NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NAHL Group

Date Open High Low Close* Volume
21/09/2015 334.00p 334.00p 330.26p 334.00p 15018
18/09/2015 329.75p 342.49p 323.83p 334.00p 33746
17/09/2015 323.30p 323.30p 315.55p 319.13p 6554
16/09/2015 323.25p 324.75p 317.15p 318.00p 83423
15/09/2015 322.25p 334.15p 290.01p 312.00p 331267
14/09/2015 334.50p 334.50p 331.25p 332.50p 3304
11/09/2015 336.82p 336.82p 328.38p 331.25p 5501
10/09/2015 336.82p 338.77p 333.51p 335.00p 20368
09/09/2015 333.00p 340.00p 332.44p 335.00p 11538
08/09/2015 335.00p 340.00p 331.50p 340.00p 43677
07/09/2015 344.75p 347.75p 335.95p 339.75p 34937
04/09/2015 345.75p 351.54p 341.50p 345.00p 36951
03/09/2015 350.00p 350.00p 342.00p 342.00p 21318
02/09/2015 345.25p 347.50p 345.25p 347.50p 4
01/09/2015 344.50p 348.13p 344.50p 344.50p 14750
28/08/2015 350.00p 355.70p 342.25p 344.50p 28980
27/08/2015 348.50p 351.24p 342.00p 342.00p 8948
26/08/2015 342.25p 350.00p 342.25p 348.75p 9080
25/08/2015 348.25p 355.00p 347.00p 350.00p 167259
24/08/2015 347.00p 354.90p 340.00p 351.00p 86275
21/08/2015 350.00p 362.00p 347.45p 362.00p 50947
20/08/2015 355.00p 359.65p 347.50p 350.00p 40527
19/08/2015 355.00p 355.25p 349.87p 355.00p 22245
18/08/2015 350.00p 355.00p 349.70p 355.00p 41291
17/08/2015 349.75p 350.00p 347.00p 350.00p 69627
14/08/2015 350.00p 350.00p 346.54p 350.00p 22581
13/08/2015 350.00p 350.00p 342.26p 347.00p 11144
12/08/2015 349.75p 349.75p 342.53p 345.37p 7117
11/08/2015 349.75p 349.75p 341.34p 347.00p 18004
10/08/2015 349.00p 349.00p 345.00p 345.37p 253208
07/08/2015 345.50p 345.50p 342.10p 344.00p 927410
06/08/2015 349.50p 350.00p 341.25p 345.00p 15546
05/08/2015 341.25p 345.50p 341.00p 341.00p 67301
04/08/2015 349.75p 350.00p 344.90p 345.00p 4472
03/08/2015 344.75p 348.05p 339.40p 345.00p 751054
31/07/2015 342.50p 343.80p 331.15p 335.00p 31875
30/07/2015 343.23p 346.85p 343.23p 346.00p 1356
29/07/2015 347.55p 347.55p 344.38p 347.13p 1744
28/07/2015 349.85p 349.85p 343.23p 346.00p 3244
27/07/2015 350.25p 350.86p 345.04p 346.13p 12866
24/07/2015 353.75p 353.75p 350.88p 351.87p 6490
23/07/2015 354.75p 357.50p 348.27p 353.75p 41698
22/07/2015 343.37p 349.51p 341.00p 345.00p 3534
21/07/2015 350.00p 353.00p 341.00p 341.00p 16088
20/07/2015 348.75p 350.50p 337.01p 347.50p 10017
17/07/2015 347.00p 347.00p 337.72p 341.00p 1745
16/07/2015 345.00p 345.00p 340.00p 341.37p 10472
15/07/2015 332.25p 342.00p 323.25p 342.00p 1179076
14/07/2015 321.00p 328.00p 320.00p 324.00p 1595031
13/07/2015 320.25p 328.33p 320.00p 325.00p 9558
10/07/2015 315.25p 322.44p 315.00p 315.00p 6111
09/07/2015 320.25p 323.75p 313.69p 315.00p 599460
08/07/2015 320.00p 325.00p 316.56p 325.00p 10797
07/07/2015 319.75p 326.70p 319.08p 320.00p 1680390
06/07/2015 320.00p 323.60p 314.40p 319.00p 27193
03/07/2015 323.60p 324.30p 315.00p 319.00p 10535
02/07/2015 315.25p 326.50p 315.00p 315.00p 547113
01/07/2015 322.29p 324.65p 314.37p 321.50p 473437
30/06/2015 321.00p 323.62p 319.55p 322.00p 6591
29/06/2015 320.00p 329.75p 320.00p 325.00p 20202
26/06/2015 334.87p 334.87p 334.50p 334.50p 3211
25/06/2015 328.00p 332.40p 327.50p 330.50p 8424
24/06/2015 330.25p 336.95p 330.25p 333.50p 12080
23/06/2015 338.80p 338.80p 332.15p 335.50p 3596
22/06/2015 332.50p 339.00p 331.40p 335.00p 4247
19/06/2015 343.35p 343.35p 332.55p 336.25p 12515
