Nakama Group (NAK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/04/2012 2.25p 2.50p 2.25p 2.25p 10000
16/04/2012 2.25p 2.75p 2.09p 2.25p 204094
13/04/2012 2.25p 2.25p 2.05p 2.25p 0
12/04/2012 2.25p 2.25p 2.05p 2.25p 45000
11/04/2012 2.38p 2.38p 2.10p 2.25p 95000
10/04/2012 2.38p 2.38p 2.38p 2.38p 0
05/04/2012 2.38p 2.38p 2.38p 2.38p 75000
04/04/2012 2.38p 2.50p 2.38p 2.38p 0
03/04/2012 2.38p 2.50p 2.38p 2.38p 0
02/04/2012 2.38p 2.50p 2.38p 2.38p 10000
30/03/2012 2.25p 2.50p 2.11p 2.25p 0
29/03/2012 2.25p 2.50p 2.11p 2.25p 0
28/03/2012 2.25p 2.50p 2.11p 2.25p 60000
27/03/2012 2.38p 2.38p 2.10p 2.25p 11666
26/03/2012 2.38p 2.38p 2.38p 2.38p 150000
23/03/2012 2.88p 2.88p 2.00p 2.38p 120000
22/03/2012 2.88p 2.88p 2.79p 2.88p 12984
21/03/2012 2.88p 2.88p 2.79p 2.88p 21264
20/03/2012 2.88p 2.88p 2.79p 2.88p 200
19/03/2012 2.88p 2.88p 2.79p 2.88p 4925
16/03/2012 2.88p 2.88p 2.80p 2.88p 0
15/03/2012 2.88p 2.88p 2.80p 2.88p 0
14/03/2012 2.88p 2.88p 2.80p 2.88p 35000
13/03/2012 2.88p 2.88p 2.80p 2.88p 35000
12/03/2012 2.88p 2.88p 2.85p 2.88p 400
09/03/2012 2.88p 3.00p 2.88p 2.88p 0
08/03/2012 2.88p 3.00p 2.88p 2.88p 33333
07/03/2012 2.88p 3.17p 2.80p 2.88p 0
06/03/2012 3.00p 3.17p 2.80p 2.88p 97003
05/03/2012 3.13p 3.18p 2.75p 3.00p 41143
02/03/2012 2.75p 3.45p 2.75p 3.25p 135006
01/03/2012 2.25p 3.00p 2.25p 2.75p 141249
29/02/2012 3.13p 3.13p 2.05p 2.25p 281531
28/02/2012 3.13p 3.15p 3.13p 3.13p 25000
27/02/2012 3.13p 3.24p 3.13p 3.13p 4149
24/02/2012 3.13p 3.25p 3.13p 3.13p 0
23/02/2012 3.13p 3.25p 3.13p 3.13p 0
22/02/2012 3.13p 3.25p 3.13p 3.13p 0
21/02/2012 3.13p 3.15p 3.13p 3.13p 17500
20/02/2012 3.13p 3.15p 3.13p 3.13p 7512
17/02/2012 3.13p 3.15p 3.13p 3.13p 9433
16/02/2012 3.13p 3.25p 3.13p 3.13p 0
15/02/2012 3.13p 3.25p 3.13p 3.13p 0
14/02/2012 3.13p 3.25p 3.13p 3.13p 0
13/02/2012 3.13p 3.25p 3.13p 3.13p 0
10/02/2012 3.13p 3.25p 3.13p 3.13p 0
09/02/2012 3.25p 3.25p 3.13p 3.13p 10700
08/02/2012 3.25p 3.48p 3.16p 3.25p 108148
07/02/2012 3.25p 3.49p 3.16p 3.25p 12512
06/02/2012 2.88p 3.50p 2.88p 3.25p 65116
03/02/2012 2.88p 3.00p 2.75p 2.88p 0
02/02/2012 2.88p 3.00p 2.75p 2.88p 0
01/02/2012 2.88p 3.00p 2.75p 2.88p 0
31/01/2012 2.88p 3.00p 2.75p 2.88p 0
30/01/2012 2.75p 3.00p 2.75p 2.88p 100000
27/01/2012 2.75p 2.95p 2.63p 2.75p 0
26/01/2012 2.75p 2.95p 2.63p 2.75p 0
25/01/2012 2.75p 2.95p 2.63p 2.75p 0
24/01/2012 2.63p 2.95p 2.63p 2.75p 101257
23/01/2012 2.50p 2.63p 2.50p 2.63p 200000
20/01/2012 2.50p 2.55p 2.50p 2.50p 0
19/01/2012 2.50p 2.55p 2.50p 2.50p 0
18/01/2012 2.50p 2.55p 2.50p 2.50p 19607
17/01/2012 2.50p 2.50p 2.25p 2.50p 1581
16/01/2012 2.50p 2.50p 2.25p 2.50p 1250
