NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/11/2017 146.25p 149.13p 145.45p 147.87p 11281
17/11/2017 149.25p 149.75p 145.25p 147.38p 46030
16/11/2017 147.25p 148.74p 144.85p 147.63p 6403
15/11/2017 147.25p 149.50p 147.25p 148.37p 91877
14/11/2017 147.00p 150.00p 146.45p 148.63p 25025
13/11/2017 145.25p 149.67p 145.50p 145.50p 6137
10/11/2017 145.25p 148.50p 140.46p 146.88p 56671
09/11/2017 148.25p 149.70p 142.75p 147.38p 78874
08/11/2017 149.50p 149.50p 148.50p 148.50p 29112
07/11/2017 154.00p 154.25p 150.00p 150.00p 24605
06/11/2017 152.25p 152.28p 147.87p 151.63p 19410
03/11/2017 151.00p 151.00p 148.00p 149.50p 61303
02/11/2017 148.00p 151.69p 146.59p 149.00p 17250
01/11/2017 148.00p 153.25p 147.94p 151.25p 8029
31/10/2017 149.00p 150.44p 148.00p 148.00p 14088
30/10/2017 150.00p 152.00p 146.00p 150.25p 108241
27/10/2017 151.00p 152.75p 149.00p 150.87p 18741
26/10/2017 152.00p 152.88p 148.75p 150.00p 53084
25/10/2017 153.00p 153.69p 151.90p 152.25p 57279
24/10/2017 153.00p 153.10p 151.00p 152.50p 36833
23/10/2017 152.00p 155.00p 150.75p 152.75p 226588
20/10/2017 156.00p 156.80p 150.00p 150.25p 127428
19/10/2017 153.75p 157.59p 153.13p 156.50p 54771
18/10/2017 149.50p 152.10p 149.50p 152.00p 44171
17/10/2017 148.00p 150.00p 147.60p 150.00p 125740
16/10/2017 148.00p 149.50p 147.00p 149.50p 36045
13/10/2017 148.00p 150.00p 148.00p 150.00p 154030
12/10/2017 148.00p 148.00p 148.00p 148.00p 19678
11/10/2017 148.50p 151.00p 148.00p 151.00p 14017
10/10/2017 150.00p 151.00p 150.00p 150.00p 34519
09/10/2017 148.00p 152.00p 148.00p 152.00p 15462
06/10/2017 137.50p 152.00p 137.50p 152.00p 42485
05/10/2017 137.50p 138.00p 137.50p 137.50p 6137
04/10/2017 137.50p 137.50p 137.50p 137.50p 7
03/10/2017 139.75p 139.75p 135.00p 139.00p 17266
02/10/2017 139.00p 139.00p 137.75p 137.75p 13165
29/09/2017 138.00p 138.00p 138.00p 138.00p 18901
28/09/2017 137.25p 138.50p 136.50p 138.50p 17011
27/09/2017 139.00p 142.50p 139.00p 142.50p 76234
26/09/2017 142.00p 142.00p 139.00p 141.00p 10728
25/09/2017 139.75p 144.00p 137.00p 144.00p 14051
22/09/2017 135.25p 138.00p 135.25p 138.00p 1275
21/09/2017 133.50p 133.50p 133.50p 133.50p 1350
20/09/2017 136.00p 137.50p 134.00p 137.50p 4693
19/09/2017 135.00p 136.00p 132.00p 136.00p 13221
18/09/2017 131.00p 133.00p 131.00p 132.75p 9534
15/09/2017 130.25p 133.25p 129.50p 131.00p 19011
14/09/2017 132.00p 135.00p 132.00p 133.50p 54953
13/09/2017 127.25p 131.50p 127.25p 131.50p 38611
12/09/2017 127.00p 128.75p 127.00p 128.75p 20005
11/09/2017 125.00p 126.37p 125.00p 126.37p 1347
08/09/2017 123.25p 129.75p 122.75p 126.25p 10027
07/09/2017 123.25p 125.00p 122.75p 125.00p 68211
06/09/2017 124.25p 124.75p 123.50p 124.25p 29450
05/09/2017 125.00p 125.50p 124.00p 125.50p 15201
04/09/2017 126.25p 127.50p 125.00p 125.50p 16700
01/09/2017 126.25p 128.00p 126.25p 128.00p 10612
31/08/2017 127.25p 127.25p 125.75p 126.13p 46173
30/08/2017 130.00p 133.00p 127.75p 129.00p 9530
29/08/2017 129.00p 129.25p 127.50p 129.00p 3237
25/08/2017 128.00p 130.00p 128.00p 130.00p 170
24/08/2017 131.00p 131.00p 128.00p 130.75p 1429
23/08/2017 131.50p 131.50p 131.00p 131.12p 7050
22/08/2017 132.00p 132.75p 131.00p 131.88p 8925
21/08/2017 135.00p 135.00p 132.00p 133.50p 8508
18/08/2017 132.75p 133.00p 130.00p 131.88p 53663
17/08/2017 135.00p 135.00p 133.00p 134.25p 10212
