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
18/05/2016 34.88p 34.88p 34.88p 34.88p 0
17/05/2016 34.88p 34.88p 34.88p 34.88p 0
16/05/2016 34.88p 34.88p 34.88p 34.88p 0
13/05/2016 35.50p 34.88p 34.88p 34.88p 0
12/05/2016 34.88p 34.88p 34.88p 34.88p 0
11/05/2016 35.50p 35.50p 34.88p 34.88p 0
10/05/2016 35.50p 35.50p 35.50p 35.50p 0
09/05/2016 35.50p 35.50p 35.50p 35.50p 0
06/05/2016 35.50p 35.50p 35.50p 35.50p 0
05/05/2016 35.50p 35.50p 35.00p 35.50p 0
04/05/2016 35.50p 35.50p 35.50p 35.50p 0
03/05/2016 35.50p 35.50p 35.50p 35.50p 0
29/04/2016 35.50p 35.50p 35.50p 35.50p 0
28/04/2016 35.50p 35.50p 35.50p 35.50p 0
27/04/2016 35.50p 35.50p 35.50p 35.50p 0
26/04/2016 35.50p 35.50p 35.50p 35.50p 0
25/04/2016 35.50p 35.50p 35.50p 35.50p 0
22/04/2016 35.50p 35.50p 35.50p 35.50p 0
21/04/2016 35.50p 35.50p 35.50p 35.50p 0
20/04/2016 35.50p 35.50p 35.50p 35.50p 0
19/04/2016 35.50p 35.50p 33.00p 35.50p 2365
18/04/2016 35.50p 35.50p 35.50p 35.50p 0
15/04/2016 35.50p 35.50p 35.50p 35.50p 0
14/04/2016 35.50p 36.38p 35.50p 35.50p 2000
13/04/2016 35.50p 35.50p 35.50p 35.50p 0
12/04/2016 35.50p 35.50p 35.50p 35.50p 0
11/04/2016 35.50p 35.50p 35.00p 35.50p 50000
08/04/2016 35.50p 37.50p 35.50p 35.50p 1000
07/04/2016 35.50p 35.50p 35.50p 35.50p 0
06/04/2016 35.50p 35.50p 35.50p 35.50p 0
05/04/2016 35.50p 35.50p 35.50p 35.50p 0
04/04/2016 35.50p 35.50p 35.50p 35.50p 0
01/04/2016 35.50p 35.50p 35.50p 35.50p 0
31/03/2016 35.50p 35.50p 35.50p 35.50p 0
30/03/2016 35.50p 35.50p 34.50p 35.50p 0
29/03/2016 34.50p 34.50p 34.50p 34.50p 0
24/03/2016 34.50p 34.50p 34.50p 34.50p 0
23/03/2016 34.50p 34.50p 34.50p 34.50p 0
22/03/2016 34.50p 34.50p 34.50p 34.50p 0
21/03/2016 34.00p 34.98p 34.00p 34.50p 3000
18/03/2016 32.50p 35.00p 32.50p 34.00p 2000
17/03/2016 32.50p 32.50p 32.50p 32.50p 0
16/03/2016 32.50p 32.50p 32.50p 32.50p 0
15/03/2016 32.50p 32.50p 32.50p 32.50p 0
14/03/2016 32.50p 32.50p 32.50p 32.50p 0
11/03/2016 34.00p 34.00p 32.00p 32.50p 6029
10/03/2016 34.50p 35.50p 34.00p 34.00p 0
09/03/2016 35.50p 35.50p 35.00p 35.50p 400000
08/03/2016 38.50p 38.50p 35.00p 35.50p 29500
07/03/2016 39.00p 39.00p 36.00p 38.50p 5000
04/03/2016 39.00p 39.00p 39.00p 39.00p 0
03/03/2016 39.00p 40.50p 39.00p 39.00p 0
02/03/2016 39.00p 39.00p 39.00p 39.00p 0
01/03/2016 39.00p 39.00p 39.00p 39.00p 0
29/02/2016 39.00p 39.00p 39.00p 39.00p 0
26/02/2016 39.00p 39.00p 38.00p 39.00p 9888
25/02/2016 39.00p 39.00p 39.00p 39.00p 0
24/02/2016 39.00p 39.00p 39.00p 39.00p 0
23/02/2016 39.00p 39.00p 39.00p 39.00p 0
22/02/2016 39.00p 39.00p 39.00p 39.00p 0
19/02/2016 38.50p 39.00p 39.00p 39.00p 0
18/02/2016 39.00p 39.00p 39.00p 39.00p 0
17/02/2016 40.50p 40.50p 39.00p 39.00p 222222
16/02/2016 40.50p 40.50p 40.50p 40.50p 0
15/02/2016 40.50p 40.50p 40.50p 40.50p 0
12/02/2016 40.50p 40.50p 40.50p 40.50p 0
