50p 67.50p 0
12/06/2020 69.00p 69.00p 67.50p 67.50p 7304
11/06/2020 69.00p 69.00p 69.00p 69.00p 0
10/06/2020 69.00p 69.00p 69.00p 69.00p 0
09/06/2020 69.00p 69.00p 69.00p 69.00p 0
08/06/2020 69.00p 69.00p 69.00p 69.00p 0
05/06/2020 69.00p 69.00p 65.00p 69.00p 15000
04/06/2020 70.00p 70.00p 70.00p 70.00p 0
03/06/2020 70.00p 70.00p 70.00p 70.00p 0
02/06/2020 70.00p 70.00p 68.00p 70.00p 10000
29/05/2020 70.00p 70.00p 70.00p 70.00p 0
28/05/2020 71.50p 71.50p 68.00p 70.00p 983
27/05/2020 70.00p 71.50p 70.00p 71.50p 0
26/05/2020 71.50p 71.50p 68.00p 71.50p 1000
22/05/2020 71.50p 71.50p 68.14p 71.50p 69
21/05/2020 71.50p 71.50p 68.14p 71.50p 2057
20/05/2020 71.50p 71.50p 71.50p 71.50p 0
19/05/2020 71.50p 71.50p 71.50p 71.50p 0
18/05/2020 71.50p 71.50p 68.00p 71.50p 2000
15/05/2020 71.50p 71.50p 71.50p 71.50p 0
14/05/2020 71.50p 71.50p 71.50p 71.50p 0
12/05/2020 71.50p 71.50p 71.50p 71.50p 0
11/05/2020 71.50p 71.99p 71.50p 71.50p 2778
07/05/2020 71.50p 71.50p 71.50p 71.50p 0
06/05/2020 71.50p 71.50p 70.10p 71.50p 1045
04/05/2020 71.50p 71.50p 71.50p 71.50p 0
01/05/2020 71.50p 71.50p 71.50p 71.50p 0

*Close Price adjusted for both dividends and splits