NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2019 111.30p 112.70p 111.30p 112.00p 8084
04/09/2019 110.00p 115.18p 109.00p 112.00p 70384
03/09/2019 110.00p 110.27p 109.75p 109.75p 15529
02/09/2019 114.00p 114.00p 109.00p 109.50p 102690
30/08/2019 112.50p 113.40p 110.00p 110.00p 33692
29/08/2019 114.00p 115.00p 114.00p 114.00p 42000
28/08/2019 117.15p 117.15p 116.00p 116.00p 2552
27/08/2019 117.41p 117.41p 115.50p 115.50p 5685
23/08/2019 114.39p 117.10p 113.68p 115.75p 5561
22/08/2019 116.82p 117.00p 115.50p 115.50p 9191
21/08/2019 113.00p 116.82p 113.00p 115.50p 5289
20/08/2019 116.67p 116.67p 114.46p 115.50p 1012
19/08/2019 114.08p 115.50p 114.08p 115.50p 308
16/08/2019 115.00p 115.25p 113.50p 115.25p 13177
15/08/2019 114.68p 114.68p 112.89p 113.25p 13610
14/08/2019 116.50p 117.67p 114.25p 114.25p 19172
13/08/2019 117.67p 117.67p 117.25p 117.25p 8411
12/08/2019 116.00p 117.50p 115.50p 117.50p 17264
09/08/2019 115.00p 118.00p 114.40p 118.00p 24420
08/08/2019 116.50p 116.50p 112.01p 116.00p 88179
07/08/2019 118.00p 118.48p 115.31p 116.50p 25823
06/08/2019 118.00p 119.35p 118.00p 119.25p 39161
05/08/2019 118.50p 121.50p 117.50p 119.50p 16176
02/08/2019 121.00p 120.00p 118.50p 120.00p 0
01/08/2019 121.00p 121.11p 118.00p 118.50p 57058
31/07/2019 121.16p 121.92p 121.16p 121.50p 2641
30/07/2019 121.00p 122.25p 121.00p 122.25p 3106
29/07/2019 121.75p 121.75p 121.50p 121.50p 5000
26/07/2019 123.00p 123.00p 121.50p 121.50p 29442
25/07/2019 121.00p 122.15p 121.00p 121.75p 23654
24/07/2019 122.00p 122.25p 122.00p 122.25p 0
23/07/2019 122.00p 122.00p 121.25p 122.00p 12317
22/07/2019 120.50p 122.00p 120.50p 122.00p 8691
19/07/2019 123.50p 123.50p 120.66p 121.50p 4737
18/07/2019 123.00p 124.50p 121.03p 122.00p 63447
17/07/2019 120.00p 121.50p 120.00p 120.75p 29125
16/07/2019 120.00p 121.27p 120.00p 120.75p 2687
15/07/2019 123.00p 123.00p 121.50p 121.50p 6035
12/07/2019 122.50p 122.50p 120.50p 121.25p 46833
11/07/2019 121.00p 122.20p 120.16p 120.50p 46908
10/07/2019 120.15p 120.75p 120.15p 120.75p 4748
09/07/2019 120.50p 122.00p 120.00p 121.50p 153240
08/07/2019 122.50p 122.50p 120.50p 121.25p 10800
05/07/2019 120.00p 122.50p 118.02p 121.00p 76850
04/07/2019 118.50p 119.00p 118.50p 119.00p 3511
03/07/2019 118.00p 119.12p 117.62p 118.50p 7110
02/07/2019 115.00p 118.00p 115.00p 118.00p 12738
01/07/2019 114.50p 116.75p 114.50p 116.75p 20326
28/06/2019 114.19p 114.19p 113.75p 113.75p 8486
27/06/2019 113.12p 114.28p 113.12p 114.00p 4301
26/06/2019 113.75p 114.42p 113.65p 114.25p 10674
25/06/2019 112.00p 114.00p 112.00p 113.25p 24372
24/06/2019 112.00p 114.00p 109.15p 114.00p 20475
21/06/2019 109.50p 109.66p 107.50p 109.00p 43033
20/06/2019 108.00p 108.50p 106.00p 107.50p 50649
19/06/2019 108.85p 108.85p 108.50p 108.50p 60
18/06/2019 109.50p 109.50p 108.75p 108.75p 11463
17/06/2019 110.00p 110.00p 109.00p 109.50p 26693
14/06/2019 109.25p 109.84p 108.75p 108.75p 16002
13/06/2019 109.25p 109.50p 109.25p 109.50p 2769
12/06/2019 110.00p 110.97p 109.50p 109.50p 29218
11/06/2019 109.00p 110.45p 109.00p 109.50p 58955
10/06/2019 114.50p 114.50p 109.65p 110.00p 16697
07/06/2019 110.00p 110.83p 109.88p 110.00p 422494
06/06/2019 110.40p 110.40p 109.55p 110.00p 11268
05/06/2019 108.98p 110.25p 108.85p 109.75p 22765
