NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/09/2021 48.00p 49.20p 47.71p 49.20p 41651
29/09/2021 47.70p 47.90p 45.10p 46.50p 32466
28/09/2021 52.60p 52.60p 40.01p 46.50p 372384
27/09/2021 57.40p 57.48p 56.20p 56.20p 32224
24/09/2021 54.00p 55.70p 55.70p 55.70p 0
23/09/2021 54.00p 55.70p 54.00p 55.70p 1890
22/09/2021 53.00p 55.70p 53.83p 55.70p 1500
21/09/2021 53.00p 57.36p 55.60p 55.60p 945
20/09/2021 53.00p 55.50p 53.64p 55.50p 3750
17/09/2021 53.00p 57.40p 53.00p 55.10p 660
16/09/2021 53.00p 57.36p 53.26p 55.30p 5092
15/09/2021 53.00p 55.30p 53.00p 55.30p 333
14/09/2021 57.00p 57.00p 55.00p 56.10p 29153
13/09/2021 58.00p 58.70p 57.40p 58.70p 5215
10/09/2021 57.60p 59.90p 59.70p 59.70p 0
09/09/2021 57.60p 59.90p 57.60p 59.90p 1814
08/09/2021 58.40p 60.00p 59.80p 59.80p 0
07/09/2021 58.40p 60.00p 57.40p 60.00p 22963
06/09/2021 58.60p 59.90p 58.60p 59.90p 3954
03/09/2021 59.60p 60.20p 58.80p 60.00p 16832
02/09/2021 59.60p 60.40p 59.03p 60.40p 922
01/09/2021 57.80p 60.60p 59.42p 60.60p 2895
31/08/2021 57.80p 60.80p 56.20p 60.80p 12357
27/08/2021 59.00p 61.00p 56.20p 59.00p 27180
26/08/2021 58.60p 62.00p 58.60p 62.00p 8336
25/08/2021 55.80p 60.60p 55.80p 60.60p 162014
24/08/2021 55.80p 57.77p 56.70p 56.70p 1919
23/08/2021 55.80p 57.20p 55.60p 57.20p 1425
20/08/2021 55.80p 58.05p 55.60p 57.50p 4735
19/08/2021 56.40p 57.60p 55.60p 57.60p 11470
18/08/2021 57.80p 57.90p 57.80p 57.90p 300
17/08/2021 55.20p 57.30p 55.04p 57.30p 13751
16/08/2021 55.20p 57.70p 55.20p 57.70p 1811
13/08/2021 54.80p 57.80p 53.86p 56.80p 41724
12/08/2021 52.00p 55.00p 52.00p 55.00p 48225
11/08/2021 50.40p 54.00p 50.40p 53.00p 46338
10/08/2021 51.20p 52.00p 51.80p 52.00p 0
09/08/2021 51.20p 51.80p 50.40p 51.80p 9500
06/08/2021 51.20p 52.90p 51.01p 52.90p 26347
05/08/2021 51.80p 52.20p 51.40p 52.20p 21412
04/08/2021 53.00p 53.10p 51.20p 53.10p 33210
03/08/2021 49.80p 52.50p 49.80p 52.40p 75096
02/08/2021 48.50p 49.10p 48.30p 49.10p 1000
30/07/2021 48.50p 49.35p 47.62p 49.35p 30973
29/07/2021 47.00p 48.65p 47.33p 48.65p 1496
28/07/2021 47.00p 48.60p 46.50p 48.25p 44976
27/07/2021 46.00p 47.79p 44.99p 47.00p 110154
26/07/2021 45.90p 44.55p 42.71p 44.55p 2994
23/07/2021 45.90p 46.00p 44.20p 44.20p 7057
22/07/2021 45.00p 45.40p 44.97p 45.40p 77497
21/07/2021 44.00p 44.99p 43.78p 44.90p 35019
20/07/2021 42.10p 45.40p 42.10p 44.90p 66110
19/07/2021 42.10p 45.40p 41.00p 45.40p 6029852
16/07/2021 44.60p 45.65p 45.60p 45.60p 0
15/07/2021 44.60p 45.65p 44.60p 45.65p 1668
14/07/2021 45.00p 45.75p 45.65p 45.75p 0
13/07/2021 45.00p 46.00p 43.86p 45.65p 65941
12/07/2021 45.00p 45.00p 44.70p 44.70p 18120
09/07/2021 45.00p 45.65p 44.00p 45.65p 26125
08/07/2021 45.00p 46.85p 44.45p 46.00p 283115
07/07/2021 47.80p 47.82p 45.09p 45.90p 45441
06/07/2021 49.40p 48.60p 46.16p 48.60p 51622
05/07/2021 49.40p 49.00p 48.55p 48.55p 17500
02/07/2021 49.40p 49.40p 48.10p 48.10p 40964
01/07/2021 49.50p 49.50p 48.60p 48.60p 0
30/06/2021 49.50p 49.50p 48.05p 49.50p 37911
29/06/2021 49.40p 49.40p 46.27p 48.30p 230254