18/06/2015 342.00p 345.00p 334.50p 342.00p 76504
17/06/2015 330.00p 343.00p 325.25p 339.00p 32152
16/06/2015 325.00p 332.80p 323.15p 326.25p 22204
15/06/2015 325.00p 332.00p 317.80p 332.00p 40325
12/06/2015 319.50p 325.00p 315.25p 322.50p 87327
11/06/2015 313.90p 318.40p 306.00p 313.00p 10345
10/06/2015 306.00p 313.90p 306.00p 306.00p 15232
09/06/2015 310.00p 313.90p 307.10p 310.50p 444430
08/06/2015 310.00p 320.25p 310.00p 310.00p 471633
05/06/2015 300.00p 310.00p 299.00p 310.00p 28161
04/06/2015 294.75p 296.44p 290.00p 292.62p 464596
03/06/2015 295.00p 295.00p 286.20p 295.00p 1753586
02/06/2015 294.00p 300.00p 294.00p 296.00p 34870
01/06/2015 299.75p 301.51p 293.25p 294.50p 49056
29/05/2015 295.00p 300.00p 290.00p 300.00p 48823
28/05/2015 300.25p 304.27p 296.19p 297.25p 63266
27/05/2015 310.00p 310.00p 300.49p 302.50p 6547
26/05/2015 312.50p 312.50p 300.00p 300.00p 120984
22/05/2015 309.75p 309.75p 306.25p 307.50p 3479
21/05/2015 305.00p 310.00p 305.00p 310.00p 38483
20/05/2015 305.00p 310.00p 302.69p 305.00p 66134
19/05/2015 304.75p 305.00p 297.00p 305.00p 9016
18/05/2015 300.00p 300.13p 300.00p 300.13p 8883
15/05/2015 292.00p 300.00p 292.00p 300.00p 37392
14/05/2015 298.84p 298.84p 294.58p 296.13p 8706
13/05/2015 299.23p 299.23p 293.75p 296.00p 1140
12/05/2015 300.00p 300.00p 293.75p 293.75p 30836
11/05/2015 306.00p 306.97p 298.50p 298.50p 256030
08/05/2015 300.00p 307.03p 292.25p 303.00p 32542
07/05/2015 300.00p 300.00p 291.25p 300.00p 22558
06/05/2015 300.00p 300.00p 293.10p 295.50p 57098
05/05/2015 303.00p 303.00p 298.50p 298.50p 198137
01/05/2015 303.00p 303.00p 296.50p 296.50p 14797
30/04/2015 302.00p 302.00p 295.75p 300.00p 47676
29/04/2015 300.00p 303.00p 292.00p 296.75p 41576
28/04/2015 295.00p 297.00p 290.00p 297.00p 29165
27/04/2015 294.46p 298.00p 292.10p 296.50p 5421
24/04/2015 294.78p 298.00p 293.41p 295.25p 11682
23/04/2015 298.25p 303.53p 294.78p 295.00p 18808
22/04/2015 306.90p 307.95p 303.00p 305.50p 11205
21/04/2015 310.00p 313.00p 305.00p 305.00p 15992
20/04/2015 307.40p 307.40p 302.83p 305.25p 6179
17/04/2015 310.00p 311.50p 303.47p 310.00p 74951
16/04/2015 305.00p 311.41p 301.47p 305.00p 60001
15/04/2015 300.00p 304.98p 298.18p 300.00p 29727
14/04/2015 292.75p 305.00p 290.12p 297.50p 237853
13/04/2015 289.75p 292.56p 285.00p 290.00p 86317
10/04/2015 284.00p 295.00p 279.58p 288.00p 225575
09/04/2015 279.00p 284.00p 279.00p 282.50p 424171
08/04/2015 275.00p 284.00p 273.20p 281.25p 23228
07/04/2015 275.00p 278.00p 270.45p 277.50p 300532
02/04/2015 273.00p 273.91p 265.33p 273.25p 18765
01/04/2015 270.25p 270.39p 269.26p 270.00p 1572322
31/03/2015 270.00p 271.65p 265.89p 267.50p 115379
30/03/2015 268.56p 269.13p 263.50p 267.50p 70596
27/03/2015 270.00p 270.00p 250.00p 266.00p 13616004
26/03/2015 270.00p 271.00p 266.57p 269.25p 288345
25/03/2015 270.00p 274.87p 270.00p 271.25p 163637
24/03/2015 272.00p 280.00p 272.00p 275.00p 75741
23/03/2015 269.75p 270.00p 267.78p 270.00p 9274
20/03/2015 267.78p 267.78p 267.50p 267.50p 5124
19/03/2015 267.00p 268.75p 267.00p 267.50p 2586
18/03/2015 267.78p 268.76p 267.00p 268.50p 13716
17/03/2015 264.00p 267.80p 264.00p 267.00p 5269
16/03/2015 268.00p 268.00p 265.00p 267.00p 11603
13/03/2015 267.25p 269.10p 265.00p 265.00p 16803
12/03/2015 271.00p 271.37p 270.00p 270.00p 5038
