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
17/07/2019 68.50p 68.50p 68.50p 68.50p 0
16/07/2019 68.50p 69.00p 68.50p 68.50p 1000
15/07/2019 68.50p 68.50p 68.50p 68.50p 0
12/07/2019 68.50p 68.50p 68.50p 68.50p 0
11/07/2019 68.50p 68.50p 68.50p 68.50p 0
10/07/2019 68.50p 68.50p 68.50p 68.50p 0
09/07/2019 68.50p 68.50p 68.50p 68.50p 0
08/07/2019 68.50p 68.50p 65.14p 68.50p 3071
05/07/2019 68.50p 68.50p 68.50p 68.50p 0
04/07/2019 72.00p 72.00p 66.16p 68.50p 2812
03/07/2019 72.00p 72.00p 72.00p 72.00p 0
02/07/2019 72.00p 72.00p 72.00p 72.00p 0
01/07/2019 72.00p 72.00p 72.00p 72.00p 0
28/06/2019 72.00p 72.00p 72.00p 72.00p 0
27/06/2019 72.00p 72.00p 72.00p 72.00p 0
26/06/2019 72.00p 72.00p 72.00p 72.00p 0
25/06/2019 72.00p 75.00p 72.00p 72.00p 50368
24/06/2019 74.00p 74.00p 70.16p 73.00p 2078
21/06/2019 69.00p 78.00p 69.00p 74.00p 52000
20/06/2019 69.00p 69.00p 69.00p 69.00p 0
19/06/2019 69.00p 69.00p 69.00p 69.00p 0
18/06/2019 69.00p 69.00p 69.00p 69.00p 0
17/06/2019 67.50p 70.00p 67.50p 69.00p 10000
14/06/2019 67.50p 67.50p 67.50p 67.50p 0
13/06/2019 67.50p 67.50p 67.50p 67.50p 0
12/06/2019 67.50p 67.50p 67.50p 67.50p 0
11/06/2019 67.50p 67.50p 67.50p 67.50p 0
10/06/2019 67.50p 67.50p 67.50p 67.50p 0
07/06/2019 67.50p 67.50p 67.50p 67.50p 0
06/06/2019 67.50p 67.50p 67.50p 67.50p 0
05/06/2019 67.50p 67.50p 67.50p 67.50p 0
04/06/2019 67.50p 67.50p 67.50p 67.50p 0
03/06/2019 69.00p 69.00p 65.00p 67.50p 11700
31/05/2019 69.00p 69.00p 65.50p 69.00p 5000
30/05/2019 69.00p 69.00p 69.00p 69.00p 0
29/05/2019 69.00p 69.00p 69.00p 69.00p 0
28/05/2019 66.00p 69.84p 66.00p 69.00p 1691
24/05/2019 65.00p 66.00p 65.00p 66.00p 205982
23/05/2019 60.50p 66.80p 60.50p 65.00p 41741
22/05/2019 60.50p 60.50p 60.50p 60.50p 0
21/05/2019 60.50p 60.50p 60.00p 60.50p 32444
20/05/2019 60.50p 63.86p 60.00p 60.50p 42919
17/05/2019 60.50p 60.50p 60.50p 60.50p 0
16/05/2019 60.50p 60.50p 60.50p 60.50p 0
15/05/2019 60.50p 60.50p 60.50p 60.50p 0
14/05/2019 60.50p 60.50p 60.50p 60.50p 0
13/05/2019 60.50p 60.50p 60.50p 60.50p 0
10/05/2019 60.50p 60.50p 60.50p 60.50p 0
09/05/2019 60.50p 60.50p 60.50p 60.50p 0
08/05/2019 60.50p 60.50p 60.50p 60.50p 0
07/05/2019 60.50p 60.50p 60.50p 60.50p 11892
03/05/2019 60.50p 60.50p 60.50p 60.50p 200000
02/05/2019 60.50p 60.50p 60.50p 60.50p 0
01/05/2019 60.50p 60.50p 60.50p 60.50p 0
30/04/2019 60.50p 60.50p 60.50p 60.50p 0
29/04/2019 60.50p 60.50p 60.50p 60.50p 15000
26/04/2019 60.50p 60.50p 57.00p 60.50p 2822171
25/04/2019 60.50p 61.88p 60.50p 60.50p 100
24/04/2019 60.50p 60.50p 60.50p 60.50p 0
23/04/2019 65.00p 65.00p 57.00p 60.50p 17000
18/04/2019 65.00p 65.00p 65.00p 65.00p 0
17/04/2019 65.00p 65.00p 62.00p 65.00p 1370
16/04/2019 65.00p 65.00p 65.00p 65.00p 0
15/04/2019 65.00p 65.00p 65.00p 65.00p 0
12/04/2019 65.00p 65.00p 65.00p 65.00p 0
11/04/2019 65.00p 65.00p 65.00p 65.00p 0
