NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/08/2022 38.40p 38.74p 37.20p 37.90p 97840
16/08/2022 39.00p 39.30p 39.20p 39.30p 0
15/08/2022 39.00p 39.20p 38.51p 39.20p 17151
12/08/2022 39.40p 39.44p 39.00p 39.20p 28000
11/08/2022 39.40p 41.07p 38.02p 39.70p 101207
10/08/2022 37.00p 38.70p 36.96p 38.70p 46500
09/08/2022 36.00p 36.60p 36.40p 36.60p 0
08/08/2022 36.00p 36.40p 36.40p 36.40p 0
05/08/2022 36.00p 36.40p 36.00p 36.40p 5450
04/08/2022 36.00p 36.71p 36.06p 36.40p 134536
03/08/2022 36.00p 36.67p 35.13p 36.40p 155225
02/08/2022 35.00p 36.50p 35.00p 36.50p 76685
01/08/2022 34.00p 34.50p 34.00p 34.50p 204671
29/07/2022 33.00p 34.00p 34.00p 34.00p 0
28/07/2022 33.00p 35.00p 33.00p 34.00p 45154
27/07/2022 33.00p 33.50p 33.00p 33.50p 8024
26/07/2022 34.00p 34.00p 33.07p 33.50p 18775
25/07/2022 33.00p 33.89p 32.84p 33.50p 81102
22/07/2022 33.00p 33.00p 32.60p 33.00p 21333
21/07/2022 33.00p 33.93p 33.07p 33.50p 19134
20/07/2022 33.00p 33.20p 30.73p 33.20p 477500
19/07/2022 28.00p 31.49p 31.30p 31.30p 12730
18/07/2022 28.00p 30.78p 28.93p 30.60p 49697
15/07/2022 28.00p 28.85p 27.97p 28.50p 243546
14/07/2022 29.60p 29.10p 28.70p 29.10p 0
13/07/2022 29.60p 28.85p 28.70p 28.70p 5157
12/07/2022 29.60p 28.60p 28.26p 28.60p 4136
11/07/2022 29.60p 29.60p 28.20p 28.20p 136702
08/07/2022 29.20p 29.50p 29.50p 29.50p 0
07/07/2022 29.20p 30.00p 29.20p 29.50p 112612
06/07/2022 30.00p 32.00p 29.20p 29.50p 108769
05/07/2022 31.00p 31.00p 29.00p 29.50p 70021
04/07/2022 32.60p 33.42p 31.80p 31.80p 9472
01/07/2022 32.00p 32.00p 31.50p 31.50p 23201
30/06/2022 33.00p 33.00p 32.00p 32.00p 108868
29/06/2022 33.00p 33.05p 32.20p 32.60p 157914
28/06/2022 33.00p 34.83p 33.50p 33.50p 78680
27/06/2022 33.00p 35.00p 33.00p 34.00p 106505
24/06/2022 34.00p 34.80p 34.00p 34.80p 50000
23/06/2022 34.60p 35.43p 34.00p 34.50p 172962
22/06/2022 35.00p 35.20p 35.00p 35.20p 0
21/06/2022 35.00p 36.00p 35.00p 35.00p 3369
20/06/2022 35.00p 35.80p 35.00p 35.00p 30
17/06/2022 35.00p 35.20p 35.00p 35.20p 3000
16/06/2022 36.00p 36.00p 35.00p 35.50p 119400
15/06/2022 36.80p 36.90p 36.00p 36.90p 0
14/06/2022 36.80p 36.71p 36.00p 36.00p 1000
13/06/2022 36.80p 36.50p 36.00p 36.00p 0
10/06/2022 36.80p 36.80p 36.00p 36.50p 4098
09/06/2022 37.40p 37.52p 35.14p 36.50p 101562
08/06/2022 39.60p 38.60p 38.40p 38.60p 0
07/06/2022 39.60p 38.50p 38.40p 38.40p 0
06/06/2022 39.60p 38.70p 38.50p 38.50p 0
03/06/2022 39.60p 39.16p 37.62p 38.70p 12343
02/06/2022 39.60p 39.16p 37.62p 38.70p 12343
01/06/2022 39.60p 39.16p 37.62p 38.70p 12343
31/05/2022 39.60p 38.60p 38.50p 38.50p 0
30/05/2022 39.60p 38.60p 38.40p 38.60p 0
27/05/2022 39.60p 39.47p 38.40p 38.40p 100
26/05/2022 39.60p 38.90p 38.08p 38.90p 1173
25/05/2022 39.60p 38.90p 38.40p 38.40p 0
24/05/2022 39.60p 39.60p 38.90p 38.90p 3000
23/05/2022 39.00p 38.40p 37.13p 38.40p 27
20/05/2022 39.00p 38.90p 38.18p 38.90p 3296
19/05/2022 39.00p 38.90p 38.40p 38.90p 0
18/05/2022 39.00p 38.90p 38.40p 38.40p 0
