NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/11/2024 69.50p 70.23p 69.52p 70.00p 8637
04/11/2024 69.50p 70.61p 69.50p 70.25p 4444
01/11/2024 70.00p 71.00p 70.52p 71.00p 1436
31/10/2024 70.00p 71.00p 70.52p 71.00p 1424
30/10/2024 70.00p 71.75p 66.89p 71.75p 19457
29/10/2024 66.50p 69.98p 66.50p 68.25p 97161
28/10/2024 65.50p 65.00p 64.00p 65.00p 1
25/10/2024 65.50p 65.25p 65.00p 65.25p 0
24/10/2024 65.50p 66.00p 63.50p 65.00p 57366
23/10/2024 65.00p 66.00p 64.43p 65.00p 26811
22/10/2024 64.00p 64.21p 64.00p 64.00p 2646
21/10/2024 62.50p 63.75p 62.50p 63.75p 71199
18/10/2024 63.00p 64.85p 63.00p 64.00p 100909
17/10/2024 65.00p 64.50p 63.21p 64.50p 3874
16/10/2024 65.00p 64.70p 63.50p 63.50p 10000
15/10/2024 65.00p 65.00p 64.00p 64.00p 5004
14/10/2024 65.00p 65.00p 63.50p 63.50p 18926
11/10/2024 65.00p 66.00p 65.00p 66.00p 17844
10/10/2024 64.50p 66.00p 64.50p 66.00p 11683
09/10/2024 62.00p 63.50p 62.00p 63.50p 1537
08/10/2024 62.50p 62.50p 62.50p 62.50p 344
07/10/2024 63.00p 64.67p 63.00p 63.50p 205438
04/10/2024 65.00p 64.00p 62.80p 64.00p 1100
03/10/2024 65.00p 64.00p 64.00p 64.00p 0
02/10/2024 65.00p 64.00p 62.80p 64.00p 1098
01/10/2024 65.00p 65.00p 62.45p 64.00p 10942
30/09/2024 65.00p 65.26p 63.00p 64.75p 27475
27/09/2024 65.00p 66.00p 65.00p 66.00p 18949
26/09/2024 65.00p 66.00p 65.00p 66.00p 21901
25/09/2024 65.00p 66.00p 65.00p 66.00p 12894
24/09/2024 62.00p 66.00p 59.93p 64.50p 145605
23/09/2024 59.50p 60.00p 56.74p 58.00p 14984
20/09/2024 57.00p 58.50p 57.00p 58.50p 41776
19/09/2024 56.00p 57.00p 56.00p 57.00p 451
18/09/2024 56.00p 57.50p 55.77p 57.50p 47859
17/09/2024 56.00p 58.50p 56.00p 57.00p 108732
16/09/2024 56.50p 57.15p 56.50p 57.00p 178213
13/09/2024 56.50p 58.00p 58.00p 58.00p 0
12/09/2024 56.50p 58.00p 58.00p 58.00p 0
11/09/2024 56.50p 58.00p 56.71p 58.00p 2520
10/09/2024 56.50p 58.00p 58.00p 58.00p 0
09/09/2024 56.50p 58.00p 56.00p 58.00p 331
06/09/2024 56.50p 58.00p 56.50p 58.00p 183
05/09/2024 59.00p 60.00p 57.50p 58.00p 1087
04/09/2024 56.50p 58.00p 56.50p 58.00p 342
03/09/2024 56.50p 58.00p 56.50p 58.00p 284171
02/09/2024 59.50p 58.00p 57.05p 58.00p 3960
30/08/2024 59.50p 58.00p 57.51p 58.00p 2750
29/08/2024 59.50p 59.50p 56.00p 56.00p 1562
28/08/2024 59.00p 59.00p 58.50p 58.50p 3
27/08/2024 57.50p 58.00p 57.50p 58.00p 0
23/08/2024 57.50p 57.50p 57.50p 57.50p 0
22/08/2024 57.50p 57.50p 57.50p 57.50p 0
21/08/2024 57.50p 57.50p 57.50p 57.50p 18218
20/08/2024 57.00p 57.50p 56.75p 56.75p 35320
19/08/2024 58.50p 57.95p 57.50p 57.50p 25000
16/08/2024 58.50p 57.97p 57.00p 57.00p 501
15/08/2024 58.50p 57.00p 57.00p 57.00p 0
14/08/2024 58.50p 58.50p 57.00p 57.00p 24641
13/08/2024 57.00p 57.50p 57.50p 57.50p 0
12/08/2024 57.00p 59.00p 57.50p 57.50p 2578
09/08/2024 57.00p 57.50p 57.00p 57.50p 34000
08/08/2024 55.50p 58.00p 55.50p 57.00p 87593
07/08/2024 54.75p 54.75p 54.50p 54.50p 0
06/08/2024 0.00p 54.75p 54.75p 54.75p 0
05/08/2024 55.50p 55.00p 54.00p 54.00p 0
