NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/09/2016 274.75p 275.00p 262.37p 275.00p 14506
01/09/2016 274.75p 274.95p 260.12p 268.50p 149859
31/08/2016 264.75p 274.57p 257.00p 265.00p 40554
30/08/2016 257.75p 261.00p 253.75p 261.00p 8169
26/08/2016 244.50p 260.31p 244.50p 258.00p 232587
25/08/2016 245.25p 249.75p 245.00p 245.00p 13381
24/08/2016 241.25p 247.85p 241.25p 245.00p 3263
23/08/2016 241.00p 247.62p 240.00p 240.00p 11355
22/08/2016 241.25p 247.62p 239.00p 239.00p 6863
19/08/2016 241.25p 243.37p 241.00p 241.00p 3356
18/08/2016 242.00p 244.13p 241.00p 241.00p 2665
17/08/2016 241.25p 248.40p 241.00p 241.00p 3382
16/08/2016 241.25p 247.62p 241.00p 241.00p 3619
15/08/2016 241.25p 242.10p 239.00p 239.00p 3149
12/08/2016 241.25p 242.65p 241.00p 241.00p 2750
11/08/2016 241.25p 247.62p 241.00p 241.00p 3820
10/08/2016 241.25p 254.01p 241.00p 241.00p 26729
09/08/2016 244.00p 244.00p 240.00p 241.00p 21472
08/08/2016 240.00p 244.42p 240.00p 240.00p 8772
05/08/2016 240.25p 248.00p 240.25p 245.00p 4962
04/08/2016 241.00p 241.25p 240.00p 240.00p 1249
03/08/2016 241.25p 249.42p 241.00p 241.00p 5334
02/08/2016 248.75p 248.96p 241.00p 241.00p 3695
01/08/2016 249.75p 250.00p 242.10p 250.00p 6348
29/07/2016 249.75p 250.00p 242.69p 250.00p 5527
28/07/2016 240.25p 246.91p 240.00p 240.00p 6122
27/07/2016 240.00p 251.96p 238.75p 238.75p 15476
26/07/2016 240.25p 243.58p 240.00p 240.00p 3663
25/07/2016 245.00p 249.03p 240.00p 240.00p 4583
22/07/2016 240.00p 251.19p 240.00p 245.00p 33385
21/07/2016 235.00p 253.07p 234.90p 242.25p 29704
20/07/2016 218.00p 233.80p 215.45p 225.00p 30179
19/07/2016 217.75p 218.00p 209.88p 209.88p 4646
18/07/2016 205.25p 217.36p 205.25p 206.00p 9478
15/07/2016 205.00p 214.90p 205.00p 206.38p 90008
14/07/2016 207.75p 217.25p 203.00p 203.00p 41982
13/07/2016 212.25p 213.50p 208.00p 208.00p 17113
12/07/2016 205.00p 211.63p 205.00p 205.00p 3976
11/07/2016 205.25p 214.81p 205.00p 205.00p 5880
08/07/2016 205.00p 208.81p 205.00p 205.00p 1610
07/07/2016 208.00p 211.12p 208.00p 211.12p 1674
06/07/2016 210.75p 214.14p 205.00p 205.00p 21895
05/07/2016 210.25p 219.90p 202.75p 207.25p 7754
04/07/2016 210.25p 219.51p 210.00p 210.00p 17022
01/07/2016 215.00p 219.23p 208.75p 210.00p 15576
30/06/2016 200.00p 214.18p 196.38p 206.50p 36313
29/06/2016 199.75p 205.68p 193.00p 193.00p 69695
28/06/2016 204.75p 204.75p 192.50p 192.50p 44990
27/06/2016 210.00p 214.95p 192.50p 192.50p 39044
24/06/2016 225.00p 230.00p 211.25p 211.25p 55277
23/06/2016 250.50p 251.00p 241.75p 241.75p 13468
22/06/2016 240.25p 245.00p 240.25p 245.00p 14747
21/06/2016 240.75p 241.00p 240.75p 241.00p 3270
20/06/2016 259.75p 259.75p 238.25p 238.25p 33000
17/06/2016 263.25p 263.25p 239.50p 239.50p 32127
16/06/2016 247.50p 263.25p 247.50p 263.25p 37278
15/06/2016 246.00p 255.00p 246.00p 254.50p 24872
14/06/2016 245.00p 250.00p 240.00p 245.00p 23566
13/06/2016 240.25p 246.90p 236.00p 240.00p 52948
10/06/2016 249.75p 255.00p 240.50p 247.50p 14401
09/06/2016 240.25p 249.75p 240.00p 240.00p 13729
08/06/2016 247.77p 248.18p 247.13p 247.13p 9912
07/06/2016 248.44p 248.44p 246.88p 246.88p 2661
06/06/2016 249.75p 249.75p 242.50p 243.00p 3588
03/06/2016 254.75p 254.75p 240.00p 240.00p 27419
02/06/2016 250.00p 262.40p 245.00p 245.00p 13456
01/06/2016 255.00p 263.13p 250.00p 250.00p 55417
