NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/08/2023 50.00p 51.55p 49.48p 50.50p 30120
10/08/2023 50.00p 51.61p 49.60p 50.50p 10731
09/08/2023 48.00p 51.66p 50.50p 50.50p 424
08/08/2023 48.00p 51.50p 50.25p 50.25p 5817
07/08/2023 48.00p 51.10p 48.00p 49.75p 25618
04/08/2023 49.80p 51.00p 48.33p 50.35p 14830
03/08/2023 49.00p 50.79p 49.50p 49.50p 1957
02/08/2023 49.00p 51.56p 49.00p 49.50p 21713
01/08/2023 47.00p 50.00p 48.20p 50.00p 6
31/07/2023 47.00p 52.00p 48.20p 50.10p 176
28/07/2023 47.00p 51.00p 48.66p 49.50p 12980
27/07/2023 47.00p 51.00p 47.00p 49.50p 71683
26/07/2023 43.60p 47.77p 43.60p 46.10p 1726831
25/07/2023 44.00p 43.71p 43.40p 43.40p 2474
24/07/2023 44.00p 43.71p 43.09p 43.40p 371
21/07/2023 44.00p 43.50p 43.00p 43.50p 3571
20/07/2023 44.00p 44.00p 43.80p 43.80p 12500
19/07/2023 43.40p 43.85p 43.40p 43.80p 14874
18/07/2023 43.40p 43.40p 42.60p 42.60p 1500
17/07/2023 43.20p 43.39p 42.15p 42.70p 3573
14/07/2023 43.20p 43.20p 42.50p 42.50p 9600
13/07/2023 43.40p 43.50p 43.40p 43.50p 5000
12/07/2023 43.20p 43.50p 43.20p 43.50p 8479
11/07/2023 42.60p 43.53p 42.51p 43.40p 17338
10/07/2023 41.80p 43.04p 41.80p 42.50p 24202
07/07/2023 41.40p 42.40p 41.40p 42.40p 22227
06/07/2023 40.00p 41.25p 40.00p 40.80p 10557
05/07/2023 41.80p 41.80p 41.40p 41.40p 3000
04/07/2023 42.00p 41.40p 41.30p 41.40p 2112
03/07/2023 42.00p 41.86p 41.40p 41.40p 500
30/06/2023 42.00p 42.10p 41.50p 41.50p 0
29/06/2023 42.00p 42.10p 42.00p 42.10p 6889
28/06/2023 42.00p 42.60p 41.90p 41.90p 110197
27/06/2023 40.00p 41.05p 39.80p 40.50p 46171
26/06/2023 39.00p 39.00p 38.52p 39.00p 69923
23/06/2023 39.00p 40.00p 39.38p 39.80p 118000
22/06/2023 39.00p 40.00p 39.90p 39.90p 0
21/06/2023 39.00p 40.10p 40.00p 40.00p 0
20/06/2023 39.00p 40.60p 40.10p 40.10p 0
19/06/2023 39.00p 41.00p 39.00p 40.60p 183528
16/06/2023 39.00p 39.50p 39.00p 39.50p 5000
15/06/2023 39.20p 39.50p 39.00p 39.50p 2
14/06/2023 39.20p 40.20p 39.70p 39.80p 726
13/06/2023 39.20p 39.90p 39.70p 39.90p 0
12/06/2023 39.20p 39.70p 39.00p 39.70p 13144
09/06/2023 40.60p 40.80p 40.02p 40.10p 134003
08/06/2023 40.00p 39.70p 39.50p 39.70p 24000
07/06/2023 40.00p 40.00p 39.80p 39.80p 19000
06/06/2023 39.80p 41.20p 39.80p 40.00p 95154
05/06/2023 39.80p 40.10p 39.40p 40.10p 0
02/06/2023 39.80p 40.10p 38.20p 39.40p 184237
01/06/2023 40.60p 40.40p 39.09p 40.10p 8298
31/05/2023 40.60p 41.00p 39.60p 39.70p 25607
30/05/2023 42.00p 42.00p 40.60p 40.60p 104717
26/05/2023 42.20p 42.20p 42.00p 42.00p 45177
25/05/2023 42.80p 43.87p 42.80p 42.80p 19443
24/05/2023 43.00p 43.00p 42.50p 42.50p 4708
23/05/2023 43.00p 43.40p 43.00p 43.40p 0
22/05/2023 43.00p 43.00p 43.00p 43.00p 2500
19/05/2023 43.20p 43.80p 43.00p 43.80p 13659
18/05/2023 42.60p 44.78p 43.20p 43.50p 28947
17/05/2023 42.60p 43.10p 42.60p 43.10p 11546
16/05/2023 44.00p 44.00p 42.40p 43.00p 135806
15/05/2023 45.60p 44.50p 44.42p 44.50p 1628
12/05/2023 45.60p 44.90p 44.90p 44.90p 0
11/05/2023 45.60p 44.90p 44.50p 44.90p 0