02/08/2024 55.50p 55.00p 54.03p 55.00p 245
01/08/2024 55.50p 56.23p 53.54p 55.00p 1247
31/07/2024 55.50p 55.00p 54.03p 55.00p 215
30/07/2024 55.50p 55.50p 55.00p 55.00p 38601
29/07/2024 55.50p 56.25p 56.25p 56.25p 0
26/07/2024 55.50p 57.00p 55.50p 56.25p 21959
25/07/2024 53.50p 55.20p 53.50p 54.50p 175
24/07/2024 55.00p 54.00p 54.00p 54.00p 0
23/07/2024 55.00p 54.50p 54.00p 54.00p 0
22/07/2024 55.00p 55.23p 54.50p 54.50p 4995
19/07/2024 55.00p 54.50p 54.50p 54.50p 0
18/07/2024 55.00p 55.00p 54.50p 54.50p 0
17/07/2024 55.00p 55.00p 53.30p 55.00p 53905
16/07/2024 53.50p 54.00p 53.30p 54.00p 49
15/07/2024 53.50p 54.00p 54.00p 54.00p 0
12/07/2024 53.50p 54.00p 54.00p 54.00p 0
11/07/2024 53.50p 54.00p 53.20p 54.00p 46144
10/07/2024 49.00p 52.75p 52.66p 52.75p 40000
09/07/2024 49.00p 52.25p 51.77p 52.25p 4957
08/07/2024 49.00p 52.25p 51.31p 52.25p 47222
05/07/2024 49.00p 51.75p 49.00p 51.75p 35044
04/07/2024 48.00p 50.08p 48.00p 50.00p 161056
03/07/2024 52.00p 52.00p 48.00p 48.80p 143932
02/07/2024 53.00p 54.12p 52.00p 52.75p 133996
01/07/2024 55.00p 55.85p 52.00p 53.50p 88145
28/06/2024 54.00p 57.00p 54.00p 57.00p 23109
27/06/2024 54.00p 58.52p 51.89p 56.00p 184158
26/06/2024 64.00p 66.00p 64.67p 66.00p 4000
25/06/2024 64.00p 65.50p 63.75p 65.50p 0
24/06/2024 64.00p 65.00p 63.75p 63.75p 12219
21/06/2024 63.00p 64.89p 63.30p 63.75p 52971
20/06/2024 63.00p 64.50p 63.00p 63.75p 3002
19/06/2024 65.00p 65.75p 65.50p 65.50p 0
18/06/2024 65.00p 65.75p 63.00p 65.75p 843
17/06/2024 65.00p 66.96p 63.00p 66.50p 6997
14/06/2024 65.50p 66.00p 63.00p 66.00p 3073
13/06/2024 65.50p 66.00p 65.00p 66.00p 105
12/06/2024 64.50p 66.00p 64.50p 65.00p 27212
11/06/2024 66.00p 68.25p 63.00p 65.00p 233739
10/06/2024 70.00p 70.00p 66.00p 70.00p 151292
07/06/2024 66.00p 68.00p 66.00p 68.00p 22255
06/06/2024 67.50p 71.50p 66.87p 68.00p 86952
05/06/2024 69.50p 69.97p 67.00p 68.50p 36964
04/06/2024 69.00p 68.75p 67.50p 68.75p 59278
03/06/2024 69.00p 69.34p 67.62p 68.50p 14981
31/05/2024 69.00p 69.50p 68.10p 68.50p 42494
30/05/2024 71.50p 71.92p 68.68p 70.00p 107384
29/05/2024 74.00p 71.75p 71.53p 71.75p 1632
28/05/2024 74.00p 74.00p 71.50p 71.50p 106576
24/05/2024 75.00p 72.75p 72.70p 72.75p 967
23/05/2024 75.00p 77.50p 72.75p 72.75p 51180
22/05/2024 73.00p 73.18p 71.68p 72.25p 69457
21/05/2024 73.00p 73.12p 70.12p 70.50p 106962
20/05/2024 73.00p 74.48p 73.75p 73.75p 560
17/05/2024 73.00p 73.75p 73.75p 73.75p 0
16/05/2024 73.00p 74.62p 73.12p 73.75p 4307
15/05/2024 73.00p 74.00p 73.00p 73.50p 45451
14/05/2024 73.50p 73.50p 73.00p 73.50p 49533
13/05/2024 77.00p 74.50p 73.50p 74.50p 19909
10/05/2024 77.00p 77.00p 73.50p 75.00p 2523
09/05/2024 77.00p 78.00p 74.00p 75.50p 25305
08/05/2024 78.00p 78.00p 75.50p 75.50p 10357
07/05/2024 73.00p 77.50p 73.00p 76.75p 213936
03/05/2024 71.00p 72.00p 71.00p 72.00p 10651
02/05/2024 71.00p 72.50p 70.33p 72.50p 48260
01/05/2024 69.00p 71.50p 69.00p 71.50p 105257
30/04/2024 68.00p 68.00p 66.75p 66.75p 30000