16/08/2017 132.50p 133.38p 132.88p 133.38p 14500
15/08/2017 132.50p 133.50p 132.00p 132.88p 45408
14/08/2017 132.50p 133.00p 132.00p 132.25p 20330
11/08/2017 133.00p 134.75p 132.50p 133.62p 12000
10/08/2017 131.00p 131.75p 131.00p 131.75p 10000
09/08/2017 129.25p 131.50p 129.25p 131.50p 4741
08/08/2017 130.50p 130.50p 129.25p 130.12p 8992
07/08/2017 130.00p 130.00p 130.00p 130.00p 9000
04/08/2017 129.25p 131.88p 129.25p 131.88p 2796
03/08/2017 130.25p 134.75p 128.75p 131.88p 18331
02/08/2017 131.75p 131.75p 129.00p 130.88p 61748
01/08/2017 131.75p 133.00p 131.75p 131.75p 19000
31/07/2017 128.50p 132.75p 128.50p 130.00p 13363
28/07/2017 129.25p 129.25p 129.25p 129.25p 247597
27/07/2017 129.25p 129.25p 129.25p 129.25p 141477
26/07/2017 129.25p 130.00p 129.25p 129.25p 5000
25/07/2017 129.25p 130.00p 128.50p 129.75p 61657
24/07/2017 128.00p 131.50p 128.00p 131.50p 11630
21/07/2017 131.00p 131.50p 130.00p 131.50p 42540
20/07/2017 131.00p 131.00p 128.00p 130.00p 13085
19/07/2017 132.00p 132.00p 128.00p 132.00p 13265
18/07/2017 126.75p 129.75p 126.00p 126.00p 2518
17/07/2017 127.00p 127.00p 126.25p 126.87p 1902
14/07/2017 126.25p 126.25p 126.00p 126.00p 7273
13/07/2017 126.00p 126.50p 126.00p 126.50p 2461
12/07/2017 125.50p 127.13p 125.50p 127.13p 3543
11/07/2017 129.75p 129.75p 126.50p 126.50p 81364
10/07/2017 129.00p 130.50p 129.00p 129.75p 45067
07/07/2017 127.25p 130.50p 127.25p 130.50p 3569
06/07/2017 131.00p 131.00p 128.00p 129.12p 93150
05/07/2017 130.00p 132.75p 129.50p 129.50p 49150
04/07/2017 131.75p 131.75p 130.12p 130.12p 1000
03/07/2017 131.75p 131.75p 128.50p 131.50p 15282
30/06/2017 131.00p 131.00p 130.50p 130.50p 9900
29/06/2017 134.50p 134.50p 130.25p 131.00p 71104
28/06/2017 135.25p 135.25p 134.50p 134.50p 30456
27/06/2017 134.75p 135.75p 134.75p 135.50p 12526
26/06/2017 135.00p 135.00p 135.00p 135.00p 27
23/06/2017 134.00p 135.00p 133.25p 135.00p 11804
22/06/2017 133.25p 135.00p 133.25p 135.00p 21952
21/06/2017 138.00p 138.75p 130.00p 133.25p 46538
20/06/2017 140.00p 140.50p 137.00p 140.50p 9399
19/06/2017 140.00p 140.00p 140.00p 140.00p 1371
16/06/2017 140.00p 144.84p 140.00p 140.00p 79036
15/06/2017 140.25p 144.75p 140.07p 144.75p 87675
14/06/2017 142.75p 146.00p 141.93p 145.00p 62765
13/06/2017 144.00p 146.44p 143.25p 145.00p 23148
12/06/2017 145.00p 146.88p 138.75p 143.00p 80358
09/06/2017 145.50p 145.54p 142.32p 145.00p 84585
08/06/2017 143.00p 146.50p 142.00p 145.00p 186765
07/06/2017 140.00p 151.43p 138.94p 145.50p 444382
06/06/2017 140.25p 141.13p 140.00p 140.00p 86439
05/06/2017 139.00p 140.00p 139.00p 139.00p 183971
02/06/2017 140.00p 140.05p 138.72p 139.00p 187958
01/06/2017 140.00p 140.50p 138.50p 140.13p 211723
31/05/2017 137.50p 141.00p 137.37p 137.50p 113281
30/05/2017 140.25p 140.44p 137.00p 137.00p 87581
26/05/2017 140.00p 142.53p 138.64p 140.00p 52582
25/05/2017 141.25p 141.69p 137.25p 137.25p 278275
24/05/2017 140.75p 141.88p 139.02p 139.50p 196590
23/05/2017 140.00p 140.97p 138.00p 139.00p 123807
22/05/2017 142.00p 142.88p 140.05p 141.00p 28205
19/05/2017 142.00p 142.62p 140.00p 142.00p 46687
18/05/2017 142.00p 143.00p 141.00p 143.00p 33190
17/05/2017 141.50p 144.25p 141.43p 144.25p 49854
16/05/2017 143.00p 145.00p 141.88p 145.00p 84305
15/05/2017 141.25p 144.04p 141.25p 143.00p 7019