31/05/2016 253.00p 253.00p 248.70p 251.25p 156094
27/05/2016 250.25p 254.66p 250.19p 252.00p 109994
26/05/2016 254.75p 254.75p 249.25p 252.00p 52575
25/05/2016 251.00p 252.85p 248.00p 251.25p 96336
24/05/2016 246.25p 259.61p 242.00p 242.00p 72000
23/05/2016 246.00p 263.33p 246.00p 246.00p 7624
20/05/2016 244.00p 244.00p 244.00p 244.00p 3867
19/05/2016 250.25p 255.50p 246.00p 246.00p 16787
18/05/2016 256.00p 263.12p 250.00p 250.00p 19702
17/05/2016 258.00p 261.28p 246.19p 256.00p 29147
16/05/2016 242.25p 257.00p 242.00p 242.00p 12580
13/05/2016 246.00p 246.19p 242.00p 242.00p 19919
12/05/2016 242.00p 253.87p 242.00p 242.00p 2507
11/05/2016 242.25p 254.25p 242.25p 242.25p 8434
10/05/2016 258.00p 258.00p 242.00p 242.25p 239783
09/05/2016 242.25p 255.64p 242.25p 242.25p 6992
06/05/2016 243.75p 255.65p 242.00p 243.50p 45836
05/05/2016 243.25p 256.08p 243.25p 243.50p 70969
04/05/2016 247.00p 251.25p 247.00p 247.00p 1297
03/05/2016 244.75p 253.75p 244.75p 251.25p 16752
29/04/2016 244.09p 246.71p 244.09p 244.75p 7918
28/04/2016 242.00p 247.38p 242.00p 247.38p 5000
27/04/2016 242.50p 245.96p 242.00p 242.00p 4982
26/04/2016 240.25p 245.75p 240.00p 242.50p 61814
25/04/2016 240.00p 245.00p 235.00p 242.25p 94026
22/04/2016 250.25p 250.25p 222.13p 239.50p 173678
21/04/2016 273.00p 273.00p 248.00p 248.25p 47303
20/04/2016 280.00p 290.92p 275.00p 275.00p 46082
19/04/2016 282.50p 293.32p 280.00p 280.00p 117058
18/04/2016 286.12p 289.12p 282.00p 286.00p 3261
15/04/2016 288.00p 291.21p 282.00p 282.00p 28338
14/04/2016 280.00p 285.00p 270.25p 280.00p 52733
13/04/2016 265.25p 280.00p 265.25p 270.00p 33008
12/04/2016 260.25p 275.00p 260.25p 268.00p 32006
11/04/2016 258.25p 270.00p 258.25p 260.00p 284822
08/04/2016 256.00p 266.30p 256.00p 259.00p 30112
07/04/2016 256.25p 266.56p 256.00p 258.00p 253291
06/04/2016 260.25p 263.99p 258.00p 262.00p 190474
05/04/2016 260.50p 270.56p 260.00p 260.50p 93236
04/04/2016 270.00p 274.00p 260.25p 261.25p 64380
01/04/2016 250.50p 270.61p 248.00p 265.12p 67374
31/03/2016 250.50p 261.42p 250.50p 256.12p 51020
30/03/2016 250.25p 260.25p 250.00p 250.00p 36715
29/03/2016 230.00p 255.00p 230.00p 250.00p 143958
24/03/2016 196.00p 234.95p 189.87p 232.50p 233970
23/03/2016 188.50p 196.00p 182.33p 194.75p 2797680
22/03/2016 192.00p 193.00p 177.14p 189.00p 406497
21/03/2016 195.50p 198.94p 195.00p 195.00p 70139
18/03/2016 195.25p 199.92p 195.00p 197.38p 36291
17/03/2016 195.25p 199.53p 195.00p 197.25p 52244
16/03/2016 195.50p 199.75p 193.00p 195.00p 14336
15/03/2016 195.00p 199.05p 195.00p 195.00p 128215
14/03/2016 195.00p 200.00p 195.00p 198.00p 36833
11/03/2016 198.25p 201.00p 195.25p 200.00p 36856
10/03/2016 198.00p 202.00p 198.00p 202.00p 6525
09/03/2016 198.25p 205.44p 198.25p 202.00p 53643
08/03/2016 197.25p 204.75p 197.25p 198.00p 40298
07/03/2016 195.25p 204.00p 195.25p 201.00p 22862
04/03/2016 210.00p 214.12p 182.55p 202.00p 125087
03/03/2016 212.25p 216.06p 212.00p 215.00p 9197
02/03/2016 212.25p 217.50p 212.00p 213.00p 16320
01/03/2016 214.25p 216.25p 212.00p 215.00p 30718
29/02/2016 215.00p 216.13p 212.25p 215.00p 6557
26/02/2016 210.00p 220.00p 210.00p 212.25p 118337
25/02/2016 215.00p 220.13p 210.50p 212.25p 35204
24/02/2016 215.25p 221.06p 215.25p 220.00p 76365
23/02/2016 218.00p 220.56p 212.25p 218.00p 41307
