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
01/10/2018 64.50p 64.50p 64.50p 64.50p 0
28/09/2018 64.50p 64.50p 60.00p 64.50p 4000
27/09/2018 64.50p 67.00p 64.50p 64.50p 589
26/09/2018 67.00p 70.00p 60.00p 65.50p 6457
25/09/2018 70.00p 72.00p 63.00p 67.00p 13888
24/09/2018 70.00p 70.00p 70.00p 70.00p 0
21/09/2018 70.00p 72.50p 67.00p 70.00p 2646
20/09/2018 73.00p 73.00p 68.00p 70.00p 2217
19/09/2018 70.00p 73.90p 70.00p 70.00p 360
18/09/2018 70.00p 74.00p 70.00p 70.00p 1351
17/09/2018 70.00p 70.00p 70.00p 70.00p 0
14/09/2018 70.00p 70.00p 70.00p 70.00p 0
13/09/2018 70.00p 70.00p 70.00p 70.00p 0
12/09/2018 70.00p 70.00p 70.00p 70.00p 0
11/09/2018 70.00p 72.45p 65.00p 70.00p 4521
10/09/2018 70.00p 74.00p 70.00p 70.00p 385
07/09/2018 70.00p 70.00p 70.00p 70.00p 0
06/09/2018 70.00p 74.00p 70.00p 70.00p 2217
05/09/2018 70.00p 70.00p 70.00p 70.00p 0
04/09/2018 70.00p 70.00p 70.00p 70.00p 0
03/09/2018 73.00p 73.00p 70.00p 70.00p 3347
31/08/2018 74.00p 74.00p 70.00p 73.50p 2000
30/08/2018 74.00p 75.20p 74.00p 74.00p 525
29/08/2018 74.00p 74.00p 74.00p 74.00p 0
28/08/2018 74.00p 74.00p 70.00p 74.00p 734
24/08/2018 74.00p 74.00p 74.00p 74.00p 0
23/08/2018 75.00p 75.00p 70.00p 74.00p 1000
22/08/2018 75.00p 75.00p 75.00p 75.00p 0
21/08/2018 75.00p 75.00p 75.00p 75.00p 0
20/08/2018 75.00p 75.00p 75.00p 75.00p 0
17/08/2018 75.00p 75.00p 75.00p 75.00p 0
16/08/2018 75.00p 75.00p 75.00p 75.00p 0
15/08/2018 75.00p 75.00p 75.00p 75.00p 0
14/08/2018 75.00p 75.00p 75.00p 75.00p 0
13/08/2018 75.00p 75.00p 75.00p 75.00p 0
10/08/2018 75.75p 75.75p 70.00p 75.00p 937
09/08/2018 75.75p 75.75p 75.75p 75.75p 0
08/08/2018 75.75p 75.75p 75.75p 75.75p 0
07/08/2018 75.75p 75.75p 75.75p 75.75p 0
06/08/2018 75.75p 75.75p 75.75p 75.75p 0
03/08/2018 75.75p 78.90p 75.75p 75.75p 380
02/08/2018 77.00p 77.00p 73.00p 75.75p 2000
01/08/2018 77.00p 77.00p 77.00p 77.00p 0
31/07/2018 77.00p 77.00p 77.00p 77.00p 0
30/07/2018 77.00p 77.00p 77.00p 77.00p 0
27/07/2018 77.00p 77.00p 77.00p 77.00p 0
26/07/2018 77.00p 77.00p 77.00p 77.00p 0
25/07/2018 79.25p 79.25p 75.00p 77.00p 1112
24/07/2018 79.25p 79.25p 79.25p 79.25p 0
23/07/2018 79.25p 79.25p 79.25p 79.25p 484
20/07/2018 79.25p 79.25p 79.25p 79.25p 0
19/07/2018 79.25p 79.25p 79.25p 79.25p 0
18/07/2018 79.25p 79.25p 75.00p 79.25p 1450
17/07/2018 79.25p 79.25p 79.25p 79.25p 0
16/07/2018 79.25p 79.25p 79.25p 79.25p 0
13/07/2018 80.75p 80.75p 75.00p 79.25p 3000
12/07/2018 80.75p 82.95p 80.75p 80.75p 3000
11/07/2018 80.75p 81.00p 78.00p 80.75p 120000
10/07/2018 80.75p 80.75p 80.75p 80.75p 0
09/07/2018 80.75p 80.75p 78.28p 80.75p 10000
06/07/2018 80.75p 80.75p 80.75p 80.75p 0
05/07/2018 80.75p 80.75p 80.75p 80.75p 0
04/07/2018 80.75p 80.75p 80.75p 80.75p 0
03/07/2018 80.75p 80.75p 80.75p 80.75p 0
02/07/2018 80.75p 80.75p 78.28p 80.75p 6669
29/06/2018 80.75p 80.75p 80.75p 80.75p 0
28/06/2018 80.75p 80.75p 80.75p 80.75p 0