12/05/2017 141.75p 144.42p 141.00p 143.00p 52412
11/05/2017 140.00p 143.50p 140.00p 143.50p 68732
10/05/2017 144.00p 144.68p 138.82p 142.50p 96240
09/05/2017 140.00p 143.69p 140.00p 143.00p 202091
08/05/2017 144.00p 146.25p 136.87p 138.25p 139832
05/05/2017 141.75p 143.44p 140.26p 143.00p 70582
04/05/2017 143.00p 144.00p 142.62p 142.62p 183724
03/05/2017 148.00p 149.23p 142.00p 143.00p 168756
02/05/2017 148.00p 151.56p 148.00p 148.00p 72758
28/04/2017 148.00p 150.56p 146.75p 148.00p 118316
27/04/2017 156.00p 156.00p 146.93p 148.63p 258638
26/04/2017 162.25p 163.94p 159.19p 162.00p 430917
25/04/2017 163.00p 163.75p 161.00p 162.00p 421364
24/04/2017 161.75p 166.90p 160.61p 161.75p 234647
21/04/2017 160.50p 163.87p 159.25p 159.25p 527944
20/04/2017 160.00p 161.50p 157.61p 159.00p 730141
19/04/2017 161.00p 163.06p 158.94p 159.50p 515922
18/04/2017 162.50p 164.47p 160.00p 160.00p 309004
13/04/2017 160.25p 162.75p 159.05p 162.75p 279527
12/04/2017 159.00p 160.25p 159.00p 159.75p 152826
11/04/2017 158.00p 160.11p 158.00p 159.25p 221066
10/04/2017 163.87p 165.00p 156.00p 158.38p 1160302
07/04/2017 160.25p 165.00p 158.62p 160.00p 159114
06/04/2017 159.50p 160.00p 158.06p 159.25p 75084
05/04/2017 159.75p 161.75p 157.56p 159.00p 171324
04/04/2017 158.00p 160.75p 155.75p 155.75p 59908
03/04/2017 157.75p 160.00p 157.75p 160.00p 61486
31/03/2017 158.25p 164.00p 156.00p 156.00p 500245
30/03/2017 156.00p 158.75p 156.00p 157.00p 41313
29/03/2017 160.75p 162.00p 159.00p 159.00p 72522
28/03/2017 160.00p 162.63p 160.00p 160.00p 43214
27/03/2017 164.00p 164.00p 161.00p 162.50p 60075
24/03/2017 165.00p 168.56p 162.00p 163.00p 395092
23/03/2017 164.00p 165.56p 163.00p 163.00p 38414
22/03/2017 165.75p 168.62p 163.00p 163.00p 148116
21/03/2017 161.50p 170.28p 159.40p 165.00p 352352
20/03/2017 157.25p 161.25p 155.50p 158.00p 49410
17/03/2017 155.50p 160.00p 155.00p 155.00p 17267
16/03/2017 160.75p 161.75p 154.00p 155.00p 96516
15/03/2017 152.00p 157.30p 152.00p 152.00p 16111
14/03/2017 154.00p 160.05p 145.00p 154.75p 601819
13/03/2017 160.81p 169.56p 158.75p 165.37p 71821
10/03/2017 158.50p 168.01p 155.26p 164.75p 97858
09/03/2017 155.25p 162.75p 155.25p 155.25p 25513
08/03/2017 160.00p 164.00p 155.60p 162.37p 37677
07/03/2017 162.75p 168.37p 160.00p 160.00p 39217
06/03/2017 164.50p 171.16p 162.28p 163.00p 325211
03/03/2017 160.00p 162.50p 157.00p 159.50p 50048
02/03/2017 157.00p 157.62p 151.25p 155.62p 41780
01/03/2017 159.75p 160.19p 154.64p 158.25p 42568
28/02/2017 162.00p 163.00p 158.88p 162.50p 68117
27/02/2017 164.75p 164.75p 145.00p 159.50p 236695
24/02/2017 167.00p 168.75p 160.76p 162.13p 348401
23/02/2017 143.75p 178.00p 135.00p 162.50p 4908829
22/02/2017 138.75p 140.47p 135.99p 136.00p 95574
21/02/2017 136.50p 145.98p 135.90p 137.00p 156280
20/02/2017 129.25p 135.25p 129.00p 132.00p 120889
17/02/2017 128.50p 133.12p 128.49p 128.50p 18838
16/02/2017 125.00p 134.68p 123.86p 130.00p 52730
15/02/2017 125.25p 130.21p 125.00p 125.00p 96385
14/02/2017 132.00p 132.75p 124.99p 125.00p 257447
13/02/2017 131.75p 132.00p 131.75p 131.75p 12413
10/02/2017 133.75p 133.75p 131.45p 132.00p 59919
09/02/2017 136.25p 136.25p 128.00p 130.00p 194547
08/02/2017 139.75p 140.25p 133.43p 135.25p 182810
07/02/2017 124.75p 137.87p 119.88p 135.50p 7896859

*Close Price adjusted for both dividends and splits