11/03/2015 272.15p 272.50p 270.00p 272.50p 175
10/03/2015 266.44p 270.00p 265.03p 270.00p 3791
09/03/2015 268.00p 270.00p 268.00p 270.00p 27007
06/03/2015 265.25p 274.75p 265.00p 270.25p 8413
05/03/2015 270.00p 270.00p 266.50p 270.00p 5077
04/03/2015 270.25p 270.32p 268.44p 269.00p 25267
03/03/2015 270.00p 272.50p 264.09p 272.50p 16907
02/03/2015 263.78p 265.75p 263.50p 265.75p 0
27/02/2015 263.78p 264.03p 257.00p 263.50p 47632
26/02/2015 263.00p 264.16p 261.50p 261.50p 5867
25/02/2015 259.09p 263.00p 259.09p 261.50p 424334
24/02/2015 263.00p 263.00p 262.50p 262.50p 3300
23/02/2015 259.50p 263.00p 257.19p 262.50p 16083
20/02/2015 259.75p 259.75p 258.50p 259.00p 6893
19/02/2015 255.25p 258.53p 255.00p 255.00p 22100
18/02/2015 249.75p 254.16p 238.81p 254.00p 1328070
17/02/2015 245.25p 248.00p 237.00p 237.00p 20720
16/02/2015 245.25p 250.00p 245.25p 250.00p 209
13/02/2015 245.25p 250.00p 245.25p 250.00p 10786
12/02/2015 250.00p 257.00p 245.00p 245.00p 27477
11/02/2015 250.25p 254.00p 250.25p 254.00p 97
10/02/2015 254.00p 257.75p 250.54p 253.00p 9043
09/02/2015 254.00p 254.00p 252.50p 252.50p 10488
06/02/2015 254.00p 256.00p 254.00p 254.00p 14548
05/02/2015 254.43p 254.43p 253.13p 254.00p 1370
04/02/2015 255.00p 255.00p 250.00p 253.13p 373163
03/02/2015 256.00p 256.00p 253.00p 253.00p 16608
02/02/2015 253.90p 254.25p 253.00p 253.00p 9546
30/01/2015 255.00p 255.00p 250.25p 253.00p 72638
29/01/2015 250.00p 255.00p 250.00p 255.00p 18570
28/01/2015 246.43p 246.43p 242.50p 245.00p 7168
27/01/2015 245.00p 249.75p 241.44p 245.00p 10687
26/01/2015 250.91p 250.91p 225.00p 248.50p 24710568
23/01/2015 247.75p 253.00p 246.65p 247.50p 343734
22/01/2015 250.00p 254.75p 240.00p 242.00p 28920
21/01/2015 251.00p 257.50p 251.00p 251.00p 121919
20/01/2015 245.00p 257.50p 245.00p 257.50p 37388
19/01/2015 240.00p 242.00p 238.50p 238.50p 32269
16/01/2015 229.75p 240.00p 228.20p 235.12p 46443
15/01/2015 225.00p 227.50p 224.55p 227.50p 8199
14/01/2015 218.25p 220.25p 218.25p 220.00p 8989
13/01/2015 218.25p 222.62p 218.25p 222.62p 5007
12/01/2015 225.45p 225.45p 224.00p 224.00p 2000
09/01/2015 219.75p 224.00p 220.00p 224.00p 0
08/01/2015 219.75p 220.25p 219.67p 220.00p 160197
07/01/2015 220.00p 222.48p 215.00p 215.00p 70469
06/01/2015 218.00p 222.48p 212.00p 218.00p 50333
05/01/2015 218.00p 221.50p 215.98p 221.50p 5339
02/01/2015 215.25p 222.73p 215.25p 221.50p 4170
31/12/2014 220.00p 219.50p 219.50p 219.50p 0
30/12/2014 220.00p 222.00p 219.00p 219.50p 19065
29/12/2014 217.75p 219.75p 217.00p 219.75p 0
24/12/2014 217.75p 217.00p 216.00p 217.00p 0
23/12/2014 217.75p 218.00p 216.00p 216.00p 27928
22/12/2014 215.00p 215.00p 214.00p 214.00p 4778
19/12/2014 214.75p 215.00p 211.37p 213.50p 1597
18/12/2014 214.00p 212.50p 212.50p 212.50p 0
17/12/2014 214.00p 214.00p 211.44p 212.50p 13106
16/12/2014 212.00p 212.00p 210.50p 212.00p 1250
15/12/2014 210.25p 212.00p 210.00p 210.50p 4664
12/12/2014 215.00p 215.00p 213.25p 213.25p 21351
11/12/2014 220.00p 220.00p 217.50p 217.50p 6200
10/12/2014 211.75p 217.00p 210.25p 216.62p 8820
09/12/2014 216.50p 217.25p 211.12p 211.12p 1904
08/12/2014 215.25p 215.25p 211.44p 212.63p 600
05/12/2014 216.75p 216.75p 211.88p 213.50p 2211
04/12/2014 210.04p 217.00p 210.04p 213.37p 6156

*Close Price adjusted for both dividends and splits