NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
17/11/2015 390.00p 400.80p 381.50p 400.00p 23969
16/11/2015 390.25p 400.80p 390.25p 390.25p 14118
13/11/2015 390.25p 401.85p 390.00p 390.00p 23352
12/11/2015 390.25p 405.00p 390.25p 391.25p 21456
11/11/2015 395.00p 404.75p 390.50p 399.75p 592392
10/11/2015 395.00p 406.00p 395.00p 395.25p 10238
09/11/2015 420.00p 420.00p 395.00p 395.25p 19858
06/11/2015 390.25p 417.49p 390.25p 404.75p 114017
05/11/2015 400.25p 408.77p 390.25p 395.00p 269885
04/11/2015 400.25p 410.00p 400.25p 410.00p 10049
03/11/2015 390.25p 415.00p 390.25p 400.50p 26959
02/11/2015 390.25p 410.00p 390.25p 390.25p 14466
30/10/2015 410.00p 410.00p 401.00p 410.00p 36925
29/10/2015 405.00p 410.00p 390.98p 410.00p 477636
28/10/2015 405.00p 405.73p 388.25p 400.00p 39666
27/10/2015 405.00p 415.00p 405.00p 410.00p 3068
26/10/2015 415.00p 418.75p 405.25p 405.50p 130068
23/10/2015 424.75p 424.75p 420.00p 420.00p 4716
22/10/2015 425.00p 425.00p 417.25p 420.00p 14288
21/10/2015 405.00p 425.00p 405.00p 420.00p 89208
20/10/2015 405.98p 409.30p 400.00p 403.50p 657309
19/10/2015 402.53p 406.05p 398.00p 404.00p 247044
16/10/2015 400.00p 405.16p 397.54p 400.00p 512883
15/10/2015 390.00p 402.67p 390.00p 400.00p 23665
14/10/2015 395.00p 402.25p 390.00p 390.00p 1016981
13/10/2015 394.50p 395.00p 391.96p 395.00p 8741
12/10/2015 360.00p 395.00p 360.00p 395.00p 150037
09/10/2015 370.25p 387.80p 370.25p 380.12p 2993
08/10/2015 374.00p 389.25p 374.00p 381.50p 3807
07/10/2015 373.50p 389.50p 372.35p 389.25p 4079
06/10/2015 379.50p 380.00p 375.80p 380.00p 11650
05/10/2015 368.25p 372.10p 368.00p 372.00p 525209
02/10/2015 380.00p 380.00p 360.16p 378.00p 268466
01/10/2015 375.25p 375.25p 359.00p 365.00p 40929
30/09/2015 391.75p 400.00p 377.36p 382.00p 66874
29/09/2015 380.00p 388.56p 380.00p 384.75p 27067
28/09/2015 365.00p 380.00p 352.50p 380.00p 32384
25/09/2015 347.75p 365.00p 337.95p 351.50p 239179
24/09/2015 340.00p 344.32p 335.04p 340.00p 86993
23/09/2015 344.00p 350.44p 335.00p 335.00p 95005
22/09/2015 328.25p 338.15p 328.25p 336.25p 8308
21/09/2015 334.00p 334.00p 330.26p 334.00p 15018
18/09/2015 329.75p 342.49p 323.83p 334.00p 33746
17/09/2015 323.30p 323.30p 315.55p 319.13p 6554
16/09/2015 323.25p 324.75p 317.15p 318.00p 83423
15/09/2015 322.25p 334.15p 290.01p 312.00p 331267
14/09/2015 334.50p 334.50p 331.25p 332.50p 3304
11/09/2015 336.82p 336.82p 328.38p 331.25p 5501
10/09/2015 336.82p 338.77p 333.51p 335.00p 20368
09/09/2015 333.00p 340.00p 332.44p 335.00p 11538
08/09/2015 335.00p 340.00p 331.50p 340.00p 43677
07/09/2015 344.75p 347.75p 335.95p 339.75p 34937
04/09/2015 345.75p 351.54p 341.50p 345.00p 36951
03/09/2015 350.00p 350.00p 342.00p 342.00p 21318
02/09/2015 345.25p 347.50p 345.25p 347.50p 4
01/09/2015 344.50p 348.13p 344.50p 344.50p 14750
28/08/2015 350.00p 355.70p 342.25p 344.50p 28980