27/06/2018 80.75p 80.75p 80.75p 80.75p 0
26/06/2018 80.75p 80.75p 78.25p 80.75p 5629
25/06/2018 80.75p 80.75p 80.75p 80.75p 0
22/06/2018 80.75p 80.75p 78.28p 80.75p 5000
21/06/2018 80.75p 81.75p 80.75p 80.75p 40000
20/06/2018 80.75p 80.75p 78.28p 80.75p 3555
19/06/2018 80.75p 80.75p 80.75p 80.75p 0
18/06/2018 80.75p 80.75p 80.75p 80.75p 0
15/06/2018 80.75p 80.75p 80.75p 80.75p 0
14/06/2018 80.75p 80.75p 80.75p 80.75p 10000
13/06/2018 80.75p 82.95p 80.75p 80.75p 490
12/06/2018 83.50p 84.00p 80.75p 80.75p 92500
11/06/2018 81.50p 85.00p 81.50p 83.50p 32500
08/06/2018 81.50p 81.50p 78.70p 81.50p 2000
07/06/2018 81.50p 84.00p 81.50p 81.50p 0
06/06/2018 81.50p 84.93p 81.50p 81.50p 1737
05/06/2018 81.50p 82.00p 81.50p 81.50p 6000
04/06/2018 81.50p 85.00p 81.50p 81.50p 477778
01/06/2018 81.50p 81.50p 81.50p 81.50p 0
31/05/2018 81.50p 81.50p 81.50p 81.50p 0
30/05/2018 80.00p 84.93p 80.00p 81.50p 2481
29/05/2018 80.00p 81.50p 80.00p 80.00p 500
25/05/2018 80.00p 80.00p 80.00p 80.00p 0
24/05/2018 81.50p 81.50p 78.07p 80.00p 2000
23/05/2018 75.00p 85.00p 75.00p 81.50p 12966
22/05/2018 75.00p 75.00p 75.00p 75.00p 0
21/05/2018 75.00p 75.00p 75.00p 75.00p 0
18/05/2018 75.00p 75.00p 75.00p 75.00p 0
17/05/2018 74.00p 77.68p 74.00p 75.00p 3347
16/05/2018 74.00p 74.00p 72.80p 74.00p 617
15/05/2018 72.50p 74.00p 72.50p 74.00p 1212
14/05/2018 72.50p 72.50p 72.50p 72.50p 0
11/05/2018 72.50p 72.50p 72.50p 72.50p 674
10/05/2018 72.50p 72.50p 70.00p 72.50p 1428
09/05/2018 72.50p 72.50p 70.00p 72.50p 1000
08/05/2018 74.00p 74.00p 70.00p 72.50p 1734
04/05/2018 74.00p 74.00p 65.17p 74.00p 3722
03/05/2018 74.00p 74.00p 74.00p 74.00p 0
02/05/2018 74.00p 74.00p 74.00p 74.00p 0
01/05/2018 77.00p 77.65p 70.00p 74.00p 3847
30/04/2018 77.00p 77.65p 74.00p 77.00p 5736
27/04/2018 75.00p 77.94p 75.00p 77.00p 7734
26/04/2018 75.00p 75.00p 75.00p 75.00p 0
25/04/2018 75.00p 75.00p 75.00p 75.00p 0
24/04/2018 75.00p 75.00p 75.00p 75.00p 4798
23/04/2018 75.00p 76.11p 75.00p 75.00p 734
20/04/2018 77.00p 77.65p 71.00p 76.00p 25556
19/04/2018 78.00p 78.00p 77.00p 77.00p 248385
18/04/2018 78.00p 78.00p 74.65p 78.00p 5270
17/04/2018 87.50p 91.05p 75.05p 78.00p 19829
16/04/2018 87.50p 87.50p 87.50p 87.50p 0
13/04/2018 87.50p 89.80p 87.50p 87.50p 10556
12/04/2018 87.50p 87.50p 87.50p 87.50p 0
11/04/2018 87.50p 87.50p 87.50p 87.50p 0
10/04/2018 87.50p 91.10p 87.50p 87.50p 2167
09/04/2018 92.50p 93.00p 86.00p 87.50p 23910
06/04/2018 92.50p 92.75p 90.05p 92.50p 1954
05/04/2018 92.50p 94.75p 92.50p 92.50p 2114
04/04/2018 92.50p 92.75p 92.50p 92.50p 15047
03/04/2018 88.50p 97.00p 87.80p 92.50p 28817
29/03/2018 84.00p 90.00p 84.00p 88.50p 8597
28/03/2018 83.00p 88.00p 80.10p 84.00p 29105
27/03/2018 77.50p 79.25p 77.50p 77.50p 7550
26/03/2018 77.50p 79.25p 77.50p 77.50p 1053
23/03/2018 77.50p 79.25p 77.50p 77.50p 2492
22/03/2018 77.50p 79.95p 77.50p 77.50p 10
21/03/2018 77.50p 77.50p 77.50p 77.50p 0