17/05/2022 39.00p 38.90p 38.18p 38.90p 236
16/05/2022 39.00p 38.90p 38.40p 38.90p 0
13/05/2022 39.00p 38.50p 38.40p 38.40p 0
12/05/2022 39.00p 39.78p 38.50p 38.50p 13964
11/05/2022 38.20p 39.80p 38.70p 38.70p 12532
10/05/2022 38.20p 38.70p 37.40p 38.70p 14450
09/05/2022 39.00p 39.20p 39.20p 39.20p 0
06/05/2022 39.00p 39.20p 38.66p 39.20p 1000
05/05/2022 39.00p 41.66p 39.00p 40.50p 135651
04/05/2022 39.40p 39.60p 39.50p 39.50p 0
03/05/2022 39.40p 39.60p 38.40p 39.60p 164020
02/05/2022 39.40p 40.00p 39.80p 39.80p 143434
29/04/2022 39.40p 40.00p 39.80p 39.80p 0
28/04/2022 39.40p 40.00p 39.40p 40.00p 3520
27/04/2022 43.80p 43.80p 40.00p 40.50p 122393
26/04/2022 42.00p 42.70p 42.00p 42.50p 0
25/04/2022 42.00p 42.70p 41.66p 42.70p 12001
22/04/2022 42.00p 43.00p 42.00p 43.00p 163000
21/04/2022 43.80p 43.00p 42.80p 43.00p 0
20/04/2022 43.80p 42.80p 42.60p 42.80p 0
19/04/2022 43.80p 43.80p 42.60p 42.60p 500
18/04/2022 42.00p 43.00p 43.00p 43.00p 0
15/04/2022 42.00p 43.00p 43.00p 43.00p 0
14/04/2022 42.00p 43.00p 43.00p 43.00p 0
13/04/2022 42.00p 43.97p 41.61p 43.00p 192794
12/04/2022 43.00p 42.50p 42.05p 42.50p 628
11/04/2022 43.00p 42.95p 42.50p 42.50p 6541
08/04/2022 43.00p 43.00p 42.50p 42.50p 2600
07/04/2022 41.40p 42.50p 42.30p 42.50p 0
06/04/2022 41.40p 42.30p 42.30p 42.30p 0
05/04/2022 41.40p 42.30p 41.76p 42.30p 1280
04/04/2022 41.40p 41.76p 41.40p 41.60p 11000
01/04/2022 41.80p 42.30p 41.80p 42.30p 63500
31/03/2022 43.10p 44.00p 43.00p 44.00p 271
30/03/2022 43.10p 44.00p 43.00p 44.00p 2000
29/03/2022 43.10p 44.20p 43.00p 44.00p 28389
28/03/2022 44.00p 45.00p 44.10p 45.00p 1100
25/03/2022 44.00p 44.70p 43.62p 44.70p 3843
24/03/2022 44.00p 44.50p 43.10p 44.50p 51087
23/03/2022 42.00p 43.56p 39.96p 43.50p 48631
22/03/2022 40.00p 39.55p 39.10p 39.55p 107
21/03/2022 40.00p 40.00p 39.62p 39.80p 11700
18/03/2022 40.60p 40.60p 39.80p 39.80p 64231
17/03/2022 42.00p 40.90p 40.75p 40.75p 0
16/03/2022 42.00p 41.05p 40.90p 40.90p 0
15/03/2022 42.00p 42.00p 41.00p 41.05p 56814
14/03/2022 43.10p 43.10p 42.30p 42.30p 51827
11/03/2022 43.00p 43.93p 43.00p 43.75p 23416
10/03/2022 42.00p 43.25p 41.85p 43.25p 26961
09/03/2022 40.90p 41.75p 40.90p 41.75p 24579
08/03/2022 41.00p 40.50p 39.10p 40.50p 13
07/03/2022 41.00p 40.50p 40.05p 40.50p 584
04/03/2022 41.00p 41.25p 40.00p 41.25p 112873
03/03/2022 42.10p 43.44p 38.00p 41.45p 209606
02/03/2022 43.90p 44.50p 43.44p 44.50p 501
01/03/2022 43.90p 44.50p 44.30p 44.50p 0
28/02/2022 43.90p 45.40p 44.30p 44.30p 13
25/02/2022 43.90p 44.13p 42.85p 43.80p 56538
24/02/2022 46.00p 45.00p 44.86p 45.00p 4920
23/02/2022 46.00p 46.00p 45.10p 46.00p 15993
22/02/2022 47.10p 47.00p 46.02p 47.00p 760
21/02/2022 47.10p 45.66p 45.50p 45.50p 2005
18/02/2022 47.10p 47.54p 46.70p 46.70p 7547
17/02/2022 47.10p 47.50p 46.37p 47.50p 26992
16/02/2022 47.10p 48.50p 47.10p 48.50p 30000
15/02/2022 47.10p 48.50p 48.50p 48.50p 0
14/02/2022 47.10p 49.69p 46.64p 48.50p 172655
11/02/2022 50.00p 49.42p 48.00p 48.00p 7319