27/08/2015 348.50p 351.24p 342.00p 342.00p 8948
26/08/2015 342.25p 350.00p 342.25p 348.75p 9080
25/08/2015 348.25p 355.00p 347.00p 350.00p 167259
24/08/2015 347.00p 354.90p 340.00p 351.00p 86275
21/08/2015 350.00p 362.00p 347.45p 362.00p 50947
20/08/2015 355.00p 359.65p 347.50p 350.00p 40527
19/08/2015 355.00p 355.25p 349.87p 355.00p 22245
18/08/2015 350.00p 355.00p 349.70p 355.00p 41291
17/08/2015 349.75p 350.00p 347.00p 350.00p 69627
14/08/2015 350.00p 350.00p 346.54p 350.00p 22581
13/08/2015 350.00p 350.00p 342.26p 347.00p 11144
12/08/2015 349.75p 349.75p 342.53p 345.37p 7117
11/08/2015 349.75p 349.75p 341.34p 347.00p 18004
10/08/2015 349.00p 349.00p 345.00p 345.37p 253208
07/08/2015 345.50p 345.50p 342.10p 344.00p 927410
06/08/2015 349.50p 350.00p 341.25p 345.00p 15546
05/08/2015 341.25p 345.50p 341.00p 341.00p 67301
04/08/2015 349.75p 350.00p 344.90p 345.00p 4472
03/08/2015 344.75p 348.05p 339.40p 345.00p 751054
31/07/2015 342.50p 343.80p 331.15p 335.00p 31875
30/07/2015 343.23p 346.85p 343.23p 346.00p 1356
29/07/2015 347.55p 347.55p 344.38p 347.13p 1744
28/07/2015 349.85p 349.85p 343.23p 346.00p 3244
27/07/2015 350.25p 350.86p 345.04p 346.13p 12866
24/07/2015 353.75p 353.75p 350.88p 351.87p 6490
23/07/2015 354.75p 357.50p 348.27p 353.75p 41698
22/07/2015 343.37p 349.51p 341.00p 345.00p 3534
21/07/2015 350.00p 353.00p 341.00p 341.00p 16088
20/07/2015 348.75p 350.50p 337.01p 347.50p 10017
17/07/2015 347.00p 347.00p 337.72p 341.00p 1745
16/07/2015 345.00p 345.00p 340.00p 341.37p 10472
15/07/2015 332.25p 342.00p 323.25p 342.00p 1179076
14/07/2015 321.00p 328.00p 320.00p 324.00p 1595031
13/07/2015 320.25p 328.33p 320.00p 325.00p 9558
10/07/2015 315.25p 322.44p 315.00p 315.00p 6111
09/07/2015 320.25p 323.75p 313.69p 315.00p 599460
08/07/2015 320.00p 325.00p 316.56p 325.00p 10797
07/07/2015 319.75p 326.70p 319.08p 320.00p 1680390
06/07/2015 320.00p 323.60p 314.40p 319.00p 27193
03/07/2015 323.60p 324.30p 315.00p 319.00p 10535
02/07/2015 315.25p 326.50p 315.00p 315.00p 547113
01/07/2015 322.29p 324.65p 314.37p 321.50p 473437
30/06/2015 321.00p 323.62p 319.55p 322.00p 6591
29/06/2015 320.00p 329.75p 320.00p 325.00p 20202
26/06/2015 334.87p 334.87p 334.50p 334.50p 3211
25/06/2015 328.00p 332.40p 327.50p 330.50p 8424
24/06/2015 330.25p 336.95p 330.25p 333.50p 12080
23/06/2015 338.80p 338.80p 332.15p 335.50p 3596
22/06/2015 332.50p 339.00p 331.40p 335.00p 4247
19/06/2015 343.35p 343.35p 332.55p 336.25p 12515
18/06/2015 342.00p 345.00p 334.50p 342.00p 76504
17/06/2015 330.00p 343.00p 325.25p 339.00p 32152
16/06/2015 325.00p 332.80p 323.15p 326.25p 22204
15/06/2015 325.00p 332.00p 317.80p 332.00p 40325
12/06/2015 319.50p 325.00p 315.25p 322.50p 87327
11/06/2015 313.90p 318.40p 306.00p 313.00p 10345
10/06/2015 306.00p 313.90p 306.00p 306.00p 15232
09/06/2015 310.00p 313.90p 307.10p 310.50p 444430

*Close Price adjusted for both dividends and splits