29/04/2024 68.00p 68.00p 65.00p 66.75p 8753
26/04/2024 66.00p 67.00p 65.00p 67.00p 49887
25/04/2024 69.00p 68.89p 66.30p 67.00p 3759
24/04/2024 69.00p 68.00p 66.42p 68.00p 18045
23/04/2024 69.00p 69.00p 66.50p 67.50p 9580
22/04/2024 65.00p 67.75p 65.00p 67.50p 259
19/04/2024 65.00p 67.50p 65.00p 67.50p 2
18/04/2024 69.00p 69.50p 65.00p 67.00p 3747
17/04/2024 67.00p 67.00p 67.00p 67.00p 0
16/04/2024 67.00p 67.00p 64.00p 67.00p 18279
15/04/2024 69.00p 69.54p 68.97p 69.50p 27004
12/04/2024 72.00p 72.00p 71.25p 71.25p 1620
11/04/2024 72.00p 71.39p 70.25p 70.25p 6995
10/04/2024 72.00p 72.00p 68.27p 70.25p 42259
09/04/2024 72.50p 73.00p 72.45p 73.00p 17039
08/04/2024 73.00p 74.50p 72.45p 73.25p 30203
05/04/2024 70.00p 80.43p 65.93p 73.25p 487755
04/04/2024 63.00p 70.76p 59.48p 65.00p 79056
03/04/2024 59.50p 61.00p 59.50p 61.00p 210
02/04/2024 63.00p 63.00p 59.92p 60.25p 8329
28/03/2024 60.00p 61.50p 60.00p 61.50p 2527
27/03/2024 64.00p 64.00p 59.60p 61.50p 29810
26/03/2024 61.00p 62.50p 61.48p 62.50p 1500
25/03/2024 61.00p 64.52p 61.00p 63.00p 8202
22/03/2024 61.00p 64.40p 63.00p 63.00p 2000
21/03/2024 61.00p 63.00p 62.50p 62.50p 0
20/03/2024 61.00p 62.00p 61.00p 63.00p 4492
19/03/2024 61.00p 62.00p 61.50p 62.00p 0
18/03/2024 61.00p 62.00p 61.50p 61.50p 0
15/03/2024 61.00p 62.00p 61.00p 62.00p 500
14/03/2024 60.50p 62.70p 60.50p 62.00p 7182
13/03/2024 61.00p 61.00p 60.86p 61.00p 5477
12/03/2024 61.00p 60.75p 60.75p 60.75p 0
11/03/2024 61.00p 63.00p 60.13p 60.75p 20801
08/03/2024 63.50p 63.50p 62.00p 62.00p 24149
07/03/2024 61.00p 62.50p 61.50p 61.50p 0
06/03/2024 61.00p 62.50p 61.00p 62.50p 7215
05/03/2024 63.00p 63.50p 62.00p 62.00p 72077
04/03/2024 61.50p 62.00p 61.00p 62.00p 16242
01/03/2024 61.50p 62.50p 61.50p 62.50p 3736
29/02/2024 63.00p 63.00p 61.48p 63.00p 12
28/02/2024 63.00p 65.45p 61.75p 61.75p 18500
27/02/2024 64.50p 66.00p 62.04p 63.50p 643
26/02/2024 62.00p 64.58p 61.92p 63.00p 501
23/02/2024 62.00p 63.00p 61.48p 63.00p 8500
22/02/2024 62.00p 63.00p 62.06p 63.00p 5500
21/02/2024 62.00p 62.50p 61.90p 62.50p 4087
20/02/2024 62.00p 63.00p 62.00p 63.00p 98
19/02/2024 64.00p 64.00p 61.56p 63.00p 4116
16/02/2024 63.00p 63.00p 63.00p 63.00p 0
15/02/2024 63.00p 63.00p 63.00p 63.00p 0
14/02/2024 63.00p 63.00p 63.00p 63.00p 0
13/02/2024 63.00p 64.00p 63.00p 63.00p 6242
12/02/2024 63.00p 64.28p 61.11p 63.00p 36673
09/02/2024 61.00p 62.75p 62.50p 62.75p 0
08/02/2024 61.00p 62.50p 61.00p 62.50p 2
07/02/2024 61.50p 62.75p 60.50p 62.75p 8339
06/02/2024 61.50p 63.00p 62.00p 62.00p 0
05/02/2024 61.50p 64.08p 63.00p 63.00p 1
02/02/2024 61.50p 63.00p 62.00p 63.00p 0
01/02/2024 61.50p 62.75p 62.00p 62.00p 0
31/01/2024 61.50p 64.05p 61.40p 62.75p 20355
30/01/2024 65.00p 62.90p 62.50p 62.50p 3198
29/01/2024 65.00p 64.70p 62.90p 63.50p 1501
26/01/2024 65.00p 63.50p 63.50p 63.50p 0
25/01/2024 65.00p 66.78p 62.18p 63.50p 72467
24/01/2024 63.00p 67.00p 63.00p 67.00p 31630

*Close Price adjusted for both dividends and splits