11/02/2016 39.50p 41.00p 39.50p 40.50p 4799
10/02/2016 39.50p 39.50p 39.50p 39.50p 0
09/02/2016 39.50p 39.50p 39.50p 39.50p 0
08/02/2016 39.50p 41.00p 39.50p 39.50p 250
05/02/2016 39.50p 39.50p 39.50p 39.50p 0
04/02/2016 39.50p 39.50p 39.50p 39.50p 0
03/02/2016 39.50p 39.50p 39.50p 39.50p 0
02/02/2016 39.50p 39.50p 39.50p 39.50p 0
01/02/2016 39.50p 39.50p 39.50p 39.50p 0
29/01/2016 39.50p 39.50p 39.50p 39.50p 0
28/01/2016 39.50p 39.50p 39.50p 39.50p 0
27/01/2016 39.50p 39.50p 39.50p 39.50p 0
26/01/2016 39.50p 39.50p 39.50p 39.50p 0
25/01/2016 39.50p 39.50p 39.50p 39.50p 0
22/01/2016 39.50p 39.50p 39.50p 39.50p 0
21/01/2016 39.50p 39.50p 39.50p 39.50p 0
20/01/2016 39.50p 39.50p 39.50p 39.50p 0
19/01/2016 39.50p 39.50p 39.50p 39.50p 0
18/01/2016 39.50p 41.00p 39.50p 39.50p 0
15/01/2016 39.50p 39.50p 39.50p 39.50p 0
14/01/2016 39.50p 41.00p 39.50p 39.50p 0
13/01/2016 39.50p 39.50p 39.50p 39.50p 0
12/01/2016 39.50p 42.50p 39.50p 39.50p 0
11/01/2016 42.50p 42.50p 40.00p 42.50p 1000
08/01/2016 42.50p 42.50p 40.00p 42.50p 1000
07/01/2016 42.50p 42.50p 40.00p 42.50p 9888
06/01/2016 42.50p 42.50p 40.00p 42.50p 1500
05/01/2016 42.50p 42.50p 40.00p 42.50p 1240
04/01/2016 42.50p 42.50p 40.00p 42.50p 1500
31/12/2015 42.50p 42.50p 42.50p 42.50p 0
30/12/2015 45.25p 45.25p 35.86p 42.50p 13894
29/12/2015 45.25p 45.25p 45.25p 45.25p 0
24/12/2015 45.25p 45.25p 45.25p 45.25p 0
23/12/2015 45.25p 45.25p 43.75p 45.25p 0
22/12/2015 45.25p 45.25p 45.25p 45.25p 0
21/12/2015 45.25p 45.25p 45.25p 45.25p 0
18/12/2015 45.25p 45.25p 45.25p 45.25p 0
17/12/2015 45.25p 45.25p 43.00p 45.25p 5811
16/12/2015 45.25p 45.25p 44.75p 45.25p 0
15/12/2015 45.25p 46.50p 43.00p 45.25p 8565
14/12/2015 45.25p 45.25p 45.00p 45.25p 88889
11/12/2015 45.25p 46.50p 45.25p 45.25p 500
10/12/2015 45.25p 45.25p 45.25p 45.25p 0
09/12/2015 45.25p 45.25p 45.25p 45.25p 0
08/12/2015 45.25p 45.50p 45.25p 45.25p 0
07/12/2015 45.25p 45.25p 43.75p 45.25p 0
04/12/2015 45.25p 45.50p 45.25p 45.25p 0
03/12/2015 45.25p 45.25p 45.25p 45.25p 0
02/12/2015 45.25p 45.25p 45.25p 45.25p 0
01/12/2015 45.25p 45.25p 45.00p 45.25p 428571
30/11/2015 45.25p 45.25p 45.25p 45.25p 0
27/11/2015 45.25p 45.25p 45.25p 45.25p 0
26/11/2015 45.25p 45.25p 45.25p 45.25p 0
25/11/2015 45.25p 45.25p 45.25p 45.25p 0
24/11/2015 45.25p 45.25p 45.25p 45.25p 0
23/11/2015 45.25p 45.25p 45.25p 45.25p 0
20/11/2015 45.25p 45.25p 45.00p 45.25p 45342
19/11/2015 45.25p 45.25p 45.25p 45.25p 0
18/11/2015 45.25p 45.50p 45.00p 45.25p 49600
17/11/2015 45.25p 45.25p 45.00p 45.25p 25000
16/11/2015 45.25p 45.25p 45.25p 45.25p 0
13/11/2015 45.25p 45.25p 45.25p 45.25p 0
12/11/2015 45.25p 45.50p 45.25p 45.25p 0
11/11/2015 45.25p 47.00p 45.25p 45.25p 27
10/11/2015 45.25p 45.50p 45.25p 45.25p 0
09/11/2015 49.50p 49.50p 45.25p 45.25p 1000
06/11/2015 49.50p 49.50p 49.50p 49.50p 0
05/11/2015 49.50p 49.50p 49.50p 49.50p 0
