NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/06/2015 310.00p 320.25p 310.00p 310.00p 471633
05/06/2015 300.00p 310.00p 299.00p 310.00p 28161
04/06/2015 294.75p 296.44p 290.00p 292.62p 464596
03/06/2015 295.00p 295.00p 286.20p 295.00p 1753586
02/06/2015 294.00p 300.00p 294.00p 296.00p 34870
01/06/2015 299.75p 301.51p 293.25p 294.50p 49056
29/05/2015 295.00p 300.00p 290.00p 300.00p 48823
28/05/2015 300.25p 304.27p 296.19p 297.25p 63266
27/05/2015 310.00p 310.00p 300.49p 302.50p 6547
26/05/2015 312.50p 312.50p 300.00p 300.00p 120984
22/05/2015 309.75p 309.75p 306.25p 307.50p 3479
21/05/2015 305.00p 310.00p 305.00p 310.00p 38483
20/05/2015 305.00p 310.00p 302.69p 305.00p 66134
19/05/2015 304.75p 305.00p 297.00p 305.00p 9016
18/05/2015 300.00p 300.13p 300.00p 300.13p 8883
15/05/2015 292.00p 300.00p 292.00p 300.00p 37392
14/05/2015 298.84p 298.84p 294.58p 296.13p 8706
13/05/2015 299.23p 299.23p 293.75p 296.00p 1140
12/05/2015 300.00p 300.00p 293.75p 293.75p 30836
11/05/2015 306.00p 306.97p 298.50p 298.50p 256030
08/05/2015 300.00p 307.03p 292.25p 303.00p 32542
07/05/2015 300.00p 300.00p 291.25p 300.00p 22558
06/05/2015 300.00p 300.00p 293.10p 295.50p 57098
05/05/2015 303.00p 303.00p 298.50p 298.50p 198137
01/05/2015 303.00p 303.00p 296.50p 296.50p 14797
30/04/2015 302.00p 302.00p 295.75p 300.00p 47676
29/04/2015 300.00p 303.00p 292.00p 296.75p 41576
28/04/2015 295.00p 297.00p 290.00p 297.00p 29165
27/04/2015 294.46p 298.00p 292.10p 296.50p 5421
24/04/2015 294.78p 298.00p 293.41p 295.25p 11682
23/04/2015 298.25p 303.53p 294.78p 295.00p 18808
22/04/2015 306.90p 307.95p 303.00p 305.50p 11205
21/04/2015 310.00p 313.00p 305.00p 305.00p 15992
20/04/2015 307.40p 307.40p 302.83p 305.25p 6179
17/04/2015 310.00p 311.50p 303.47p 310.00p 74951
16/04/2015 305.00p 311.41p 301.47p 305.00p 60001
15/04/2015 300.00p 304.98p 298.18p 300.00p 29727
14/04/2015 292.75p 305.00p 290.12p 297.50p 237853
13/04/2015 289.75p 292.56p 285.00p 290.00p 86317
10/04/2015 284.00p 295.00p 279.58p 288.00p 225575
09/04/2015 279.00p 284.00p 279.00p 282.50p 424171
08/04/2015 275.00p 284.00p 273.20p 281.25p 23228
07/04/2015 275.00p 278.00p 270.45p 277.50p 300532
02/04/2015 273.00p 273.91p 265.33p 273.25p 18765
01/04/2015 270.25p 270.39p 269.26p 270.00p 1572322
31/03/2015 270.00p 271.65p 265.89p 267.50p 115379
30/03/2015 268.56p 269.13p 263.50p 267.50p 70596
27/03/2015 270.00p 270.00p 250.00p 266.00p 13616004
26/03/2015 270.00p 271.00p 266.57p 269.25p 288345
25/03/2015 270.00p 274.87p 270.00p 271.25p 163637
24/03/2015 272.00p 280.00p 272.00p 275.00p 75741
23/03/2015 269.75p 270.00p 267.78p 270.00p 9274
20/03/2015 267.78p 267.78p 267.50p 267.50p 5124
19/03/2015 267.00p 268.75p 267.00p 267.50p 2586
18/03/2015 267.78p 268.76p 267.00p 268.50p 13716
17/03/2015 264.00p 267.80p 264.00p 267.00p 5269
16/03/2015 268.00p 268.00p 265.00p 267.00p 11603
13/03/2015 267.25p 269.10p 265.00p 265.00p 16803
12/03/2015 271.00p 271.37p 270.00p 270.00p 5038
11/03/2015 272.15p 272.50p 270.00p 272.50p 175
10/03/2015 266.44p 270.00p 265.03p 270.00p 3791
09/03/2015 268.00p 270.00p 268.00p 270.00p 27007
06/03/2015 265.25p 274.75p 265.00p 270.25p 8413
05/03/2015 270.00p 270.00p 266.50p 270.00p 5077
04/03/2015 270.25p 270.32p 268.44p 269.00p 25267
03/03/2015 270.00p 272.50p 264.09p 272.50p 16907