13/01/2012 2.50p 2.75p 2.50p 2.50p 0
12/01/2012 2.75p 2.75p 2.50p 2.50p 2431
11/01/2012 2.75p 3.00p 2.30p 2.75p 0
10/01/2012 3.00p 3.00p 2.30p 2.75p 90000
09/01/2012 3.00p 3.00p 2.75p 3.00p 0
06/01/2012 3.00p 3.00p 2.75p 3.00p 0
05/01/2012 3.00p 3.00p 2.75p 3.00p 0
04/01/2012 3.00p 3.00p 2.75p 3.00p 0
03/01/2012 3.00p 3.00p 2.75p 3.00p 0
30/12/2011 3.00p 3.00p 2.75p 3.00p 0
29/12/2011 3.00p 3.00p 2.75p 3.00p 0
28/12/2011 3.00p 3.00p 2.75p 3.00p 0
23/12/2011 3.00p 3.00p 2.75p 3.00p 0
22/12/2011 3.00p 3.00p 2.75p 3.00p 0
21/12/2011 3.00p 3.00p 2.75p 3.00p 0
20/12/2011 3.00p 3.00p 2.75p 3.00p 50000
19/12/2011 3.00p 3.00p 2.75p 3.00p 1750
16/12/2011 3.00p 3.00p 2.99p 3.00p 0
15/12/2011 3.00p 3.00p 2.99p 3.00p 0
14/12/2011 3.00p 3.00p 2.99p 3.00p 0
13/12/2011 3.00p 3.00p 2.99p 3.00p 5000
12/12/2011 3.00p 3.00p 2.75p 3.00p 0
09/12/2011 3.00p 3.00p 2.75p 3.00p 0
08/12/2011 3.00p 3.00p 2.75p 3.00p 0
07/12/2011 3.00p 3.00p 2.75p 3.00p 38882
06/12/2011 3.13p 3.13p 2.75p 3.00p 7454
05/12/2011 3.13p 3.13p 2.77p 3.13p 0
02/12/2011 3.13p 3.13p 2.77p 3.13p 0
01/12/2011 3.13p 3.13p 2.77p 3.13p 16867
30/11/2011 3.13p 3.13p 2.79p 3.13p 1250
29/11/2011 3.13p 3.13p 2.83p 3.13p 0
28/11/2011 3.00p 3.13p 2.83p 3.13p 111551
25/11/2011 3.00p 3.25p 2.88p 3.00p 0
24/11/2011 3.00p 3.25p 2.88p 3.00p 0
23/11/2011 3.00p 3.25p 2.88p 3.00p 0
22/11/2011 3.00p 3.25p 2.88p 3.00p 0
21/11/2011 3.00p 3.25p 2.88p 3.00p 0
18/11/2011 3.00p 3.25p 2.88p 3.00p 0
17/11/2011 3.00p 3.25p 2.88p 3.00p 0
16/11/2011 3.00p 3.25p 2.88p 3.00p 0
15/11/2011 3.00p 3.25p 2.88p 3.00p 0
14/11/2011 3.00p 3.25p 2.88p 3.00p 31615
11/11/2011 2.75p 3.00p 2.75p 3.00p 100243
10/11/2011 2.75p 2.85p 2.73p 2.75p 70507
09/11/2011 2.75p 2.75p 2.55p 2.75p 12500
08/11/2011 2.75p 2.75p 2.55p 2.75p 0
07/11/2011 2.75p 2.75p 2.55p 2.75p 53899
04/11/2011 2.75p 2.75p 2.50p 2.75p 0
03/11/2011 2.75p 2.75p 2.50p 2.75p 0
02/11/2011 2.75p 2.75p 2.50p 2.75p 0
01/11/2011 2.75p 2.75p 2.50p 2.75p 0
31/10/2011 2.50p 2.75p 2.50p 2.75p 150000
28/10/2011 2.50p 2.75p 2.50p 2.50p 343413
27/10/2011 2.50p 2.88p 2.00p 2.50p 0
26/10/2011 2.50p 2.88p 2.00p 2.50p 0
25/10/2011 2.50p 2.88p 2.00p 2.50p 0
24/10/2011 2.38p 2.88p 2.00p 2.38p 0
21/10/2011 2.38p 2.88p 2.00p 2.38p 0
20/10/2011 2.88p 2.88p 2.00p 2.38p 292298
19/10/2011 2.88p 2.88p 2.75p 2.88p 0
18/10/2011 2.88p 2.88p 2.75p 2.88p 0
17/10/2011 2.88p 2.88p 2.75p 2.88p 0
14/10/2011 2.75p 2.88p 2.75p 2.88p 68754
13/10/2011 2.75p 2.88p 2.58p 2.75p 0
12/10/2011 2.75p 2.88p 2.58p 2.75p 0
11/10/2011 2.75p 2.88p 2.58p 2.75p 0
10/10/2011 2.75p 2.88p 2.58p 2.75p 0
07/10/2011 2.75p 2.88p 2.58p 2.75p 0