04/06/2019 109.00p 116.12p 109.00p 110.00p 242269
03/06/2019 108.50p 114.50p 107.00p 108.25p 186687
31/05/2019 110.00p 113.00p 108.30p 112.00p 35489
30/05/2019 108.50p 110.00p 106.25p 108.25p 22581
29/05/2019 107.49p 108.45p 106.20p 108.00p 55955
28/05/2019 107.59p 107.59p 106.52p 107.25p 7826
24/05/2019 106.55p 107.45p 106.16p 107.00p 13618
23/05/2019 110.00p 110.69p 104.00p 106.00p 65314
22/05/2019 111.00p 111.97p 110.00p 110.75p 48443
21/05/2019 112.00p 113.68p 108.50p 112.00p 86203
20/05/2019 114.34p 114.34p 113.75p 113.75p 8964
17/05/2019 113.16p 113.50p 113.16p 113.50p 13924
16/05/2019 113.90p 114.39p 113.00p 113.00p 22000
15/05/2019 114.50p 114.50p 110.56p 112.75p 34487
14/05/2019 112.05p 113.50p 112.05p 113.50p 1573
13/05/2019 114.34p 114.50p 111.57p 113.50p 432967
10/05/2019 114.00p 114.00p 110.56p 112.50p 17177
09/05/2019 114.00p 114.02p 112.10p 112.25p 30000
08/05/2019 113.50p 115.74p 113.08p 115.50p 43246
07/05/2019 114.00p 118.00p 113.22p 118.00p 654602
03/05/2019 113.98p 115.86p 113.78p 114.50p 12464
02/05/2019 114.00p 115.00p 114.00p 115.00p 6436
01/05/2019 117.00p 117.00p 114.00p 115.00p 57860
30/04/2019 114.00p 117.00p 113.36p 117.00p 68927
29/04/2019 115.00p 115.54p 114.00p 115.00p 49540
26/04/2019 115.50p 116.50p 114.24p 115.75p 47621
25/04/2019 117.50p 121.50p 112.78p 114.50p 169346
24/04/2019 115.00p 124.10p 115.00p 122.50p 325328
23/04/2019 116.00p 118.25p 116.00p 116.75p 104320
18/04/2019 117.50p 124.21p 115.50p 116.00p 111210
17/04/2019 116.50p 123.00p 115.16p 123.00p 328668
16/04/2019 116.00p 116.88p 115.25p 115.50p 55200
15/04/2019 114.00p 117.00p 113.50p 115.50p 178808
12/04/2019 113.00p 113.00p 111.00p 111.75p 78860
11/04/2019 109.50p 112.00p 109.50p 111.00p 92560
10/04/2019 108.00p 109.00p 107.32p 107.50p 22472
09/04/2019 109.00p 110.55p 107.50p 107.50p 53426
08/04/2019 107.00p 110.00p 105.75p 109.00p 95371
05/04/2019 107.47p 107.48p 106.75p 106.75p 646023
04/04/2019 107.02p 107.10p 105.16p 106.25p 25012
03/04/2019 107.00p 107.00p 105.16p 105.50p 402
02/04/2019 105.32p 106.00p 105.32p 106.00p 14666
01/04/2019 106.50p 107.50p 106.50p 107.00p 13018
29/03/2019 106.30p 107.62p 106.30p 106.75p 11949
28/03/2019 104.00p 108.00p 102.69p 107.50p 79595
27/03/2019 101.00p 105.00p 99.60p 102.75p 145515
26/03/2019 101.83p 103.30p 101.22p 102.50p 4450
25/03/2019 101.70p 103.14p 101.68p 102.25p 32840
22/03/2019 103.00p 103.00p 101.00p 101.00p 25060
21/03/2019 103.00p 104.59p 102.51p 102.75p 40976
20/03/2019 102.00p 107.00p 100.88p 103.00p 325746
19/03/2019 87.20p 104.75p 87.20p 102.50p 425773
18/03/2019 88.33p 90.67p 88.33p 89.40p 7000
15/03/2019 89.00p 90.00p 88.86p 90.00p 23724
14/03/2019 88.00p 90.00p 86.00p 89.00p 751960
13/03/2019 88.20p 89.77p 87.20p 88.20p 29802
12/03/2019 88.20p 89.80p 88.00p 88.80p 51800
11/03/2019 85.00p 88.40p 85.00p 88.40p 102602
08/03/2019 85.00p 86.79p 84.77p 85.50p 60837
07/03/2019 86.36p 86.53p 85.30p 85.60p 48200
06/03/2019 83.80p 85.56p 83.75p 84.80p 12280
05/03/2019 85.20p 86.40p 85.00p 85.80p 625937
04/03/2019 86.00p 86.10p 86.00p 86.10p 3866
01/03/2019 86.00p 87.80p 85.00p 85.00p 37551
28/02/2019 80.80p 87.00p 80.80p 87.00p 65818
27/02/2019 80.80p 81.40p 80.60p 81.10p 55418
26/02/2019 80.35p 80.70p 80.35p 80.70p 2516