02/03/2015 263.78p 265.75p 263.50p 265.75p 0
27/02/2015 263.78p 264.03p 257.00p 263.50p 47632
26/02/2015 263.00p 264.16p 261.50p 261.50p 5867
25/02/2015 259.09p 263.00p 259.09p 261.50p 424334
24/02/2015 263.00p 263.00p 262.50p 262.50p 3300
23/02/2015 259.50p 263.00p 257.19p 262.50p 16083
20/02/2015 259.75p 259.75p 258.50p 259.00p 6893
19/02/2015 255.25p 258.53p 255.00p 255.00p 22100
18/02/2015 249.75p 254.16p 238.81p 254.00p 1328070
17/02/2015 245.25p 248.00p 237.00p 237.00p 20720
16/02/2015 245.25p 250.00p 245.25p 250.00p 209
13/02/2015 245.25p 250.00p 245.25p 250.00p 10786
12/02/2015 250.00p 257.00p 245.00p 245.00p 27477
11/02/2015 250.25p 254.00p 250.25p 254.00p 97
10/02/2015 254.00p 257.75p 250.54p 253.00p 9043
09/02/2015 254.00p 254.00p 252.50p 252.50p 10488
06/02/2015 254.00p 256.00p 254.00p 254.00p 14548
05/02/2015 254.43p 254.43p 253.13p 254.00p 1370
04/02/2015 255.00p 255.00p 250.00p 253.13p 373163
03/02/2015 256.00p 256.00p 253.00p 253.00p 16608
02/02/2015 253.90p 254.25p 253.00p 253.00p 9546
30/01/2015 255.00p 255.00p 250.25p 253.00p 72638
29/01/2015 250.00p 255.00p 250.00p 255.00p 18570
28/01/2015 246.43p 246.43p 242.50p 245.00p 7168
27/01/2015 245.00p 249.75p 241.44p 245.00p 10687
26/01/2015 250.91p 250.91p 225.00p 248.50p 24710568
23/01/2015 247.75p 253.00p 246.65p 247.50p 343734
22/01/2015 250.00p 254.75p 240.00p 242.00p 28920
21/01/2015 251.00p 257.50p 251.00p 251.00p 121919
20/01/2015 245.00p 257.50p 245.00p 257.50p 37388
19/01/2015 240.00p 242.00p 238.50p 238.50p 32269
16/01/2015 229.75p 240.00p 228.20p 235.12p 46443
15/01/2015 225.00p 227.50p 224.55p 227.50p 8199
14/01/2015 218.25p 220.25p 218.25p 220.00p 8989
13/01/2015 218.25p 222.62p 218.25p 222.62p 5007
12/01/2015 225.45p 225.45p 224.00p 224.00p 2000
09/01/2015 219.75p 224.00p 220.00p 224.00p 0
08/01/2015 219.75p 220.25p 219.67p 220.00p 160197
07/01/2015 220.00p 222.48p 215.00p 215.00p 70469
06/01/2015 218.00p 222.48p 212.00p 218.00p 50333
05/01/2015 218.00p 221.50p 215.98p 221.50p 5339
02/01/2015 215.25p 222.73p 215.25p 221.50p 4170
31/12/2014 220.00p 219.50p 219.50p 219.50p 0
30/12/2014 220.00p 222.00p 219.00p 219.50p 19065
29/12/2014 217.75p 219.75p 217.00p 219.75p 0
24/12/2014 217.75p 217.00p 216.00p 217.00p 0
23/12/2014 217.75p 218.00p 216.00p 216.00p 27928
22/12/2014 215.00p 215.00p 214.00p 214.00p 4778
19/12/2014 214.75p 215.00p 211.37p 213.50p 1597
18/12/2014 214.00p 212.50p 212.50p 212.50p 0
17/12/2014 214.00p 214.00p 211.44p 212.50p 13106
16/12/2014 212.00p 212.00p 210.50p 212.00p 1250
15/12/2014 210.25p 212.00p 210.00p 210.50p 4664
12/12/2014 215.00p 215.00p 213.25p 213.25p 21351
11/12/2014 220.00p 220.00p 217.50p 217.50p 6200
10/12/2014 211.75p 217.00p 210.25p 216.62p 8820
09/12/2014 216.50p 217.25p 211.12p 211.12p 1904
08/12/2014 215.25p 215.25p 211.44p 212.63p 600
05/12/2014 216.75p 216.75p 211.88p 213.50p 2211
04/12/2014 210.04p 217.00p 210.04p 213.37p 6156
03/12/2014 216.75p 217.00p 212.37p 217.00p 3350
02/12/2014 219.50p 219.50p 214.00p 217.37p 1366
01/12/2014 218.00p 218.00p 210.25p 214.00p 2396
28/11/2014 214.00p 216.00p 214.00p 216.00p 1154
27/11/2014 214.25p 219.00p 214.00p 215.00p 5392
26/11/2014 217.00p 221.49p 214.00p 215.50p 20137
25/11/2014 220.00p 224.01p 217.25p 224.00p 59725
