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
01/03/2017 38.00p 40.00p 38.00p 38.00p 243
28/02/2017 38.00p 38.00p 38.00p 38.00p 0
27/02/2017 38.00p 38.00p 38.00p 38.00p 0
24/02/2017 38.50p 38.50p 38.00p 38.00p 0
23/02/2017 38.50p 38.50p 38.50p 38.50p 0
22/02/2017 38.50p 38.50p 34.00p 38.50p 10735
21/02/2017 39.50p 39.50p 38.50p 38.50p 0
20/02/2017 41.50p 41.50p 34.02p 39.50p 10000
17/02/2017 41.50p 41.50p 41.50p 41.50p 0
16/02/2017 41.50p 41.50p 41.50p 41.50p 0
15/02/2017 41.50p 41.50p 41.50p 41.50p 0
14/02/2017 41.50p 41.50p 41.50p 41.50p 0
13/02/2017 41.50p 41.50p 41.50p 41.50p 0
10/02/2017 41.50p 41.50p 41.50p 41.50p 0
09/02/2017 41.50p 41.50p 41.50p 41.50p 0
08/02/2017 41.50p 41.50p 41.50p 41.50p 0
07/02/2017 41.50p 41.50p 41.50p 41.50p 0
06/02/2017 41.50p 41.50p 41.50p 41.50p 0
03/02/2017 41.50p 41.50p 41.50p 41.50p 0
02/02/2017 41.50p 41.50p 41.50p 41.50p 0
01/02/2017 41.50p 41.50p 41.50p 41.50p 0
31/01/2017 41.50p 41.50p 41.50p 41.50p 0
30/01/2017 41.50p 41.50p 41.50p 41.50p 0
27/01/2017 41.50p 41.50p 41.50p 41.50p 0
26/01/2017 41.50p 41.50p 41.50p 41.50p 0
25/01/2017 42.50p 42.50p 38.00p 41.50p 5407
24/01/2017 42.50p 42.50p 42.50p 42.50p 0
23/01/2017 42.50p 42.50p 42.50p 42.50p 0
20/01/2017 42.50p 42.50p 42.50p 42.50p 0
19/01/2017 42.50p 42.50p 42.50p 42.50p 0
18/01/2017 42.50p 42.50p 42.50p 42.50p 0
17/01/2017 42.50p 42.50p 41.50p 42.50p 0
16/01/2017 42.50p 42.50p 42.50p 42.50p 0
13/01/2017 42.50p 42.50p 40.00p 42.50p 2
12/01/2017 42.50p 42.50p 42.50p 42.50p 0
11/01/2017 43.50p 43.50p 38.50p 42.50p 10178
10/01/2017 43.50p 43.50p 43.50p 43.50p 0
09/01/2017 43.50p 43.50p 43.50p 43.50p 0
06/01/2017 43.50p 43.50p 43.50p 43.50p 0
05/01/2017 43.50p 43.50p 43.50p 43.50p 0
04/01/2017 43.50p 43.50p 43.50p 43.50p 0
03/01/2017 43.50p 43.50p 43.50p 43.50p 0
30/12/2016 43.50p 43.50p 43.50p 43.50p 0
29/12/2016 43.50p 43.50p 43.50p 43.50p 0
28/12/2016 43.50p 45.00p 43.50p 43.50p 1000
23/12/2016 43.50p 43.50p 43.50p 43.50p 0
22/12/2016 43.50p 45.50p 43.50p 43.50p 0
21/12/2016 43.50p 45.00p 43.50p 43.50p 155
20/12/2016 43.50p 43.50p 42.00p 43.50p 500
19/12/2016 43.50p 43.50p 40.00p 43.50p 4500
16/12/2016 44.00p 44.00p 43.00p 44.00p 1000
15/12/2016 45.50p 45.50p 44.00p 44.00p 0
14/12/2016 45.50p 45.50p 45.50p 45.50p 0
13/12/2016 45.50p 45.50p 45.50p 45.50p 0
12/12/2016 45.50p 45.50p 45.50p 45.50p 0
09/12/2016 45.50p 46.00p 43.50p 45.50p 0
08/12/2016 45.50p 45.50p 45.00p 45.50p 1000
07/12/2016 45.50p 45.50p 45.50p 45.50p 0
06/12/2016 45.50p 45.50p 45.45p 45.50p 2150
05/12/2016 45.50p 45.50p 45.50p 45.50p 0
02/12/2016 45.50p 45.50p 45.50p 45.50p 0
01/12/2016 45.50p 45.50p 45.50p 45.50p 0
30/11/2016 45.50p 45.50p 45.50p 45.50p 0
29/11/2016 45.50p 45.50p 45.50p 45.50p 0
28/11/2016 45.50p 45.50p 45.50p 45.50p 0
25/11/2016 45.50p 45.50p 45.50p 45.50p 0
24/11/2016 45.50p 45.50p 45.50p 45.50p 0
