NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2024 61.00p 62.75p 62.50p 62.75p 0
08/02/2024 61.00p 62.50p 61.00p 62.50p 2
07/02/2024 61.50p 62.75p 60.50p 62.75p 8339
06/02/2024 61.50p 63.00p 62.00p 62.00p 0
05/02/2024 61.50p 64.08p 63.00p 63.00p 1
02/02/2024 61.50p 63.00p 62.00p 63.00p 0
01/02/2024 61.50p 62.75p 62.00p 62.00p 0
31/01/2024 61.50p 64.05p 61.40p 62.75p 20355
30/01/2024 65.00p 62.90p 62.50p 62.50p 3198
29/01/2024 65.00p 64.70p 62.90p 63.50p 1501
26/01/2024 65.00p 63.50p 63.50p 63.50p 0
25/01/2024 65.00p 66.78p 62.18p 63.50p 72467
24/01/2024 63.00p 67.00p 63.00p 67.00p 31630
23/01/2024 59.00p 60.50p 59.96p 60.50p 1851
22/01/2024 59.00p 61.85p 60.50p 60.50p 4
19/01/2024 59.00p 60.50p 59.00p 60.50p 111
18/01/2024 59.00p 60.50p 59.00p 60.50p 200
17/01/2024 60.00p 61.85p 59.48p 60.50p 2929
16/01/2024 60.00p 60.50p 60.50p 60.50p 0
15/01/2024 60.00p 61.00p 60.50p 60.50p 0
12/01/2024 60.00p 61.00p 60.00p 61.00p 611
11/01/2024 62.00p 61.00p 60.75p 61.00p 0
10/01/2024 62.00p 61.87p 60.50p 60.75p 2880
09/01/2024 62.00p 62.00p 60.50p 60.50p 606
08/01/2024 63.00p 61.52p 60.50p 60.50p 8121
05/01/2024 63.00p 60.75p 60.50p 60.75p 0
04/01/2024 63.00p 61.52p 58.00p 60.50p 6413
03/01/2024 63.00p 61.00p 60.12p 61.00p 56000
02/01/2024 63.00p 63.00p 60.03p 61.00p 15959
29/12/2023 61.50p 62.00p 60.10p 62.00p 18536
28/12/2023 62.00p 62.25p 62.00p 62.25p 8521
27/12/2023 61.50p 62.25p 61.50p 62.25p 388
22/12/2023 63.00p 62.25p 61.52p 62.25p 2101
21/12/2023 63.00p 63.00p 62.25p 62.25p 764
20/12/2023 61.00p 64.00p 61.00p 62.50p 697
19/12/2023 62.00p 62.10p 61.50p 61.50p 13720
18/12/2023 60.00p 63.38p 60.00p 62.25p 23478
15/12/2023 64.00p 60.95p 60.05p 60.50p 2467
14/12/2023 64.00p 66.75p 57.63p 59.00p 163799
13/12/2023 68.00p 65.50p 63.55p 65.50p 10
12/12/2023 68.00p 68.00p 63.00p 65.50p 47027
11/12/2023 68.00p 68.00p 66.00p 66.00p 13354
08/12/2023 65.00p 67.97p 63.00p 65.75p 43374
07/12/2023 63.00p 64.50p 63.48p 64.50p 11297
06/12/2023 63.00p 67.00p 63.00p 65.25p 201598
05/12/2023 63.00p 63.00p 63.00p 63.00p 125
04/12/2023 62.50p 62.78p 62.00p 62.00p 6001
01/12/2023 62.50p 62.00p 62.00p 62.00p 0
30/11/2023 62.50p 62.00p 61.36p 62.00p 35744
29/11/2023 62.50p 62.50p 61.50p 61.50p 580
28/11/2023 63.00p 63.00p 61.50p 61.50p 29304
27/11/2023 63.00p 63.00p 62.00p 62.00p 31
24/11/2023 63.00p 63.00p 62.00p 62.00p 70116
23/11/2023 63.00p 62.17p 62.00p 62.00p 1100
22/11/2023 63.00p 62.98p 62.31p 62.50p 7571
21/11/2023 63.00p 63.00p 62.50p 62.50p 0
20/11/2023 63.00p 63.00p 62.22p 63.00p 34851
17/11/2023 62.00p 63.98p 63.00p 63.00p 15308
16/11/2023 62.00p 63.30p 62.00p 63.00p 2100
15/11/2023 60.00p 63.90p 60.81p 63.00p 20241
14/11/2023 60.00p 63.00p 59.39p 61.50p 57355
13/11/2023 60.00p 61.83p 60.00p 61.00p 37465
10/11/2023 60.00p 60.50p 60.00p 60.00p 0
09/11/2023 60.00p 61.00p 60.50p 60.50p 0
08/11/2023 60.00p 61.57p 61.00p 61.00p 1127
07/11/2023 60.00p 61.62p 60.00p 60.50p 35403
06/11/2023 60.00p 62.77p 59.18p 59.50p 36699