10/05/2023 45.60p 45.60p 44.50p 44.50p 2500
09/05/2023 44.20p 44.90p 44.20p 44.90p 23208
05/05/2023 44.20p 45.00p 44.00p 45.00p 68455
04/05/2023 44.20p 45.10p 44.20p 45.10p 151
03/05/2023 44.20p 45.50p 44.00p 45.50p 58644
02/05/2023 45.00p 45.99p 45.00p 45.00p 15792
28/04/2023 44.00p 44.10p 44.00p 44.10p 16767
27/04/2023 46.20p 46.28p 44.02p 44.10p 44993
26/04/2023 46.20p 46.50p 46.20p 46.50p 1213
25/04/2023 46.80p 46.80p 46.70p 46.70p 0
24/04/2023 46.80p 47.16p 46.80p 46.80p 6204
21/04/2023 46.80p 47.20p 46.50p 47.20p 58836
20/04/2023 46.20p 46.40p 46.40p 46.40p 0
19/04/2023 46.20p 46.50p 46.40p 46.40p 25000
18/04/2023 46.20p 46.50p 46.40p 46.40p 705
17/04/2023 46.20p 46.99p 46.20p 46.50p 16112
14/04/2023 47.00p 47.13p 46.90p 46.90p 23500
13/04/2023 47.00p 47.20p 46.79p 47.20p 6500
12/04/2023 46.00p 46.72p 45.46p 46.50p 20532
11/04/2023 46.20p 46.80p 46.01p 46.40p 35526
06/04/2023 41.00p 47.00p 40.24p 47.00p 92181
05/04/2023 37.40p 41.60p 37.40p 41.60p 95460
04/04/2023 36.60p 37.00p 36.60p 37.00p 21
03/04/2023 37.00p 37.30p 37.00p 37.30p 0
31/03/2023 37.00p 37.00p 37.00p 37.00p 25000
30/03/2023 37.80p 37.80p 36.22p 36.60p 36991
29/03/2023 37.80p 37.80p 37.04p 37.50p 7608
28/03/2023 35.80p 37.30p 36.29p 37.30p 1500
27/03/2023 35.80p 37.30p 35.80p 37.30p 65328
24/03/2023 36.00p 36.85p 34.80p 35.40p 106261
23/03/2023 36.00p 37.80p 36.00p 37.30p 78341
22/03/2023 36.00p 38.48p 35.92p 36.80p 182263
21/03/2023 35.60p 35.60p 35.30p 35.30p 7500
20/03/2023 34.00p 34.80p 34.80p 34.80p 0
17/03/2023 34.00p 34.80p 34.80p 34.80p 500
16/03/2023 34.00p 34.00p 34.00p 34.00p 7500
15/03/2023 34.00p 33.50p 33.05p 33.50p 5377
14/03/2023 34.00p 34.40p 32.90p 34.40p 44850
13/03/2023 35.80p 35.80p 34.10p 34.50p 9387
10/03/2023 36.00p 35.40p 34.90p 34.90p 0
09/03/2023 36.00p 35.50p 35.40p 35.40p 0
08/03/2023 36.00p 36.00p 35.00p 35.50p 136449
07/03/2023 35.00p 35.72p 35.00p 35.40p 40000
06/03/2023 35.00p 35.00p 34.95p 35.00p 44396
03/03/2023 34.00p 34.50p 34.00p 34.50p 13500
02/03/2023 34.00p 34.50p 34.50p 34.50p 0
01/03/2023 34.00p 34.50p 34.05p 34.50p 8169
28/02/2023 34.00p 34.50p 34.50p 34.50p 0
27/02/2023 34.00p 34.50p 34.50p 34.50p 0
24/02/2023 34.00p 34.50p 34.05p 34.50p 10000
23/02/2023 34.00p 34.30p 34.20p 34.20p 0
22/02/2023 34.00p 34.30p 34.30p 34.30p 0
21/02/2023 34.00p 34.30p 34.00p 34.30p 6000
20/02/2023 34.00p 35.00p 34.05p 34.50p 16201
17/02/2023 34.00p 34.30p 34.00p 34.30p 45000
16/02/2023 34.00p 34.10p 34.10p 34.10p 0
15/02/2023 34.00p 35.60p 34.00p 34.10p 224442
14/02/2023 34.00p 35.80p 34.09p 34.90p 5458
13/02/2023 34.00p 35.60p 34.08p 34.90p 3041
10/02/2023 34.00p 35.50p 34.80p 34.80p 98504
09/02/2023 34.00p 35.81p 34.00p 34.90p 291539
08/02/2023 33.00p 33.10p 32.70p 33.10p 65771
07/02/2023 33.00p 33.93p 33.50p 33.50p 1000
06/02/2023 33.00p 34.00p 33.00p 33.00p 155
03/02/2023 33.00p 33.05p 33.00p 33.00p 504
02/02/2023 33.00p 34.00p 33.00p 33.00p 464
01/02/2023 33.00p 33.00p 33.00p 33.00p 6802