24/11/2014 219.50p 219.77p 214.88p 216.37p 4452
21/11/2014 215.25p 215.00p 214.88p 214.88p 0
20/11/2014 215.25p 220.50p 215.00p 215.00p 19012
19/11/2014 215.25p 222.23p 215.25p 216.00p 8699
18/11/2014 220.25p 225.00p 215.50p 218.50p 50915
17/11/2014 223.50p 228.00p 223.00p 223.00p 29619
14/11/2014 226.00p 229.75p 225.00p 226.75p 19027
13/11/2014 230.00p 230.00p 226.00p 226.00p 7386
12/11/2014 228.75p 227.25p 226.00p 226.00p 0
11/11/2014 228.75p 232.00p 227.25p 227.25p 89038
10/11/2014 226.75p 227.00p 226.50p 226.50p 23557
07/11/2014 219.00p 222.00p 222.00p 222.00p 0
06/11/2014 219.00p 222.50p 222.00p 222.00p 0
05/11/2014 219.00p 223.50p 219.00p 222.50p 60704
04/11/2014 222.75p 223.00p 217.16p 223.00p 9762
03/11/2014 222.00p 222.00p 217.50p 220.00p 3496
31/10/2014 220.00p 221.67p 220.00p 220.00p 8249
30/10/2014 219.02p 219.02p 215.19p 216.50p 5208
29/10/2014 222.00p 222.00p 218.00p 219.00p 17058
28/10/2014 221.00p 223.00p 217.19p 218.75p 9246
27/10/2014 222.50p 225.00p 221.00p 223.00p 10392
24/10/2014 216.00p 220.75p 216.00p 218.75p 33178
23/10/2014 220.00p 222.50p 215.25p 217.50p 107002
22/10/2014 210.25p 220.00p 210.25p 217.50p 7549
21/10/2014 215.00p 219.07p 212.00p 215.00p 3330
20/10/2014 211.50p 219.12p 211.50p 215.00p 6288
17/10/2014 215.00p 217.50p 208.25p 213.75p 21997
16/10/2014 215.00p 215.00p 208.25p 212.50p 10425
15/10/2014 210.00p 213.50p 199.33p 208.50p 145730
14/10/2014 210.00p 214.07p 208.00p 211.00p 1863334
13/10/2014 213.75p 214.00p 205.00p 211.50p 128786
10/10/2014 208.00p 213.75p 205.00p 210.75p 34304
09/10/2014 218.00p 218.00p 214.00p 214.00p 28198
08/10/2014 215.00p 215.00p 214.25p 214.50p 36646
07/10/2014 216.00p 216.00p 210.64p 214.00p 10056
06/10/2014 216.00p 217.00p 213.20p 213.50p 114364
03/10/2014 214.00p 216.34p 209.00p 212.50p 153830
02/10/2014 215.00p 220.00p 214.50p 215.00p 82376
01/10/2014 214.05p 217.00p 214.05p 215.00p 5140
30/09/2014 218.90p 220.00p 216.00p 217.50p 64049
29/09/2014 218.00p 220.00p 210.64p 218.75p 69962
26/09/2014 213.00p 217.80p 210.00p 212.00p 199788
25/09/2014 201.00p 213.50p 200.00p 208.00p 1187164
24/09/2014 200.00p 198.75p 197.87p 198.75p 0
23/09/2014 200.00p 200.00p 195.00p 197.87p 554740
22/09/2014 192.00p 192.50p 191.50p 191.50p 0
19/09/2014 192.00p 192.50p 192.00p 192.50p 0
18/09/2014 192.00p 192.00p 192.00p 192.00p 0
17/09/2014 192.00p 192.00p 192.00p 192.00p 1000
16/09/2014 192.75p 192.75p 190.25p 192.00p 5306
15/09/2014 192.00p 192.00p 191.00p 191.00p 1518
12/09/2014 191.99p 191.99p 191.00p 191.00p 309
11/09/2014 190.20p 191.99p 190.20p 191.00p 2500
10/09/2014 192.00p 191.00p 191.00p 191.00p 0
09/09/2014 192.00p 192.00p 191.00p 191.00p 3511
08/09/2014 192.00p 192.00p 190.20p 191.00p 17356
05/09/2014 192.00p 192.00p 190.00p 191.00p 77171
04/09/2014 191.99p 192.00p 191.00p 191.00p 6781
03/09/2014 192.00p 192.00p 189.75p 191.50p 38000
02/09/2014 190.00p 190.88p 190.00p 190.88p 2500
01/09/2014 190.00p 192.00p 190.00p 190.00p 526970
29/08/2014 193.00p 196.00p 190.00p 191.00p 160430
28/08/2014 199.75p 201.38p 201.13p 201.38p 0
27/08/2014 199.75p 201.13p 200.87p 201.13p 0
26/08/2014 199.75p 200.87p 195.25p 200.87p 9029
22/08/2014 202.00p 200.87p 200.87p 200.87p 0
21/08/2014 202.00p 202.00p 200.87p 200.87p 84

*Close Price adjusted for both dividends and splits