23/11/2016 45.50p 45.50p 45.00p 45.50p 2125
22/11/2016 45.50p 45.50p 45.50p 45.50p 0
21/11/2016 45.50p 45.50p 45.50p 45.50p 0
18/11/2016 45.50p 48.50p 45.50p 45.50p 0
17/11/2016 45.50p 45.50p 45.50p 45.50p 0
16/11/2016 45.50p 45.50p 45.50p 45.50p 0
15/11/2016 45.50p 45.66p 45.50p 45.50p 5407
14/11/2016 45.50p 45.50p 45.50p 45.50p 0
11/11/2016 45.50p 45.50p 45.50p 45.50p 0
10/11/2016 45.50p 45.50p 45.50p 45.50p 0
09/11/2016 44.50p 45.50p 44.50p 45.50p 0
08/11/2016 45.50p 48.50p 45.50p 45.50p 0
07/11/2016 45.50p 45.50p 45.50p 45.50p 0
04/11/2016 45.50p 45.50p 45.50p 45.50p 0
03/11/2016 45.50p 45.50p 45.00p 45.50p 3000
02/11/2016 45.50p 45.50p 45.50p 45.50p 0
01/11/2016 45.50p 45.50p 45.50p 45.50p 0
31/10/2016 45.50p 50.00p 45.50p 45.50p 0
28/10/2016 45.50p 45.50p 45.00p 45.50p 2260
27/10/2016 45.50p 45.50p 45.50p 45.50p 8696
26/10/2016 45.50p 45.50p 45.50p 45.50p 40000
25/10/2016 45.50p 45.50p 45.50p 45.50p 0
24/10/2016 45.50p 46.00p 45.50p 45.50p 5000
21/10/2016 45.50p 45.50p 45.45p 45.50p 300
20/10/2016 45.50p 45.50p 45.00p 45.50p 2500
19/10/2016 45.50p 45.50p 45.50p 45.50p 0
18/10/2016 45.50p 45.50p 45.50p 45.50p 0
17/10/2016 45.50p 50.00p 45.50p 45.50p 0
14/10/2016 45.50p 45.50p 45.50p 45.50p 0
13/10/2016 45.50p 45.50p 45.45p 45.50p 1063
12/10/2016 45.50p 45.50p 45.50p 45.50p 0
11/10/2016 45.50p 45.50p 45.50p 45.50p 2175
10/10/2016 45.50p 45.61p 41.00p 45.50p 23204
07/10/2016 45.50p 46.00p 45.50p 45.50p 7178
06/10/2016 45.50p 46.00p 45.50p 45.50p 2321
05/10/2016 45.50p 46.00p 45.50p 45.50p 434
04/10/2016 45.50p 46.00p 45.00p 45.50p 23864
03/10/2016 45.50p 46.00p 45.00p 45.50p 138378
30/09/2016 45.50p 45.50p 45.00p 45.50p 10796
29/09/2016 44.00p 44.00p 44.00p 44.00p 0
28/09/2016 44.00p 46.00p 44.00p 44.00p 28700
27/09/2016 44.00p 44.00p 44.00p 44.00p 0
26/09/2016 44.00p 46.00p 44.00p 44.00p 2126
23/09/2016 44.00p 44.00p 44.00p 44.00p 0
22/09/2016 43.00p 46.00p 43.00p 44.00p 2000
21/09/2016 43.00p 43.00p 43.00p 43.00p 0
20/09/2016 43.00p 43.00p 43.00p 43.00p 0
19/09/2016 43.00p 43.00p 43.00p 43.00p 0
16/09/2016 43.00p 43.00p 43.00p 43.00p 0
15/09/2016 43.00p 43.00p 43.00p 43.00p 0
14/09/2016 42.50p 45.00p 42.50p 43.00p 2000
13/09/2016 42.50p 42.50p 42.50p 42.50p 0
12/09/2016 42.50p 42.50p 42.50p 42.50p 0
09/09/2016 42.50p 45.00p 42.50p 42.50p 500
08/09/2016 42.00p 47.25p 42.00p 42.50p 10000
07/09/2016 42.00p 42.00p 42.00p 42.00p 0
06/09/2016 42.00p 42.00p 42.00p 42.00p 0
05/09/2016 40.50p 44.00p 40.50p 42.00p 16114
02/09/2016 40.50p 40.50p 40.50p 40.50p 0
01/09/2016 40.50p 40.50p 40.50p 40.50p 0
31/08/2016 38.50p 40.50p 37.00p 40.50p 16582
30/08/2016 38.50p 38.50p 38.50p 38.50p 0
26/08/2016 37.50p 40.00p 37.50p 38.50p 10000
25/08/2016 37.50p 37.50p 37.50p 37.50p 0
24/08/2016 37.50p 37.50p 37.50p 37.50p 0
23/08/2016 37.50p 37.50p 37.50p 37.50p 0
22/08/2016 37.50p 38.75p 37.50p 37.50p 2500
