NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/04/2021 52.00p 52.02p 47.05p 50.00p 101608
01/04/2021 51.00p 52.00p 50.80p 52.00p 21097
31/03/2021 52.60p 52.60p 51.80p 52.60p 52207
30/03/2021 52.00p 52.60p 49.80p 52.00p 123712
29/03/2021 52.60p 52.61p 51.80p 51.80p 38750
26/03/2021 53.00p 53.60p 50.83p 53.00p 94642
25/03/2021 52.00p 52.80p 52.40p 52.60p 2863
24/03/2021 52.00p 52.50p 52.00p 52.50p 9500
23/03/2021 49.90p 52.00p 49.90p 51.60p 34199
22/03/2021 50.60p 51.60p 50.00p 51.60p 51031
19/03/2021 46.00p 50.57p 45.16p 50.30p 181452
18/03/2021 43.70p 45.89p 44.55p 45.55p 53934
17/03/2021 43.70p 44.60p 43.13p 44.40p 18664
16/03/2021 44.20p 44.61p 43.71p 44.45p 10423
15/03/2021 44.20p 44.10p 43.10p 44.10p 2694
12/03/2021 44.20p 44.59p 43.51p 44.45p 105818
11/03/2021 44.00p 44.30p 44.00p 44.30p 10000
10/03/2021 43.90p 44.00p 42.51p 43.45p 29520
09/03/2021 42.50p 43.00p 42.80p 43.00p 0
08/03/2021 42.50p 43.90p 42.00p 42.80p 21716
05/03/2021 43.00p 43.70p 43.60p 43.60p 17074
04/03/2021 43.00p 43.55p 43.00p 43.55p 585462
03/03/2021 43.00p 43.10p 42.20p 43.10p 0
02/03/2021 43.00p 46.00p 41.35p 42.20p 80633
01/03/2021 44.50p 45.00p 44.00p 44.00p 17000
26/02/2021 44.50p 46.86p 43.10p 45.00p 5500
25/02/2021 44.50p 44.85p 44.00p 44.85p 378
24/02/2021 44.50p 44.50p 43.00p 44.00p 6836
23/02/2021 45.70p 45.70p 43.00p 44.50p 139502
22/02/2021 47.10p 47.11p 45.70p 46.80p 53202
19/02/2021 45.00p 47.50p 43.30p 47.50p 124793
18/02/2021 44.90p 44.90p 43.00p 43.00p 2050
17/02/2021 44.90p 44.90p 43.00p 43.00p 54768
16/02/2021 42.90p 43.38p 41.14p 43.00p 361984
15/02/2021 42.90p 42.91p 41.13p 42.80p 25585
12/02/2021 40.60p 42.50p 41.15p 42.50p 8463
11/02/2021 40.60p 42.50p 41.15p 42.50p 1500
10/02/2021 40.60p 42.15p 41.12p 42.15p 4498
09/02/2021 40.60p 43.77p 42.15p 42.15p 22844
08/02/2021 40.60p 42.90p 40.60p 41.95p 40692
05/02/2021 42.90p 42.90p 41.00p 42.50p 11311
04/02/2021 41.00p 41.05p 40.80p 40.80p 30578
03/02/2021 39.10p 39.60p 39.10p 39.60p 8168
02/02/2021 41.60p 41.70p 39.55p 39.55p 2500
01/02/2021 41.60p 41.38p 39.38p 39.65p 26164
29/01/2021 41.60p 39.60p 39.25p 39.60p 297
28/01/2021 41.60p 41.60p 39.25p 39.65p 15910
27/01/2021 39.20p 39.65p 39.17p 39.65p 2669
26/01/2021 39.20p 39.60p 39.04p 39.60p 101168
25/01/2021 39.20p 41.75p 39.04p 39.55p 17643
22/01/2021 41.80p 41.80p 39.80p 39.80p 2496
21/01/2021 41.60p 41.85p 39.80p 39.80p 498998
20/01/2021 41.60p 42.34p 39.10p 39.70p 187309
19/01/2021 40.40p 40.60p 39.55p 39.55p 0
18/01/2021 40.40p 40.60p 40.03p 40.60p 57824
15/01/2021 40.00p 40.15p 39.67p 40.00p 112060
14/01/2021 42.00p 42.00p 40.00p 40.45p 45509
13/01/2021 41.00p 43.48p 40.00p 40.00p 28151
12/01/2021 43.90p 42.10p 41.15p 42.10p 1100
11/01/2021 43.90p 43.90p 41.20p 41.80p 66954
08/01/2021 42.10p 42.10p 41.10p 41.80p 12636
07/01/2021 42.00p 43.00p 42.00p 42.75p 24665
06/01/2021 43.00p 44.00p 42.26p 43.10p 26049
05/01/2021 43.90p 45.10p 43.50p 43.75p 4838
04/01/2021 44.00p 44.98p 43.63p 44.00p 27236
31/12/2020 45.50p 45.50p 45.50p 45.50p 500