28/06/2021 48.45p 48.45p 47.00p 48.00p 7500
25/06/2021 49.40p 48.45p 47.26p 48.45p 13551
24/06/2021 49.40p 49.40p 48.31p 48.85p 17261
23/06/2021 48.80p 49.10p 48.80p 49.10p 19755
22/06/2021 49.40p 49.50p 47.90p 49.50p 31472
21/06/2021 49.40p 49.40p 47.25p 48.05p 48235
18/06/2021 45.90p 48.89p 46.43p 47.85p 27931
17/06/2021 45.90p 47.40p 47.30p 47.40p 0
16/06/2021 45.90p 48.50p 47.30p 47.30p 10000
15/06/2021 45.90p 45.92p 45.50p 45.50p 20248
14/06/2021 46.00p 48.00p 46.00p 46.00p 17418
11/06/2021 46.00p 47.45p 47.40p 47.45p 0
10/06/2021 46.00p 47.50p 47.40p 47.40p 0
09/06/2021 46.00p 47.50p 46.17p 47.50p 108852
08/06/2021 46.00p 47.45p 46.00p 47.45p 4000
07/06/2021 48.40p 47.55p 46.00p 47.55p 16729
04/06/2021 48.40p 48.80p 46.26p 47.55p 32443
03/06/2021 48.40p 47.45p 46.17p 47.45p 1250
02/06/2021 48.40p 48.40p 45.23p 45.45p 94175
01/06/2021 49.10p 49.13p 48.16p 48.80p 62329
31/05/2021 48.00p 52.00p 48.00p 52.00p 87618
28/05/2021 48.00p 52.00p 48.00p 52.00p 87618
27/05/2021 46.60p 48.23p 46.21p 47.90p 74857
26/05/2021 46.00p 48.00p 44.61p 48.00p 66613
25/05/2021 44.90p 45.98p 44.66p 45.25p 35993
24/05/2021 44.90p 44.20p 43.95p 43.95p 0
21/05/2021 44.90p 44.90p 44.20p 44.20p 16146
20/05/2021 43.00p 44.00p 42.83p 43.80p 3469
19/05/2021 43.00p 43.66p 42.53p 43.15p 61366
18/05/2021 42.60p 42.62p 42.30p 42.30p 36677
17/05/2021 44.40p 45.00p 42.27p 43.60p 39047
14/05/2021 44.70p 43.50p 42.72p 43.50p 28217
13/05/2021 44.70p 44.81p 43.00p 43.90p 21959
12/05/2021 45.60p 45.89p 45.10p 45.10p 2698
11/05/2021 45.60p 44.85p 44.46p 44.85p 242
10/05/2021 45.60p 45.69p 44.44p 44.70p 93457
07/05/2021 46.00p 47.39p 45.71p 46.65p 19199
06/05/2021 47.50p 47.50p 46.09p 46.25p 50812
05/05/2021 47.00p 47.00p 46.06p 46.45p 97868
04/05/2021 46.00p 47.37p 46.00p 46.65p 44587
30/04/2021 47.10p 47.50p 47.00p 47.50p 38390
29/04/2021 47.00p 47.50p 46.50p 47.10p 122220
28/04/2021 47.00p 47.15p 45.71p 46.40p 36040
27/04/2021 48.10p 48.63p 48.00p 48.00p 41547
26/04/2021 48.00p 49.13p 47.50p 47.50p 89863
23/04/2021 44.90p 49.50p 44.90p 49.50p 102783
22/04/2021 43.60p 44.59p 42.27p 44.20p 26039
21/04/2021 43.60p 44.20p 42.27p 44.20p 4759
20/04/2021 44.90p 44.90p 42.25p 43.45p 20115
19/04/2021 43.00p 43.95p 43.45p 43.45p 0
16/04/2021 43.00p 44.50p 43.95p 43.95p 10000
15/04/2021 43.00p 44.59p 42.00p 43.75p 106127
14/04/2021 43.00p 44.11p 41.65p 42.50p 70465
13/04/2021 43.00p 44.68p 41.09p 42.25p 95402
12/04/2021 44.20p 46.11p 42.25p 43.35p 88326
09/04/2021 46.00p 46.58p 44.13p 45.45p 83841
08/04/2021 48.00p 46.94p 46.01p 46.75p 37274
07/04/2021 48.00p 48.00p 47.11p 47.50p 25024
06/04/2021 52.00p 52.02p 47.05p 50.00p 101608
01/04/2021 51.00p 52.00p 50.80p 52.00p 21097
31/03/2021 52.60p 52.60p 51.80p 52.60p 52207
30/03/2021 52.00p 52.60p 49.80p 52.00p 123712
29/03/2021 52.60p 52.61p 51.80p 51.80p 38750
26/03/2021 53.00p 53.60p 50.83p 53.00p 94642
25/03/2021 52.00p 52.80p 52.40p 52.60p 2863
24/03/2021 52.00p 52.50p 52.00p 52.50p 9500
23/03/2021 49.90p 52.00p 49.90p 51.60p 34199