10/04/2019 65.00p 65.00p 60.00p 65.00p 4000
09/04/2019 65.00p 65.00p 65.00p 65.00p 0
08/04/2019 65.00p 65.00p 65.00p 65.00p 0
05/04/2019 65.00p 65.00p 65.00p 65.00p 0
04/04/2019 65.00p 65.00p 65.00p 65.00p 0
03/04/2019 65.00p 67.50p 65.00p 67.50p 0
02/04/2019 65.00p 66.66p 62.60p 65.00p 17082
01/04/2019 65.00p 65.00p 65.00p 65.00p 0
29/03/2019 65.00p 65.00p 65.00p 65.00p 0
28/03/2019 65.00p 65.00p 65.00p 65.00p 0
27/03/2019 65.00p 65.00p 65.00p 65.00p 0
26/03/2019 65.00p 65.00p 60.00p 65.00p 3482
25/03/2019 65.00p 65.00p 65.00p 65.00p 0
22/03/2019 65.00p 65.00p 65.00p 65.00p 0
21/03/2019 65.00p 65.00p 65.00p 65.00p 0
20/03/2019 65.00p 65.00p 65.00p 65.00p 0
19/03/2019 66.00p 66.00p 62.00p 65.00p 16005
18/03/2019 66.00p 66.00p 66.00p 66.00p 0
15/03/2019 66.00p 66.00p 66.00p 66.00p 0
14/03/2019 66.00p 66.00p 62.00p 66.00p 13250
13/03/2019 66.00p 66.00p 62.00p 66.00p 577000
12/03/2019 66.00p 66.00p 66.00p 66.00p 0
11/03/2019 66.00p 66.00p 62.00p 66.00p 1495
08/03/2019 66.00p 67.00p 62.00p 66.00p 24327
07/03/2019 66.00p 66.00p 63.00p 65.00p 10000
06/03/2019 66.00p 66.00p 66.00p 66.00p 0
05/03/2019 66.00p 66.00p 63.87p 66.00p 50000
04/03/2019 66.00p 67.00p 64.87p 66.00p 27462
01/03/2019 66.00p 66.00p 66.00p 66.00p 0
28/02/2019 68.00p 68.00p 66.00p 66.00p 0
27/02/2019 68.00p 68.00p 68.00p 68.00p 0
26/02/2019 66.00p 68.00p 64.20p 68.00p 30630
25/02/2019 65.50p 67.90p 62.87p 66.00p 50733
22/02/2019 65.50p 65.50p 62.00p 65.50p 460
21/02/2019 65.50p 65.50p 65.50p 65.50p 0
20/02/2019 65.50p 65.50p 65.50p 65.50p 0
19/02/2019 65.50p 65.50p 65.50p 65.50p 0
18/02/2019 65.50p 65.50p 65.50p 65.50p 0
15/02/2019 65.50p 65.50p 65.50p 65.50p 0
14/02/2019 65.50p 65.50p 65.50p 65.50p 0
13/02/2019 65.50p 65.50p 65.50p 65.50p 0
12/02/2019 65.50p 65.50p 65.50p 65.50p 0
11/02/2019 65.50p 65.50p 65.50p 65.50p 0
08/02/2019 65.50p 65.50p 65.50p 65.50p 10000
07/02/2019 65.50p 65.50p 62.55p 65.50p 3666
06/02/2019 65.50p 65.50p 65.50p 65.50p 0
05/02/2019 65.50p 65.50p 65.50p 65.50p 0
04/02/2019 65.50p 65.50p 65.50p 65.50p 0
01/02/2019 65.50p 65.50p 65.50p 65.50p 0
31/01/2019 64.00p 65.50p 64.00p 65.50p 3000
30/01/2019 64.00p 64.00p 64.00p 64.00p 0
29/01/2019 64.00p 64.00p 64.00p 64.00p 0
28/01/2019 64.00p 64.00p 64.00p 64.00p 0
25/01/2019 64.00p 64.00p 64.00p 64.00p 0
24/01/2019 64.00p 64.00p 64.00p 64.00p 0
23/01/2019 64.00p 64.00p 64.00p 64.00p 0
22/01/2019 64.00p 64.00p 64.00p 64.00p 0
21/01/2019 64.00p 64.00p 64.00p 64.00p 0
18/01/2019 64.00p 64.00p 64.00p 64.00p 337000
17/01/2019 64.00p 64.00p 64.00p 64.00p 0
16/01/2019 64.00p 64.00p 64.00p 64.00p 0
15/01/2019 64.00p 64.00p 64.00p 64.00p 0
14/01/2019 64.00p 64.00p 62.00p 64.00p 2571
11/01/2019 64.00p 64.00p 64.00p 64.00p 11000
10/01/2019 64.00p 64.00p 64.00p 64.00p 0
09/01/2019 64.00p 64.55p 62.52p 64.00p 1727
08/01/2019 64.00p 64.00p 64.00p 64.00p 0