04/11/2015 49.50p 49.50p 49.50p 49.50p 0
03/11/2015 49.50p 49.50p 49.50p 49.50p 0
02/11/2015 49.50p 49.50p 49.50p 49.50p 0
30/10/2015 49.50p 49.50p 49.50p 49.50p 0
29/10/2015 52.00p 52.00p 49.50p 49.50p 1000
28/10/2015 52.00p 52.00p 50.00p 52.00p 253
27/10/2015 52.00p 52.00p 52.00p 52.00p 0
26/10/2015 52.00p 52.00p 52.00p 52.00p 0
23/10/2015 52.00p 52.00p 52.00p 52.00p 0
22/10/2015 52.00p 52.00p 52.00p 52.00p 0
21/10/2015 52.00p 52.00p 52.00p 52.00p 0
20/10/2015 52.00p 52.00p 52.00p 52.00p 0
19/10/2015 53.37p 53.37p 50.00p 52.00p 15000
16/10/2015 53.37p 53.37p 53.37p 53.37p 0
15/10/2015 53.37p 53.37p 53.37p 53.37p 0
14/10/2015 53.37p 53.37p 53.37p 53.37p 0
13/10/2015 53.37p 53.37p 53.37p 53.37p 0
12/10/2015 53.37p 53.37p 53.37p 53.37p 0
09/10/2015 53.37p 53.37p 52.00p 53.37p 5000
08/10/2015 53.37p 53.37p 53.37p 53.37p 0
07/10/2015 53.50p 53.50p 53.37p 53.37p 0
06/10/2015 53.50p 54.50p 53.50p 53.50p 0
05/10/2015 53.50p 54.50p 53.50p 53.50p 0
02/10/2015 53.50p 53.50p 53.50p 53.50p 0
01/10/2015 53.50p 53.50p 53.50p 53.50p 0
30/09/2015 53.50p 54.50p 53.50p 53.50p 0
29/09/2015 53.50p 54.50p 48.00p 53.50p 15000
28/09/2015 53.50p 53.50p 53.50p 53.50p 0
25/09/2015 53.50p 54.50p 53.50p 53.50p 0
24/09/2015 56.25p 56.25p 45.00p 53.50p 11000
23/09/2015 56.75p 56.75p 56.75p 56.75p 0
22/09/2015 56.75p 56.75p 56.75p 56.75p 0
21/09/2015 56.75p 56.75p 56.75p 56.75p 0
18/09/2015 56.75p 56.75p 56.75p 56.75p 0
17/09/2015 56.25p 56.75p 55.00p 56.75p 2500
16/09/2015 56.25p 56.25p 55.00p 56.25p 7500
15/09/2015 56.25p 56.25p 56.25p 56.25p 0
14/09/2015 56.25p 56.25p 56.25p 56.25p 0
11/09/2015 55.50p 56.25p 55.00p 56.25p 2000
10/09/2015 55.50p 55.50p 55.50p 55.50p 0
09/09/2015 55.50p 55.50p 55.50p 55.50p 0
08/09/2015 55.50p 55.50p 55.50p 55.50p 0
07/09/2015 55.50p 55.50p 55.50p 55.50p 0
04/09/2015 55.50p 55.50p 55.50p 55.50p 0
03/09/2015 55.50p 55.50p 55.50p 55.50p 0
02/09/2015 55.50p 55.50p 55.50p 55.50p 0
01/09/2015 55.50p 55.50p 55.50p 55.50p 0
28/08/2015 55.50p 55.50p 54.00p 55.50p 23000
27/08/2015 55.50p 55.50p 55.50p 55.50p 0
26/08/2015 55.50p 55.50p 55.50p 55.50p 0
25/08/2015 55.50p 55.50p 54.00p 55.50p 6500
24/08/2015 55.50p 55.50p 55.50p 55.50p 0
21/08/2015 55.50p 55.50p 55.50p 55.50p 0
20/08/2015 55.50p 55.50p 55.50p 55.50p 0
19/08/2015 55.50p 56.50p 55.50p 55.50p 0
18/08/2015 55.50p 55.50p 55.50p 55.50p 0
17/08/2015 53.50p 55.50p 53.50p 55.50p 26744
14/08/2015 53.50p 53.50p 53.50p 53.50p 0
13/08/2015 53.50p 53.50p 53.50p 53.50p 0
12/08/2015 53.50p 53.50p 53.50p 53.50p 0
11/08/2015 53.50p 53.50p 53.50p 53.50p 0
10/08/2015 53.50p 53.50p 53.50p 53.50p 0
07/08/2015 53.50p 53.50p 53.50p 53.50p 0
06/08/2015 53.50p 53.50p 53.50p 53.50p 0
05/08/2015 52.50p 55.00p 52.00p 53.50p 3400
04/08/2015 51.50p 52.50p 51.50p 52.50p 0

*Close Price adjusted for both dividends and splits