NAHL Group (NAH) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
20/08/2014 201.66p 200.87p 200.87p 200.87p 0
19/08/2014 201.66p 201.66p 200.87p 200.87p 492
18/08/2014 202.00p 200.87p 200.87p 200.87p 0
15/08/2014 202.00p 202.00p 200.87p 200.87p 2500
14/08/2014 199.75p 201.26p 198.00p 200.87p 5412
13/08/2014 199.75p 201.00p 200.87p 200.87p 0
12/08/2014 199.75p 201.00p 199.75p 201.00p 12588
11/08/2014 200.87p 200.87p 200.87p 200.87p 1500
08/08/2014 201.75p 200.87p 200.87p 200.87p 0
07/08/2014 201.75p 201.75p 200.87p 200.87p 1022
06/08/2014 200.45p 200.45p 199.75p 200.38p 6923
05/08/2014 201.00p 203.38p 199.75p 200.38p 0
04/08/2014 201.00p 203.38p 199.75p 199.75p 14529
01/08/2014 207.00p 207.00p 203.38p 203.38p 0
31/07/2014 207.00p 207.00p 207.00p 207.00p 47
30/07/2014 203.73p 203.73p 202.38p 202.38p 975
29/07/2014 200.00p 203.38p 199.00p 203.38p 5099
28/07/2014 202.00p 203.00p 200.00p 201.87p 0
25/07/2014 202.00p 203.00p 200.00p 200.00p 29469
24/07/2014 202.00p 202.00p 200.00p 200.87p 0
23/07/2014 202.00p 202.00p 200.00p 200.87p 17495
22/07/2014 202.00p 203.47p 200.87p 200.87p 41960
21/07/2014 202.50p 202.50p 200.38p 201.87p 8802
18/07/2014 200.00p 200.84p 199.00p 200.38p 3660
17/07/2014 197.50p 204.47p 190.00p 199.00p 119583
16/07/2014 190.00p 193.75p 190.00p 193.75p 685
15/07/2014 194.00p 195.00p 190.00p 193.75p 58886
14/07/2014 199.50p 200.00p 195.00p 195.00p 9440
11/07/2014 201.00p 204.00p 195.00p 197.50p 34131
10/07/2014 200.50p 204.00p 199.00p 204.00p 27782
09/07/2014 200.00p 201.50p 199.40p 199.87p 17091
08/07/2014 201.00p 203.50p 199.00p 201.50p 16228
07/07/2014 203.00p 205.25p 195.00p 200.50p 45512
04/07/2014 202.00p 205.25p 200.00p 205.25p 27289
03/07/2014 203.00p 205.12p 202.25p 205.12p 1001
02/07/2014 202.50p 208.00p 200.00p 208.00p 19591
01/07/2014 203.00p 205.00p 202.00p 204.87p 234425
30/06/2014 201.75p 204.00p 200.00p 202.00p 36730
27/06/2014 200.15p 205.87p 200.15p 203.38p 10719
26/06/2014 208.00p 208.00p 203.38p 205.87p 0
25/06/2014 208.00p 208.00p 203.38p 204.87p 45360
24/06/2014 205.00p 205.00p 203.38p 203.38p 0
23/06/2014 205.00p 205.00p 203.38p 203.38p 4729
20/06/2014 204.80p 205.50p 203.00p 205.50p 970
19/06/2014 201.00p 203.00p 200.00p 203.00p 0
18/06/2014 201.00p 202.50p 200.00p 202.50p 15925
17/06/2014 207.00p 207.00p 201.00p 203.38p 1926
16/06/2014 208.00p 214.37p 201.00p 201.00p 77145
13/06/2014 212.00p 212.00p 209.00p 209.00p 87913
12/06/2014 206.00p 208.00p 206.00p 208.00p 5000
11/06/2014 206.00p 208.00p 206.00p 208.00p 1000
10/06/2014 210.00p 210.00p 206.00p 208.00p 8000
09/06/2014 203.00p 210.00p 201.50p 207.00p 0
06/06/2014 203.00p 210.00p 201.50p 206.50p 7641
05/06/2014 200.00p 201.50p 200.00p 201.50p 4750
04/06/2014 200.50p 200.50p 200.00p 200.50p 10000
03/06/2014 198.00p 200.50p 198.00p 200.50p 145000
02/06/2014 198.00p 200.50p 198.00p 200.50p 15000
30/05/2014 200.00p 200.50p 200.00p 200.50p 7500
29/05/2014 200.00p 202.50p 200.00p 202.50p 110000

*Close Price adjusted for both dividends and splits