03/11/2023 61.00p 63.48p 60.22p 60.75p 74951
02/11/2023 63.00p 63.72p 61.12p 63.25p 28426
01/11/2023 63.00p 65.85p 60.00p 62.00p 111092
31/10/2023 60.00p 61.50p 61.50p 61.50p 0
30/10/2023 60.00p 62.00p 59.00p 61.50p 47277
27/10/2023 58.00p 59.90p 58.00p 59.00p 16391
26/10/2023 58.00p 59.00p 58.50p 58.50p 0
25/10/2023 58.00p 59.00p 58.00p 59.00p 50
24/10/2023 58.00p 59.00p 58.00p 59.00p 2500
23/10/2023 58.00p 59.90p 59.00p 59.00p 500
20/10/2023 58.00p 60.00p 57.95p 58.50p 29448
19/10/2023 57.00p 59.80p 56.00p 57.00p 24747
18/10/2023 60.00p 64.00p 57.96p 58.00p 95707
17/10/2023 63.00p 63.00p 60.00p 62.00p 11378
16/10/2023 62.00p 61.90p 61.00p 61.00p 12733
13/10/2023 62.00p 63.50p 61.50p 61.50p 23746
12/10/2023 61.00p 63.00p 60.85p 62.50p 76199
11/10/2023 55.00p 60.78p 55.00p 58.75p 42303
10/10/2023 57.00p 56.25p 55.51p 56.25p 3940
09/10/2023 57.00p 57.21p 56.25p 56.25p 1
06/10/2023 57.00p 56.25p 55.25p 56.25p 23000
05/10/2023 57.00p 57.44p 55.40p 55.50p 45322
04/10/2023 55.00p 57.10p 55.00p 55.75p 4918
03/10/2023 57.00p 56.25p 55.23p 56.25p 418
02/10/2023 57.00p 57.05p 55.20p 56.25p 45301
29/09/2023 55.00p 56.25p 56.25p 56.25p 0
28/09/2023 55.00p 56.25p 56.25p 56.25p 0
27/09/2023 55.00p 56.25p 55.00p 56.25p 15768
26/09/2023 55.00p 56.25p 55.00p 56.25p 124019
25/09/2023 57.50p 57.61p 55.37p 56.25p 11825
22/09/2023 57.50p 57.08p 55.75p 55.75p 1741
21/09/2023 57.50p 57.13p 56.25p 56.25p 31740
20/09/2023 57.50p 57.50p 54.36p 55.75p 14723
19/09/2023 55.00p 55.75p 54.18p 55.75p 1730
18/09/2023 55.00p 55.76p 54.53p 55.00p 1514
15/09/2023 55.00p 55.25p 54.12p 55.25p 8650
14/09/2023 55.00p 55.00p 54.30p 55.00p 2043
13/09/2023 55.00p 56.50p 54.37p 56.00p 3924
12/09/2023 55.00p 55.75p 55.00p 55.75p 26849
11/09/2023 56.00p 57.50p 56.00p 56.75p 1429
08/09/2023 57.50p 56.75p 56.75p 56.75p 0
07/09/2023 57.50p 56.75p 56.17p 56.75p 2500
06/09/2023 57.50p 56.75p 56.17p 56.75p 1000
05/09/2023 57.50p 57.50p 56.75p 56.75p 31075
04/09/2023 56.00p 56.88p 56.00p 56.50p 4851
01/09/2023 60.00p 56.50p 56.30p 56.50p 33058
31/08/2023 60.00p 57.00p 56.22p 57.00p 204
30/08/2023 60.00p 58.33p 57.18p 57.75p 3214
29/08/2023 60.00p 62.00p 57.06p 58.00p 244686
25/08/2023 56.00p 61.00p 53.00p 58.00p 61859
24/08/2023 55.00p 56.00p 54.50p 54.50p 3219
23/08/2023 55.00p 54.77p 53.20p 54.00p 16196
22/08/2023 55.00p 55.00p 53.22p 54.00p 50722
21/08/2023 52.50p 53.00p 51.72p 53.00p 38880
18/08/2023 52.00p 52.83p 51.50p 52.25p 691
17/08/2023 52.00p 52.50p 52.00p 52.50p 1511
16/08/2023 50.00p 53.00p 50.00p 52.00p 55477
15/08/2023 52.00p 52.00p 50.00p 51.50p 28998
14/08/2023 50.00p 51.49p 49.78p 50.50p 2456
11/08/2023 50.00p 51.55p 49.48p 50.50p 30120
10/08/2023 50.00p 51.61p 49.60p 50.50p 10731
09/08/2023 48.00p 51.66p 50.50p 50.50p 424
08/08/2023 48.00p 51.50p 50.25p 50.25p 5817
07/08/2023 48.00p 51.10p 48.00p 49.75p 25618
04/08/2023 49.80p 51.00p 48.33p 50.35p 14830
03/08/2023 49.00p 50.79p 49.50p 49.50p 1957
02/08/2023 49.00p 51.56p 49.00p 49.50p 21713