20/03/2018 77.50p 77.50p 77.50p 77.50p 0
19/03/2018 77.50p 77.50p 77.50p 77.50p 0
16/03/2018 77.50p 77.50p 77.50p 77.50p 0
15/03/2018 77.50p 77.50p 77.50p 77.50p 0
14/03/2018 77.50p 77.50p 77.50p 77.50p 0
13/03/2018 76.50p 79.93p 76.50p 77.50p 5629
12/03/2018 76.50p 76.50p 76.50p 76.50p 0
09/03/2018 76.50p 76.50p 76.50p 76.50p 0
08/03/2018 76.50p 77.22p 76.50p 76.50p 460
07/03/2018 76.50p 76.50p 76.50p 76.50p 0
06/03/2018 76.50p 76.50p 73.00p 76.50p 1063
05/03/2018 76.50p 76.50p 76.50p 76.50p 0
02/03/2018 76.50p 76.50p 76.50p 76.50p 0
01/03/2018 76.50p 76.50p 76.50p 76.50p 0
28/02/2018 76.50p 76.50p 73.00p 76.50p 3659
27/02/2018 76.50p 76.50p 76.50p 76.50p 0
26/02/2018 77.50p 77.50p 73.00p 76.50p 19000
23/02/2018 76.50p 81.00p 76.50p 77.50p 3659
22/02/2018 76.50p 80.00p 76.50p 76.50p 100000
21/02/2018 76.50p 76.50p 76.50p 76.50p 0
20/02/2018 76.50p 79.93p 76.50p 76.50p 1232
19/02/2018 72.50p 76.50p 72.50p 76.50p 1000
16/02/2018 70.00p 72.50p 70.00p 72.50p 20000
15/02/2018 70.00p 70.00p 70.00p 70.00p 0
14/02/2018 70.00p 70.00p 67.50p 70.00p 400
13/02/2018 70.00p 70.00p 70.00p 70.00p 0
12/02/2018 70.00p 70.00p 70.00p 70.00p 0
09/02/2018 70.00p 70.00p 70.00p 70.00p 10000
08/02/2018 70.00p 70.00p 70.00p 70.00p 0
07/02/2018 70.00p 70.00p 70.00p 70.00p 0
06/02/2018 70.00p 70.00p 70.00p 70.00p 69000
05/02/2018 70.00p 70.22p 70.00p 70.00p 1120
02/02/2018 70.00p 70.00p 70.00p 70.00p 0
01/02/2018 70.00p 70.00p 70.00p 70.00p 6000
31/01/2018 67.50p 70.00p 67.50p 70.00p 474
30/01/2018 67.50p 67.50p 67.50p 67.50p 0
29/01/2018 67.50p 70.00p 67.50p 67.50p 3675
26/01/2018 65.00p 76.56p 65.00p 67.50p 45212
25/01/2018 65.00p 65.00p 61.00p 65.00p 6000
24/01/2018 58.00p 65.00p 58.00p 65.00p 15948
23/01/2018 56.50p 59.30p 55.00p 58.00p 10000
22/01/2018 56.50p 56.50p 56.50p 56.50p 0
19/01/2018 54.00p 57.00p 54.00p 56.50p 1271
18/01/2018 54.00p 54.00p 54.00p 54.00p 0
17/01/2018 54.00p 54.00p 54.00p 54.00p 0
16/01/2018 54.00p 57.00p 54.00p 54.00p 300
15/01/2018 54.00p 54.00p 54.00p 54.00p 0
12/01/2018 54.00p 54.00p 54.00p 54.00p 0
11/01/2018 50.00p 54.60p 50.00p 54.00p 18000
10/01/2018 50.00p 50.00p 50.00p 50.00p 0
09/01/2018 50.00p 50.30p 50.00p 50.00p 0
08/01/2018 49.50p 50.88p 49.50p 50.30p 2000
05/01/2018 49.50p 49.50p 49.50p 49.50p 0
04/01/2018 49.00p 49.50p 49.00p 49.50p 0
03/01/2018 48.70p 50.00p 48.70p 49.00p 7000
02/01/2018 48.50p 48.70p 48.50p 48.70p 0
29/12/2017 48.50p 48.50p 48.50p 48.50p 0
28/12/2017 48.50p 48.50p 48.50p 48.50p 0
27/12/2017 48.50p 50.00p 48.50p 48.50p 7000
22/12/2017 47.75p 47.75p 47.75p 47.75p 25000
21/12/2017 47.75p 47.75p 47.00p 47.75p 355000
20/12/2017 47.75p 47.75p 47.00p 47.75p 2857
19/12/2017 47.75p 47.75p 47.75p 47.75p 35000
18/12/2017 47.75p 49.00p 47.75p 47.75p 3018
15/12/2017 47.75p 47.75p 47.75p 47.75p 0
14/12/2017 47.75p 47.75p 47.75p 47.75p 0

*Close Price adjusted for both dividends and splits