19/08/2016 37.50p 37.50p 37.50p 37.50p 0
18/08/2016 37.50p 39.45p 37.00p 37.50p 20000
17/08/2016 37.50p 37.50p 36.50p 37.50p 0
16/08/2016 37.50p 37.50p 32.15p 37.50p 32894
15/08/2016 37.50p 37.50p 37.50p 37.50p 0
12/08/2016 37.50p 39.45p 37.50p 37.50p 6000
11/08/2016 37.50p 37.50p 37.50p 37.50p 0
10/08/2016 37.50p 37.50p 37.00p 37.50p 155556
09/08/2016 37.00p 42.00p 37.00p 37.50p 17650
08/08/2016 37.00p 37.00p 37.00p 37.00p 0
05/08/2016 37.00p 37.00p 34.00p 37.00p 7497
04/08/2016 37.00p 37.00p 37.00p 37.00p 0
03/08/2016 37.00p 37.00p 37.00p 37.00p 0
02/08/2016 37.00p 37.00p 37.00p 37.00p 0
01/08/2016 37.00p 37.00p 37.00p 37.00p 0
29/07/2016 37.00p 37.00p 37.00p 37.00p 0
28/07/2016 37.00p 37.00p 37.00p 37.00p 0
27/07/2016 37.00p 37.00p 37.00p 37.00p 0
26/07/2016 37.50p 37.50p 37.00p 37.00p 0
25/07/2016 37.50p 37.50p 37.50p 37.50p 0
22/07/2016 37.50p 37.50p 37.50p 37.50p 0
21/07/2016 37.50p 37.50p 37.50p 37.50p 0
20/07/2016 37.50p 37.50p 37.50p 37.50p 0
19/07/2016 37.50p 37.50p 37.50p 37.50p 0
18/07/2016 37.50p 37.50p 37.50p 37.50p 0
15/07/2016 37.50p 37.50p 37.50p 37.50p 0
14/07/2016 37.50p 37.50p 37.50p 37.50p 0
13/07/2016 37.50p 37.50p 37.50p 37.50p 0
12/07/2016 37.50p 37.50p 37.50p 37.50p 0
11/07/2016 37.50p 37.50p 37.50p 37.50p 0
08/07/2016 37.50p 37.50p 37.50p 37.50p 0
07/07/2016 36.00p 39.00p 36.00p 37.50p 5458
06/07/2016 36.00p 39.00p 36.00p 36.00p 370000
05/07/2016 36.00p 36.00p 36.00p 36.00p 60000
04/07/2016 36.00p 36.00p 36.00p 36.00p 0
01/07/2016 36.00p 36.00p 36.00p 36.00p 0
30/06/2016 36.00p 36.00p 36.00p 36.00p 0
29/06/2016 36.00p 36.00p 36.00p 36.00p 0
28/06/2016 36.00p 36.00p 36.00p 36.00p 0
27/06/2016 36.00p 36.00p 34.80p 36.00p 950
24/06/2016 35.50p 36.00p 35.50p 36.00p 0
23/06/2016 36.00p 36.00p 36.00p 36.00p 0
22/06/2016 36.00p 36.00p 36.00p 36.00p 0
21/06/2016 36.00p 36.00p 36.00p 36.00p 0
20/06/2016 36.00p 36.00p 36.00p 36.00p 0
17/06/2016 36.00p 36.00p 36.00p 36.00p 0
16/06/2016 36.00p 36.00p 36.00p 36.00p 0
15/06/2016 36.00p 36.00p 36.00p 36.00p 0
14/06/2016 35.50p 36.00p 35.50p 36.00p 0
13/06/2016 35.50p 35.50p 35.50p 35.50p 0
10/06/2016 35.50p 35.50p 35.50p 35.50p 0
09/06/2016 35.50p 35.50p 34.00p 35.50p 0
08/06/2016 34.88p 37.00p 34.88p 35.50p 8542
07/06/2016 34.88p 34.88p 34.88p 34.88p 0
06/06/2016 34.88p 36.25p 33.00p 34.88p 8279
03/06/2016 34.88p 35.00p 34.88p 34.88p 218185
02/06/2016 34.88p 34.88p 34.88p 34.88p 0
01/06/2016 34.88p 34.88p 33.00p 34.88p 2000
31/05/2016 34.88p 34.88p 34.88p 34.88p 0
27/05/2016 35.50p 35.50p 34.88p 34.88p 0
26/05/2016 34.88p 35.00p 34.88p 34.88p 100000
25/05/2016 34.88p 34.88p 34.88p 34.88p 0
24/05/2016 34.88p 34.88p 34.88p 34.88p 0
23/05/2016 34.88p 34.88p 34.88p 34.88p 0
20/05/2016 34.88p 34.88p 34.88p 34.88p 0
19/05/2016 34.88p 34.88p 34.88p 34.88p 0

*Close Price adjusted for both dividends and splits