10/02/2022 50.00p 50.00p 46.88p 48.00p 8918
09/02/2022 49.00p 50.00p 48.00p 48.00p 30
08/02/2022 49.00p 49.00p 47.68p 48.50p 16328
07/02/2022 48.90p 49.50p 48.90p 49.50p 81629
04/02/2022 48.00p 48.00p 47.37p 48.00p 600
03/02/2022 48.00p 48.00p 48.00p 48.00p 8000
02/02/2022 49.90p 49.90p 48.22p 48.50p 2004
01/02/2022 48.10p 50.00p 48.10p 50.00p 36312
31/01/2022 49.00p 49.00p 49.00p 49.00p 10507
28/01/2022 49.00p 48.50p 48.01p 48.50p 917
27/01/2022 49.00p 49.15p 47.50p 47.50p 13000
26/01/2022 48.00p 50.00p 47.16p 49.50p 23288
25/01/2022 48.00p 48.00p 48.00p 48.00p 23086
24/01/2022 49.00p 49.70p 49.00p 49.00p 380
21/01/2022 49.00p 49.00p 49.00p 49.00p 0
20/01/2022 49.00p 49.00p 46.25p 49.00p 54575
19/01/2022 47.90p 48.90p 47.90p 48.70p 30165
18/01/2022 47.10p 47.90p 46.00p 47.10p 46089
17/01/2022 49.90p 50.00p 47.24p 48.60p 200506
14/01/2022 48.50p 48.50p 48.50p 48.50p 800
13/01/2022 49.00p 49.14p 48.25p 48.25p 54585
12/01/2022 47.00p 48.60p 47.00p 48.60p 4250
10/01/2022 48.50p 50.80p 48.05p 48.05p 19141
07/01/2022 50.80p 50.35p 48.23p 49.50p 1307
06/01/2022 50.80p 50.35p 48.70p 49.80p 15732
05/01/2022 50.80p 50.80p 50.00p 50.40p 45794
04/01/2022 53.00p 54.60p 52.00p 52.10p 185181
31/12/2021 48.40p 52.80p 48.20p 52.80p 82322
30/12/2021 48.60p 49.00p 46.66p 49.00p 16212
29/12/2021 47.90p 49.00p 46.10p 47.60p 59579
24/12/2021 48.80p 48.45p 47.90p 48.45p 5228
23/12/2021 48.80p 48.80p 47.90p 48.45p 7283
22/12/2021 44.10p 48.50p 44.00p 48.50p 102100
21/12/2021 46.00p 46.00p 45.50p 45.50p 500
20/12/2021 44.10p 45.60p 44.00p 45.50p 24605
17/12/2021 46.50p 46.90p 45.50p 45.50p 13750
16/12/2021 46.00p 47.00p 46.00p 47.00p 650
15/12/2021 46.80p 47.00p 47.00p 47.00p 0
14/12/2021 46.80p 47.00p 47.00p 47.00p 0
13/12/2021 46.80p 47.00p 46.38p 47.00p 2700
10/12/2021 46.00p 47.48p 46.00p 47.00p 30817
09/12/2021 48.10p 47.89p 46.00p 47.25p 1768
08/12/2021 48.10p 47.25p 47.11p 47.25p 5000
07/12/2021 48.10p 48.50p 47.50p 48.50p 9010
06/12/2021 48.10p 48.50p 48.00p 48.50p 9570
03/12/2021 49.00p 49.00p 49.00p 49.00p 0
02/12/2021 49.00p 49.04p 48.40p 49.00p 38160
01/12/2021 49.90p 50.00p 49.50p 49.50p 5997
30/11/2021 50.00p 50.00p 49.24p 50.00p 12932
29/11/2021 51.20p 51.50p 50.90p 51.50p 40283
26/11/2021 53.00p 53.02p 51.84p 53.00p 19021
25/11/2021 52.80p 51.56p 51.40p 51.50p 23395
24/11/2021 52.80p 52.20p 52.00p 52.20p 0
23/11/2021 52.80p 53.00p 52.00p 52.00p 0
22/11/2021 52.80p 54.62p 52.80p 53.00p 3223
19/11/2021 53.00p 54.80p 51.31p 52.50p 53236
18/11/2021 49.90p 52.00p 49.20p 51.50p 32600
17/11/2021 47.00p 50.55p 47.00p 50.55p 89825
16/11/2021 46.90p 47.00p 46.00p 46.00p 60055
15/11/2021 46.90p 46.90p 45.50p 45.50p 575
12/11/2021 44.10p 46.15p 45.50p 45.50p 0
11/11/2021 44.10p 46.15p 44.10p 46.15p 3504
10/11/2021 45.40p 45.50p 44.58p 45.50p 699
09/11/2021 45.40p 45.50p 45.40p 45.50p 38557
08/11/2021 45.40p 45.50p 44.10p 44.75p 85650
05/11/2021 43.50p 45.28p 43.50p 44.75p 66895

*Close Price adjusted for both dividends and splits