30/12/2020 44.00p 44.70p 44.55p 44.55p 0
29/12/2020 44.00p 45.95p 44.07p 44.70p 3776
28/12/2020 44.00p 45.95p 44.00p 45.95p 200
24/12/2020 44.00p 45.95p 44.00p 45.95p 200
23/12/2020 46.40p 46.40p 44.00p 44.15p 9435
22/12/2020 44.30p 44.76p 44.10p 44.10p 4545
21/12/2020 45.00p 45.00p 44.30p 44.30p 10125
18/12/2020 45.00p 45.70p 45.00p 45.70p 175
17/12/2020 45.50p 46.22p 45.00p 45.70p 86317
16/12/2020 44.60p 46.40p 44.60p 45.85p 127140
15/12/2020 44.00p 44.70p 44.15p 44.70p 2675
14/12/2020 44.00p 44.70p 44.00p 44.70p 5166
11/12/2020 44.00p 44.45p 43.77p 44.45p 33070
10/12/2020 45.10p 45.57p 44.70p 44.70p 20610
09/12/2020 46.10p 47.40p 45.50p 46.05p 58058
08/12/2020 46.10p 46.75p 46.00p 46.75p 8389
07/12/2020 46.10p 49.30p 46.31p 46.80p 17979
04/12/2020 46.10p 47.60p 46.75p 46.75p 0
03/12/2020 46.10p 47.60p 46.10p 47.60p 18234
02/12/2020 46.10p 47.85p 46.10p 47.85p 5040
01/12/2020 49.60p 49.60p 47.85p 47.85p 10
30/11/2020 49.20p 49.60p 49.20p 49.60p 51121
27/11/2020 49.20p 49.20p 46.31p 49.20p 1328
26/11/2020 46.10p 49.00p 46.85p 46.85p 2987
25/11/2020 46.10p 49.20p 46.50p 46.50p 11638
24/11/2020 46.10p 49.33p 46.10p 46.75p 34400
23/11/2020 46.10p 49.33p 46.75p 46.75p 1598
20/11/2020 46.10p 49.47p 46.50p 46.50p 5210
19/11/2020 46.10p 49.47p 46.10p 46.75p 9928
18/11/2020 44.60p 48.87p 44.60p 46.70p 137888
17/11/2020 45.00p 46.40p 44.60p 44.60p 82015
16/11/2020 45.10p 45.75p 45.00p 45.75p 26172
13/11/2020 45.70p 45.70p 45.70p 45.70p 0
12/11/2020 45.70p 46.43p 45.70p 45.70p 704
10/11/2020 48.00p 48.19p 45.89p 46.45p 44644
09/11/2020 47.90p 48.19p 47.75p 47.75p 47346
06/11/2020 50.80p 50.80p 48.32p 48.50p 35885
05/11/2020 48.10p 48.66p 48.23p 48.50p 20069
04/11/2020 48.10p 48.75p 48.10p 48.75p 8180
03/11/2020 49.00p 49.00p 48.05p 48.05p 16596
02/11/2020 51.80p 50.38p 48.95p 48.95p 9900
30/10/2020 51.80p 48.95p 48.50p 48.95p 2611
29/10/2020 51.80p 49.46p 48.60p 48.60p 13586
28/10/2020 51.80p 50.44p 48.55p 48.55p 100000
27/10/2020 51.80p 50.50p 49.00p 49.00p 40000
26/10/2020 51.80p 51.80p 49.75p 49.75p 2257
23/10/2020 50.00p 50.09p 48.40p 48.40p 17824
22/10/2020 52.00p 51.62p 48.28p 48.40p 137503
21/10/2020 52.00p 53.00p 49.90p 49.90p 55007
20/10/2020 53.00p 53.00p 51.90p 51.90p 26235
19/10/2020 53.00p 52.91p 51.90p 51.90p 2000
16/10/2020 53.00p 54.00p 51.20p 52.00p 387231
15/10/2020 56.20p 59.00p 52.20p 53.40p 179948
14/10/2020 57.20p 60.00p 56.74p 57.10p 74001
13/10/2020 57.40p 57.90p 57.90p 57.90p 600000
12/10/2020 57.40p 60.49p 57.20p 57.90p 67838
09/10/2020 60.80p 60.49p 57.39p 59.00p 5483
08/10/2020 60.80p 60.49p 59.00p 59.00p 7417
07/10/2020 60.80p 59.00p 57.39p 59.00p 41888
06/10/2020 60.80p 60.81p 59.00p 59.00p 75124
05/10/2020 57.20p 57.90p 57.57p 57.90p 12768
02/10/2020 57.20p 61.00p 57.00p 57.70p 132858
01/10/2020 59.00p 59.00p 57.25p 59.00p 47683
30/09/2020 58.20p 61.83p 56.03p 61.00p 234183
29/09/2020 58.40p 61.86p 58.40p 60.50p 114996
28/09/2020 56.40p 56.20p 54.24p 56.20p 129861
25/09/2020 56.40p 56.20p 56.09p 56.20p 3565