07/01/2019 64.00p 64.00p 64.00p 64.00p 0
04/01/2019 64.00p 64.00p 64.00p 64.00p 0
03/01/2019 64.00p 64.00p 64.00p 64.00p 0
02/01/2019 64.00p 64.00p 64.00p 64.00p 0
31/12/2018 61.00p 64.55p 61.00p 64.00p 84
28/12/2018 64.00p 64.00p 64.00p 64.00p 0
27/12/2018 64.00p 64.00p 64.00p 64.00p 0
24/12/2018 64.00p 66.50p 64.00p 64.00p 0
21/12/2018 64.00p 64.00p 64.00p 64.00p 0
20/12/2018 64.00p 64.00p 64.00p 64.00p 0
19/12/2018 64.00p 64.00p 64.00p 64.00p 0
18/12/2018 64.00p 64.00p 64.00p 64.00p 0
17/12/2018 61.00p 64.00p 61.00p 64.00p 0
14/12/2018 60.00p 61.00p 60.00p 61.00p 0
13/12/2018 60.00p 61.25p 60.00p 60.00p 3500
12/12/2018 60.00p 60.00p 60.00p 60.00p 0
11/12/2018 60.00p 60.00p 60.00p 60.00p 0
10/12/2018 60.00p 61.32p 60.00p 60.00p 1482
07/12/2018 60.00p 60.00p 58.00p 60.00p 100
06/12/2018 60.00p 60.00p 60.00p 60.00p 0
05/12/2018 61.00p 61.00p 57.06p 60.00p 17500
04/12/2018 61.00p 62.00p 61.00p 61.00p 9200
03/12/2018 61.00p 61.00p 61.00p 61.00p 0
30/11/2018 61.00p 61.00p 61.00p 61.00p 0
29/11/2018 61.00p 61.00p 61.00p 61.00p 0
28/11/2018 61.00p 61.80p 61.00p 61.00p 4000
27/11/2018 61.00p 61.00p 61.00p 61.00p 0
26/11/2018 61.00p 61.00p 61.00p 61.00p 2293
23/11/2018 61.00p 61.00p 61.00p 61.00p 0
22/11/2018 61.00p 61.00p 61.00p 61.00p 0
21/11/2018 61.00p 61.00p 61.00p 61.00p 0
20/11/2018 61.00p 61.00p 61.00p 61.00p 0
19/11/2018 61.00p 61.00p 61.00p 61.00p 0
16/11/2018 61.00p 61.00p 61.00p 61.00p 0
15/11/2018 61.00p 61.00p 61.00p 61.00p 0
14/11/2018 61.00p 61.00p 61.00p 61.00p 0
13/11/2018 61.00p 61.00p 61.00p 61.00p 0
12/11/2018 61.00p 61.00p 61.00p 61.00p 0
09/11/2018 61.00p 61.00p 61.00p 61.00p 0
08/11/2018 61.00p 61.00p 61.00p 61.00p 0
07/11/2018 61.00p 61.00p 61.00p 61.00p 0
06/11/2018 61.00p 61.00p 61.00p 61.00p 0
05/11/2018 61.00p 61.00p 61.00p 61.00p 0
02/11/2018 61.00p 61.00p 61.00p 61.00p 0
01/11/2018 61.00p 61.00p 60.00p 61.00p 420
31/10/2018 61.00p 61.00p 61.00p 61.00p 147
30/10/2018 61.00p 61.00p 61.00p 61.00p 0
29/10/2018 61.00p 61.00p 60.00p 61.00p 1618
26/10/2018 61.00p 61.00p 60.40p 61.00p 1618
25/10/2018 61.00p 61.00p 60.00p 61.00p 5057
24/10/2018 61.00p 61.00p 61.00p 61.00p 0
23/10/2018 61.00p 61.50p 61.00p 61.00p 10000
22/10/2018 61.00p 61.00p 60.20p 61.00p 1000
19/10/2018 61.00p 61.00p 60.40p 61.00p 1554
18/10/2018 61.00p 61.00p 61.00p 61.00p 0
17/10/2018 61.00p 61.00p 60.20p 61.00p 247
16/10/2018 61.00p 61.00p 61.00p 61.00p 0
15/10/2018 61.00p 61.00p 61.00p 61.00p 0
12/10/2018 61.00p 61.00p 60.20p 61.00p 731
11/10/2018 61.00p 61.00p 61.00p 61.00p 0
10/10/2018 61.00p 61.00p 61.00p 61.00p 0
09/10/2018 61.00p 61.00p 61.00p 61.00p 0
08/10/2018 61.00p 61.00p 60.20p 61.00p 10078
05/10/2018 61.00p 61.00p 61.00p 61.00p 0
04/10/2018 61.00p 61.00p 60.40p 61.00p 1596
03/10/2018 61.00p 61.00p 61.00p 61.00p 0
02/10/2018 64.50p 64.50p 61.00p 61.00p 20000

*Close Price adjusted for both dividends and splits