25/02/2019 81.20p 82.50p 81.16p 81.30p 54369
22/02/2019 81.00p 81.14p 80.10p 80.60p 381250
21/02/2019 81.80p 82.10p 80.00p 80.10p 119123
20/02/2019 77.40p 83.00p 75.31p 81.90p 265193
19/02/2019 75.40p 77.14p 75.40p 76.70p 46048
18/02/2019 77.80p 77.80p 75.20p 76.40p 10941
15/02/2019 75.20p 76.49p 74.04p 76.40p 77329
14/02/2019 75.33p 76.40p 75.33p 76.40p 3206
13/02/2019 76.20p 76.20p 75.00p 76.00p 40430
12/02/2019 76.80p 77.99p 75.97p 76.40p 28684
11/02/2019 77.00p 77.30p 76.05p 77.30p 37728
08/02/2019 77.00p 77.00p 75.28p 76.00p 19087
07/02/2019 77.00p 77.70p 76.20p 77.70p 85122
06/02/2019 77.00p 78.80p 77.00p 77.40p 61056
05/02/2019 76.60p 78.25p 76.49p 77.70p 41788
04/02/2019 77.00p 78.45p 76.40p 77.60p 67576
01/02/2019 77.80p 78.70p 76.18p 77.60p 68196
31/01/2019 79.60p 79.60p 77.26p 78.10p 15784
30/01/2019 78.20p 78.99p 77.09p 78.10p 54495
29/01/2019 79.40p 79.71p 77.12p 78.20p 53769
28/01/2019 82.00p 82.09p 78.25p 78.60p 212340
25/01/2019 79.90p 80.40p 79.14p 80.40p 3486
24/01/2019 79.20p 80.40p 79.20p 80.40p 1517
23/01/2019 79.60p 80.00p 79.00p 79.90p 41214
22/01/2019 77.00p 81.00p 77.00p 79.50p 450567
21/01/2019 84.00p 84.00p 73.00p 78.50p 246671
18/01/2019 85.00p 85.01p 80.69p 83.70p 66847
17/01/2019 86.00p 87.00p 82.50p 83.20p 56181
16/01/2019 86.60p 86.60p 85.60p 86.30p 5632
15/01/2019 87.00p 87.00p 84.00p 86.80p 25123
14/01/2019 88.40p 90.61p 84.00p 84.00p 153859
11/01/2019 87.00p 93.90p 77.20p 89.80p 1471330
10/01/2019 109.50p 112.00p 106.50p 111.00p 74840
09/01/2019 106.55p 108.00p 106.55p 108.00p 5500
08/01/2019 107.50p 108.50p 106.15p 108.50p 25030
07/01/2019 104.00p 108.49p 104.00p 106.50p 27462
04/01/2019 106.50p 106.50p 103.00p 105.50p 54882
03/01/2019 106.50p 106.50p 104.65p 106.25p 5278
02/01/2019 107.00p 107.48p 106.00p 106.25p 22881
31/12/2018 106.00p 107.50p 105.00p 107.00p 22550
28/12/2018 104.50p 107.50p 104.00p 105.75p 25016
27/12/2018 107.00p 107.00p 104.63p 106.25p 18786
24/12/2018 107.88p 107.88p 105.59p 105.75p 14490
21/12/2018 106.00p 108.50p 103.60p 107.50p 25362
20/12/2018 107.00p 107.10p 103.95p 105.75p 22092
19/12/2018 107.00p 107.00p 104.75p 107.00p 10683
18/12/2018 104.50p 105.01p 103.00p 103.50p 30703
17/12/2018 107.50p 107.50p 103.52p 104.25p 26560
14/12/2018 105.00p 105.00p 104.75p 104.75p 4814
13/12/2018 103.00p 105.00p 103.00p 105.00p 30735
12/12/2018 102.58p 102.75p 102.08p 102.75p 10749
11/12/2018 102.15p 103.00p 102.15p 103.00p 6330
10/12/2018 104.00p 104.50p 100.70p 102.00p 6287
07/12/2018 104.50p 104.93p 103.10p 104.50p 10444
06/12/2018 102.13p 104.25p 101.63p 102.50p 10750
05/12/2018 104.00p 104.03p 102.00p 102.75p 40326
04/12/2018 105.50p 105.50p 104.00p 105.00p 30356
03/12/2018 105.50p 106.00p 104.00p 106.00p 60718
30/11/2018 103.00p 104.00p 102.00p 104.00p 14363
29/11/2018 103.00p 104.00p 103.00p 104.00p 30778
28/11/2018 102.00p 104.00p 100.00p 104.00p 49215
27/11/2018 102.50p 104.50p 100.16p 102.00p 32322
26/11/2018 106.00p 106.10p 98.54p 102.25p 122059
23/11/2018 104.00p 106.64p 102.90p 105.75p 96472
22/11/2018 107.00p 107.25p 105.16p 107.25p 4359
21/11/2018 107.50p 107.70p 105.00p 106.75p 120172
20/11/2018 108.00p 110.00p 107.00p 108.25p 21160

*Close Price adjusted for both dividends and splits