24/09/2020 56.40p 58.38p 54.00p 54.00p 45299
23/09/2020 56.00p 64.00p 54.00p 57.40p 468875
22/09/2020 45.10p 49.30p 42.95p 48.60p 119126
21/09/2020 41.20p 46.80p 38.46p 46.40p 137908
18/09/2020 38.50p 40.01p 38.50p 39.75p 2740751
17/09/2020 41.20p 40.00p 39.05p 39.05p 20000
16/09/2020 41.20p 39.05p 38.62p 39.05p 2483
15/09/2020 41.20p 41.20p 39.05p 39.05p 10500
14/09/2020 39.00p 40.36p 39.45p 39.45p 84482
11/09/2020 39.00p 40.00p 39.00p 39.50p 2504194
10/09/2020 39.00p 39.50p 39.50p 39.50p 0
09/09/2020 39.00p 39.55p 39.50p 39.50p 0
08/09/2020 39.00p 39.89p 39.00p 39.55p 20123
07/09/2020 39.00p 39.05p 39.00p 39.05p 6148
04/09/2020 39.00p 39.10p 39.00p 39.10p 6000
03/09/2020 39.00p 39.10p 39.05p 39.10p 0
02/09/2020 39.00p 39.05p 39.05p 39.05p 0
01/09/2020 39.00p 40.36p 38.50p 39.05p 31501
31/08/2020 40.00p 40.00p 39.08p 39.10p 35000
28/08/2020 40.00p 40.00p 39.08p 39.10p 35000
27/08/2020 40.00p 40.50p 40.40p 40.40p 3230
26/08/2020 40.00p 40.95p 40.95p 40.95p 0
25/08/2020 40.00p 41.30p 40.10p 40.95p 8236
24/08/2020 40.00p 41.33p 40.95p 40.95p 359
21/08/2020 40.00p 41.00p 40.00p 40.00p 14649
20/08/2020 40.00p 41.00p 40.00p 40.00p 8896
19/08/2020 40.10p 40.45p 39.00p 40.45p 71225
18/08/2020 40.10p 41.99p 40.00p 41.45p 3065
17/08/2020 40.00p 42.00p 40.00p 40.00p 7382
14/08/2020 41.00p 41.00p 41.00p 41.00p 31
13/08/2020 43.10p 43.10p 41.00p 41.00p 11068
12/08/2020 41.00p 42.50p 41.00p 41.00p 840
11/08/2020 43.00p 43.00p 43.00p 43.00p 5150
10/08/2020 37.80p 42.95p 37.80p 40.00p 181794
07/08/2020 36.90p 37.16p 35.65p 36.30p 48399
06/08/2020 35.20p 35.20p 35.20p 35.20p 27
05/08/2020 35.20p 35.20p 35.20p 35.20p 26
04/08/2020 35.10p 36.77p 35.05p 35.20p 40478
03/08/2020 38.90p 38.90p 35.80p 35.80p 210083
31/07/2020 42.90p 43.00p 37.15p 39.00p 231752
30/07/2020 40.00p 40.50p 40.00p 40.00p 6742
29/07/2020 40.10p 42.47p 40.10p 40.10p 15882
28/07/2020 40.20p 40.20p 40.10p 40.10p 2701
27/07/2020 40.10p 42.56p 40.10p 40.10p 843
24/07/2020 40.10p 40.20p 40.10p 40.10p 50043
23/07/2020 40.90p 42.30p 38.62p 40.10p 240725
22/07/2020 38.50p 40.70p 38.40p 38.40p 2385
21/07/2020 39.10p 40.65p 38.60p 38.60p 16375
20/07/2020 38.40p 40.70p 38.40p 38.40p 22800
17/07/2020 38.40p 40.70p 38.40p 38.40p 40029
16/07/2020 41.00p 41.00p 39.70p 39.70p 129
15/07/2020 41.00p 41.00p 38.90p 38.90p 45209
14/07/2020 39.00p 39.00p 39.00p 39.00p 17
13/07/2020 40.00p 40.50p 39.10p 40.50p 0
10/07/2020 40.00p 40.00p 39.05p 39.10p 23283
09/07/2020 40.00p 40.85p 40.00p 40.00p 6087
08/07/2020 40.00p 40.00p 40.00p 40.00p 17
07/07/2020 41.10p 41.19p 37.80p 40.00p 181221
06/07/2020 41.00p 42.50p 41.00p 42.50p 0
03/07/2020 41.00p 44.00p 41.00p 41.00p 38324
02/07/2020 41.00p 43.86p 41.00p 41.00p 11896
01/07/2020 42.00p 44.00p 41.31p 44.00p 67337
30/06/2020 41.10p 43.20p 41.10p 43.20p 76711
29/06/2020 41.00p 41.31p 41.00p 41.00p 274
26/06/2020 41.20p 42.65p 41.20p 41.20p 70016
25/06/2020 41.90p 42.00p 41.00p 41.00p 103817
24/06/2020 40.50p 41.82p 40.30p 40.30p 6211

*Close Price adjusted for both dividends and splits