06/10/2011 2.75p 2.88p 2.58p 2.75p 0
05/10/2011 2.75p 2.88p 2.58p 2.75p 45000
04/10/2011 2.75p 2.94p 2.63p 2.75p 0
03/10/2011 2.63p 2.94p 2.63p 2.75p 120000
30/09/2011 2.63p 2.88p 2.51p 2.63p 0
29/09/2011 2.63p 2.88p 2.51p 2.63p 0
28/09/2011 2.88p 2.88p 2.51p 2.63p 97668
27/09/2011 2.88p 2.88p 2.52p 2.88p 0
26/09/2011 2.63p 2.63p 2.52p 2.63p 0
23/09/2011 2.63p 2.63p 2.52p 2.63p 49490
22/09/2011 2.50p 2.70p 2.50p 2.63p 145000
21/09/2011 2.50p 2.58p 2.50p 2.50p 0
20/09/2011 2.50p 2.58p 2.50p 2.50p 192824
19/09/2011 2.50p 2.63p 2.25p 2.50p 0
16/09/2011 2.63p 2.63p 2.25p 2.50p 50000
15/09/2011 2.63p 2.63p 2.63p 2.63p 0
14/09/2011 2.63p 2.63p 2.29p 2.63p 0
13/09/2011 2.63p 2.63p 2.29p 2.63p 0
12/09/2011 2.63p 2.63p 2.29p 2.63p 0
09/09/2011 2.63p 2.63p 2.29p 2.63p 0
08/09/2011 2.63p 2.63p 2.29p 2.63p 0
07/09/2011 2.63p 2.63p 2.29p 2.63p 0
06/09/2011 2.63p 2.63p 2.29p 2.63p 0
05/09/2011 2.63p 2.63p 2.29p 2.63p 0
02/09/2011 2.63p 2.63p 2.29p 2.63p 0
01/09/2011 2.63p 2.63p 2.29p 2.63p 0
31/08/2011 2.63p 2.63p 2.29p 2.63p 0
30/08/2011 2.63p 2.63p 2.29p 2.63p 0
26/08/2011 2.63p 2.63p 2.29p 2.63p 0
25/08/2011 2.63p 2.63p 2.29p 2.63p 10000
24/08/2011 2.63p 2.63p 2.29p 2.63p 0
23/08/2011 2.63p 2.63p 2.29p 2.63p 0
22/08/2011 2.63p 2.63p 2.29p 2.63p 0
19/08/2011 2.63p 2.63p 2.29p 2.63p 0
18/08/2011 2.63p 2.63p 2.29p 2.63p 0
17/08/2011 2.63p 2.63p 2.29p 2.63p 0
16/08/2011 2.63p 2.63p 2.29p 2.63p 10000
15/08/2011 2.63p 2.63p 2.29p 2.63p 0
12/08/2011 2.63p 2.63p 2.29p 2.63p 2000
11/08/2011 2.63p 2.63p 2.63p 2.63p 0
10/08/2011 2.63p 2.63p 2.63p 2.63p 0
09/08/2011 2.63p 2.63p 2.63p 2.63p 0
08/08/2011 2.63p 2.63p 2.63p 2.63p 0
05/08/2011 2.63p 2.63p 2.63p 2.63p 0
04/08/2011 2.63p 2.63p 2.25p 2.63p 0
03/08/2011 2.63p 2.63p 2.25p 2.63p 27000
02/08/2011 2.63p 2.88p 2.60p 2.63p 0
01/08/2011 2.88p 2.88p 2.60p 2.63p 100000
29/07/2011 2.88p 2.88p 2.65p 2.88p 7500
28/07/2011 2.88p 3.05p 2.88p 2.88p 936
27/07/2011 2.88p 2.95p 2.88p 2.88p 0
26/07/2011 2.88p 2.95p 2.88p 2.88p 0
25/07/2011 2.88p 2.95p 2.88p 2.88p 80000
22/07/2011 2.88p 2.88p 2.61p 2.88p 0
21/07/2011 2.88p 2.88p 2.61p 2.88p 0
20/07/2011 2.88p 2.88p 2.61p 2.88p 0
19/07/2011 2.88p 2.88p 2.61p 2.88p 23424
18/07/2011 2.88p 3.00p 2.88p 2.88p 0
15/07/2011 3.00p 3.00p 2.99p 3.00p 16867
14/07/2011 3.00p 3.13p 3.00p 3.00p 0
13/07/2011 3.00p 3.13p 3.00p 3.00p 0
12/07/2011 3.13p 3.13p 3.00p 3.00p 117514
11/07/2011 3.13p 3.21p 3.13p 3.13p 0
08/07/2011 3.13p 3.21p 3.13p 3.13p 230606
07/07/2011 3.00p 3.25p 3.00p 3.13p 262311
06/07/2011 3.00p 3.00p 2.88p 3.00p 100000
05/07/2011 2.75p 3.07p 2.75p 3.00p 225275

*Close Price adjusted for both dividends and splits