22/02/2016 222.75p 223.00p 216.03p 220.00p 16840
19/02/2016 220.00p 223.05p 215.00p 215.00p 134180
18/02/2016 215.25p 221.66p 213.00p 217.25p 58026
17/02/2016 224.75p 224.75p 215.50p 216.50p 19178
16/02/2016 217.25p 225.00p 215.36p 220.00p 32400
15/02/2016 224.75p 224.75p 217.00p 217.25p 9232
12/02/2016 224.75p 224.75p 211.00p 213.25p 251581
11/02/2016 215.00p 220.00p 213.25p 220.00p 36360
10/02/2016 215.50p 221.00p 215.25p 215.25p 8480
09/02/2016 220.00p 221.00p 215.00p 221.00p 32123
08/02/2016 224.00p 224.00p 216.50p 220.00p 20733
05/02/2016 220.00p 220.00p 216.80p 220.00p 49266
04/02/2016 225.00p 225.00p 215.00p 220.00p 56128
03/02/2016 225.00p 225.00p 215.28p 220.00p 13926
02/02/2016 225.00p 225.00p 215.50p 224.75p 78239
01/02/2016 228.00p 234.50p 215.75p 221.75p 97719
29/01/2016 235.00p 235.81p 233.42p 234.50p 66867
28/01/2016 225.00p 238.25p 220.25p 222.00p 163628
27/01/2016 228.00p 228.00p 220.00p 220.00p 28815
26/01/2016 228.75p 229.00p 220.00p 220.00p 63783
25/01/2016 229.75p 237.50p 220.00p 225.00p 108536
22/01/2016 239.75p 239.75p 223.97p 230.00p 38516
21/01/2016 233.00p 239.75p 226.48p 233.50p 81439
20/01/2016 233.00p 239.75p 225.00p 233.00p 66064
19/01/2016 233.00p 245.00p 230.50p 242.75p 540539
18/01/2016 238.00p 244.75p 226.00p 233.00p 56532
15/01/2016 268.75p 268.75p 228.50p 235.00p 160960
14/01/2016 265.00p 279.30p 265.00p 265.00p 28364
13/01/2016 279.00p 279.00p 265.75p 279.00p 11136
12/01/2016 240.00p 275.00p 232.33p 275.00p 72733
11/01/2016 229.75p 236.50p 217.65p 228.25p 66534
08/01/2016 229.75p 229.75p 222.25p 222.25p 11961
07/01/2016 217.50p 232.89p 216.00p 220.00p 67711
06/01/2016 233.00p 233.00p 220.50p 225.00p 19586
05/01/2016 232.75p 233.00p 225.48p 229.50p 24932
04/01/2016 229.25p 233.00p 222.39p 229.50p 31092
31/12/2015 220.00p 229.88p 216.80p 224.87p 32900
30/12/2015 220.00p 220.00p 215.00p 215.25p 16805
29/12/2015 218.75p 220.00p 215.50p 215.50p 20987
24/12/2015 215.00p 216.00p 215.00p 216.00p 10267
23/12/2015 230.00p 230.00p 210.00p 217.75p 108902
22/12/2015 230.00p 230.00p 226.00p 226.00p 24814
21/12/2015 230.00p 230.00p 225.00p 230.00p 34576
18/12/2015 220.00p 230.00p 220.00p 225.25p 62878
17/12/2015 220.00p 229.91p 210.00p 225.00p 147172
16/12/2015 224.25p 244.75p 211.25p 212.00p 277093
15/12/2015 262.00p 271.00p 211.00p 211.00p 226847
14/12/2015 289.25p 289.25p 261.98p 273.25p 39602
11/12/2015 285.25p 289.00p 275.50p 275.50p 27554
10/12/2015 286.25p 294.75p 285.00p 285.00p 37634
09/12/2015 282.00p 295.00p 282.00p 285.75p 58943
08/12/2015 290.00p 295.00p 280.00p 294.00p 74285
07/12/2015 295.00p 295.00p 276.96p 280.25p 112058
04/12/2015 290.50p 295.00p 283.01p 290.00p 100826
03/12/2015 291.00p 295.00p 280.74p 292.62p 168908
02/12/2015 290.00p 290.00p 263.75p 285.00p 150582
01/12/2015 281.50p 290.00p 275.25p 290.00p 90785
30/11/2015 288.25p 292.00p 257.61p 289.00p 232678
27/11/2015 295.00p 300.68p 287.66p 295.00p 766837
26/11/2015 375.25p 387.25p 260.00p 295.00p 2403878
25/11/2015 389.83p 389.83p 383.20p 389.37p 26707
24/11/2015 395.00p 395.00p 379.14p 386.12p 279373
23/11/2015 388.90p 389.26p 379.35p 385.50p 238315
20/11/2015 385.00p 389.60p 370.45p 387.50p 11721
19/11/2015 385.25p 391.25p 375.00p 375.00p 78027
18/11/2015 390.00p 391.50p 381.19p 390.00p 2600

*Close Price adjusted for both dividends and splits