01/08/2023 47.00p 50.00p 48.20p 50.00p 6
31/07/2023 47.00p 52.00p 48.20p 50.10p 176
28/07/2023 47.00p 51.00p 48.66p 49.50p 12980
27/07/2023 47.00p 51.00p 47.00p 49.50p 71683
26/07/2023 43.60p 47.77p 43.60p 46.10p 1726831
25/07/2023 44.00p 43.71p 43.40p 43.40p 2474
24/07/2023 44.00p 43.71p 43.09p 43.40p 371
21/07/2023 44.00p 43.50p 43.00p 43.50p 3571
20/07/2023 44.00p 44.00p 43.80p 43.80p 12500
19/07/2023 43.40p 43.85p 43.40p 43.80p 14874
18/07/2023 43.40p 43.40p 42.60p 42.60p 1500
17/07/2023 43.20p 43.39p 42.15p 42.70p 3573
14/07/2023 43.20p 43.20p 42.50p 42.50p 9600
13/07/2023 43.40p 43.50p 43.40p 43.50p 5000
12/07/2023 43.20p 43.50p 43.20p 43.50p 8479
11/07/2023 42.60p 43.53p 42.51p 43.40p 17338
10/07/2023 41.80p 43.04p 41.80p 42.50p 24202
07/07/2023 41.40p 42.40p 41.40p 42.40p 22227
06/07/2023 40.00p 41.25p 40.00p 40.80p 10557
05/07/2023 41.80p 41.80p 41.40p 41.40p 3000
04/07/2023 42.00p 41.40p 41.30p 41.40p 2112
03/07/2023 42.00p 41.86p 41.40p 41.40p 500
30/06/2023 42.00p 42.10p 41.50p 41.50p 0
29/06/2023 42.00p 42.10p 42.00p 42.10p 6889
28/06/2023 42.00p 42.60p 41.90p 41.90p 110197
27/06/2023 40.00p 41.05p 39.80p 40.50p 46171
26/06/2023 39.00p 39.00p 38.52p 39.00p 69923
23/06/2023 39.00p 40.00p 39.38p 39.80p 118000
22/06/2023 39.00p 40.00p 39.90p 39.90p 0
21/06/2023 39.00p 40.10p 40.00p 40.00p 0
20/06/2023 39.00p 40.60p 40.10p 40.10p 0
19/06/2023 39.00p 41.00p 39.00p 40.60p 183528
16/06/2023 39.00p 39.50p 39.00p 39.50p 5000
15/06/2023 39.20p 39.50p 39.00p 39.50p 2
14/06/2023 39.20p 40.20p 39.70p 39.80p 726
13/06/2023 39.20p 39.90p 39.70p 39.90p 0
12/06/2023 39.20p 39.70p 39.00p 39.70p 13144
09/06/2023 40.60p 40.80p 40.02p 40.10p 134003
08/06/2023 40.00p 39.70p 39.50p 39.70p 24000
07/06/2023 40.00p 40.00p 39.80p 39.80p 19000
06/06/2023 39.80p 41.20p 39.80p 40.00p 95154
05/06/2023 39.80p 40.10p 39.40p 40.10p 0
02/06/2023 39.80p 40.10p 38.20p 39.40p 184237
01/06/2023 40.60p 40.40p 39.09p 40.10p 8298
31/05/2023 40.60p 41.00p 39.60p 39.70p 25607
30/05/2023 42.00p 42.00p 40.60p 40.60p 104717
26/05/2023 42.20p 42.20p 42.00p 42.00p 45177
25/05/2023 42.80p 43.87p 42.80p 42.80p 19443
24/05/2023 43.00p 43.00p 42.50p 42.50p 4708
23/05/2023 43.00p 43.40p 43.00p 43.40p 0
22/05/2023 43.00p 43.00p 43.00p 43.00p 2500
19/05/2023 43.20p 43.80p 43.00p 43.80p 13659
18/05/2023 42.60p 44.78p 43.20p 43.50p 28947
17/05/2023 42.60p 43.10p 42.60p 43.10p 11546
16/05/2023 44.00p 44.00p 42.40p 43.00p 135806
15/05/2023 45.60p 44.50p 44.42p 44.50p 1628
12/05/2023 45.60p 44.90p 44.90p 44.90p 0
11/05/2023 45.60p 44.90p 44.50p 44.90p 0
10/05/2023 45.60p 45.60p 44.50p 44.50p 2500
09/05/2023 44.20p 44.90p 44.20p 44.90p 23208
05/05/2023 44.20p 45.00p 44.00p 45.00p 68455
04/05/2023 44.20p 45.10p 44.20p 45.10p 151
03/05/2023 44.20p 45.50p 44.00p 45.50p 58644
02/05/2023 45.00p 45.99p 45.00p 45.00p 15792
28/04/2023 44.00p 44.10p 44.00p 44.10p 16767
27/04/2023 46.20p 46.28p 44.02p 44.10p 44993

*Close Price adjusted for both dividends and splits