31/01/2023 33.00p 33.50p 33.00p 33.50p 34000
30/01/2023 33.00p 33.50p 31.33p 33.50p 280793
27/01/2023 36.00p 34.10p 33.29p 34.10p 7204
26/01/2023 36.00p 35.20p 35.02p 35.20p 5479
25/01/2023 36.00p 36.00p 35.00p 35.60p 364980
24/01/2023 35.00p 35.80p 33.42p 35.60p 88784
23/01/2023 34.00p 34.80p 34.50p 34.50p 5
20/01/2023 34.00p 35.80p 34.09p 34.50p 2249
19/01/2023 34.00p 34.90p 34.90p 34.90p 0
18/01/2023 34.00p 34.90p 33.20p 34.90p 28381
17/01/2023 35.00p 35.60p 34.08p 34.50p 3415
16/01/2023 35.00p 35.60p 34.80p 34.80p 8
13/01/2023 35.00p 34.80p 34.40p 34.40p 0
12/01/2023 35.00p 35.00p 34.00p 34.80p 1159072
11/01/2023 35.00p 35.30p 34.38p 35.30p 37778
10/01/2023 35.00p 35.10p 34.60p 35.10p 16778
09/01/2023 35.60p 35.60p 35.30p 35.30p 17644
06/01/2023 35.00p 35.20p 35.00p 35.20p 5000
05/01/2023 35.00p 35.10p 35.00p 35.10p 11503
04/01/2023 35.00p 35.10p 35.00p 35.10p 6943
03/01/2023 35.00p 34.96p 34.80p 34.80p 257
30/12/2022 35.00p 35.00p 34.16p 35.00p 2210
29/12/2022 34.60p 34.50p 34.50p 34.50p 0
28/12/2022 34.60p 34.66p 33.74p 34.50p 22955
23/12/2022 34.60p 34.80p 34.80p 34.80p 0
22/12/2022 34.60p 34.80p 34.80p 34.80p 0
21/12/2022 34.60p 35.00p 34.80p 34.80p 6
20/12/2022 34.60p 34.60p 34.00p 34.50p 4862
19/12/2022 34.80p 34.80p 34.70p 34.80p 0
16/12/2022 34.80p 35.00p 34.70p 34.70p 35741
15/12/2022 33.60p 34.40p 34.40p 34.40p 0
14/12/2022 33.60p 34.40p 34.13p 34.40p 196
13/12/2022 33.60p 34.40p 33.60p 34.40p 18533
12/12/2022 34.60p 34.60p 33.00p 33.10p 25071
09/12/2022 34.60p 35.00p 34.50p 34.50p 18529
08/12/2022 34.60p 34.80p 34.80p 34.80p 0
07/12/2022 34.60p 35.00p 34.57p 34.80p 5027
06/12/2022 34.60p 34.85p 33.55p 34.80p 39864
05/12/2022 34.60p 34.80p 34.66p 34.80p 2000
02/12/2022 34.60p 34.66p 33.91p 34.50p 24600
01/12/2022 34.60p 34.80p 34.70p 34.70p 0
30/11/2022 34.60p 34.80p 34.80p 34.80p 0
29/11/2022 34.60p 34.80p 34.60p 34.80p 0
28/11/2022 34.60p 34.60p 34.03p 34.60p 24010
25/11/2022 35.00p 34.70p 34.50p 34.70p 7899
24/11/2022 35.00p 35.00p 34.50p 34.50p 11385
23/11/2022 34.40p 35.58p 35.30p 35.30p 5042
22/11/2022 34.40p 35.30p 35.30p 35.30p 0
21/11/2022 34.40p 35.30p 35.10p 35.30p 4097
18/11/2022 34.40p 35.30p 35.10p 35.30p 967
17/11/2022 34.40p 35.59p 35.00p 35.00p 2843
16/11/2022 34.40p 35.60p 34.00p 35.30p 47336
15/11/2022 35.00p 35.00p 34.80p 35.00p 0
14/11/2022 35.00p 35.00p 34.80p 34.80p 0
11/11/2022 35.00p 35.00p 34.78p 35.00p 47500
10/11/2022 34.00p 34.60p 34.40p 34.60p 0
09/11/2022 34.00p 34.40p 34.20p 34.40p 0
08/11/2022 34.00p 34.20p 33.79p 34.20p 250
07/11/2022 34.00p 34.50p 34.00p 34.50p 65000
04/11/2022 34.00p 34.40p 34.13p 34.40p 2250
03/11/2022 34.00p 34.40p 34.40p 34.40p 0
02/11/2022 34.00p 34.60p 34.40p 34.40p 0
01/11/2022 34.00p 34.60p 34.49p 34.60p 479
31/10/2022 34.00p 34.70p 33.27p 34.70p 1859
28/10/2022 34.00p 34.00p 33.58p 33.90p 15306
27/10/2022 34.40p 34.40p 34.12p 34.40p 3518
26/10/2022 34.40p 34.40p 34.00p 34.40p 35000

*Close Price adjusted for both dividends and splits