22/03/2021 50.60p 51.60p 50.00p 51.60p 51031
19/03/2021 46.00p 50.57p 45.16p 50.30p 181452
18/03/2021 43.70p 45.89p 44.55p 45.55p 53934
17/03/2021 43.70p 44.60p 43.13p 44.40p 18664
16/03/2021 44.20p 44.61p 43.71p 44.45p 10423
15/03/2021 44.20p 44.10p 43.10p 44.10p 2694
12/03/2021 44.20p 44.59p 43.51p 44.45p 105818
11/03/2021 44.00p 44.30p 44.00p 44.30p 10000
10/03/2021 43.90p 44.00p 42.51p 43.45p 29520
09/03/2021 42.50p 43.00p 42.80p 43.00p 0
08/03/2021 42.50p 43.90p 42.00p 42.80p 21716
05/03/2021 43.00p 43.70p 43.60p 43.60p 17074
04/03/2021 43.00p 43.55p 43.00p 43.55p 585462
03/03/2021 43.00p 43.10p 42.20p 43.10p 0
02/03/2021 43.00p 46.00p 41.35p 42.20p 80633
01/03/2021 44.50p 45.00p 44.00p 44.00p 17000
26/02/2021 44.50p 46.86p 43.10p 45.00p 5500
25/02/2021 44.50p 44.85p 44.00p 44.85p 378
24/02/2021 44.50p 44.50p 43.00p 44.00p 6836
23/02/2021 45.70p 45.70p 43.00p 44.50p 139502
22/02/2021 47.10p 47.11p 45.70p 46.80p 53202
19/02/2021 45.00p 47.50p 43.30p 47.50p 124793
18/02/2021 44.90p 44.90p 43.00p 43.00p 2050
17/02/2021 44.90p 44.90p 43.00p 43.00p 54768
16/02/2021 42.90p 43.38p 41.14p 43.00p 361984
15/02/2021 42.90p 42.91p 41.13p 42.80p 25585
12/02/2021 40.60p 42.50p 41.15p 42.50p 8463
11/02/2021 40.60p 42.50p 41.15p 42.50p 1500
10/02/2021 40.60p 42.15p 41.12p 42.15p 4498
09/02/2021 40.60p 43.77p 42.15p 42.15p 22844
08/02/2021 40.60p 42.90p 40.60p 41.95p 40692
05/02/2021 42.90p 42.90p 41.00p 42.50p 11311
04/02/2021 41.00p 41.05p 40.80p 40.80p 30578
03/02/2021 39.10p 39.60p 39.10p 39.60p 8168
02/02/2021 41.60p 41.70p 39.55p 39.55p 2500
01/02/2021 41.60p 41.38p 39.38p 39.65p 26164
29/01/2021 41.60p 39.60p 39.25p 39.60p 297
28/01/2021 41.60p 41.60p 39.25p 39.65p 15910
27/01/2021 39.20p 39.65p 39.17p 39.65p 2669
26/01/2021 39.20p 39.60p 39.04p 39.60p 101168
25/01/2021 39.20p 41.75p 39.04p 39.55p 17643
22/01/2021 41.80p 41.80p 39.80p 39.80p 2496
21/01/2021 41.60p 41.85p 39.80p 39.80p 498998
20/01/2021 41.60p 42.34p 39.10p 39.70p 187309
19/01/2021 40.40p 40.60p 39.55p 39.55p 0
18/01/2021 40.40p 40.60p 40.03p 40.60p 57824
15/01/2021 40.00p 40.15p 39.67p 40.00p 112060
14/01/2021 42.00p 42.00p 40.00p 40.45p 45509
13/01/2021 41.00p 43.48p 40.00p 40.00p 28151
12/01/2021 43.90p 42.10p 41.15p 42.10p 1100
11/01/2021 43.90p 43.90p 41.20p 41.80p 66954
08/01/2021 42.10p 42.10p 41.10p 41.80p 12636
07/01/2021 42.00p 43.00p 42.00p 42.75p 24665
06/01/2021 43.00p 44.00p 42.26p 43.10p 26049
05/01/2021 43.90p 45.10p 43.50p 43.75p 4838
04/01/2021 44.00p 44.98p 43.63p 44.00p 27236
31/12/2020 45.50p 45.50p 45.50p 45.50p 500
30/12/2020 44.00p 44.70p 44.55p 44.55p 0
29/12/2020 44.00p 45.95p 44.07p 44.70p 3776
28/12/2020 44.00p 45.95p 44.00p 45.95p 200
24/12/2020 44.00p 45.95p 44.00p 45.95p 200
23/12/2020 46.40p 46.40p 44.00p 44.15p 9435
22/12/2020 44.30p 44.76p 44.10p 44.10p 4545
21/12/2020 45.00p 45.00p 44.30p 44.30p 10125
18/12/2020 45.00p 45.70p 45.00p 45.70p 175
17/12/2020 45.50p 46.22p 45.00p 45.70p 86317

*Close Price adjusted for both dividends and splits