NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/05/2019 112.00p 113.68p 108.50p 112.00p 86203
20/05/2019 114.34p 114.34p 113.75p 113.75p 8964
17/05/2019 113.16p 113.50p 113.16p 113.50p 13924
16/05/2019 113.90p 114.39p 113.00p 113.00p 22000
15/05/2019 114.50p 114.50p 110.56p 112.75p 34487
14/05/2019 112.05p 113.50p 112.05p 113.50p 1573
13/05/2019 114.34p 114.50p 111.57p 113.50p 432967
10/05/2019 114.00p 114.00p 110.56p 112.50p 17177
09/05/2019 114.00p 114.02p 112.10p 112.25p 30000
08/05/2019 113.50p 115.74p 113.08p 115.50p 43246
07/05/2019 114.00p 118.00p 113.22p 118.00p 654602
03/05/2019 113.98p 115.86p 113.78p 114.50p 12464
02/05/2019 114.00p 115.00p 114.00p 115.00p 6436
01/05/2019 117.00p 117.00p 114.00p 115.00p 57860
30/04/2019 114.00p 117.00p 113.36p 117.00p 68927
29/04/2019 115.00p 115.54p 114.00p 115.00p 49540
26/04/2019 115.50p 116.50p 114.24p 115.75p 47621
25/04/2019 117.50p 121.50p 112.78p 114.50p 169346
24/04/2019 115.00p 124.10p 115.00p 122.50p 325328
23/04/2019 116.00p 118.25p 116.00p 116.75p 104320
18/04/2019 117.50p 124.21p 115.50p 116.00p 111210
17/04/2019 116.50p 123.00p 115.16p 123.00p 328668
16/04/2019 116.00p 116.88p 115.25p 115.50p 55200
15/04/2019 114.00p 117.00p 113.50p 115.50p 178808
12/04/2019 113.00p 113.00p 111.00p 111.75p 78860
11/04/2019 109.50p 112.00p 109.50p 111.00p 92560
10/04/2019 108.00p 109.00p 107.32p 107.50p 22472
09/04/2019 109.00p 110.55p 107.50p 107.50p 53426
08/04/2019 107.00p 110.00p 105.75p 109.00p 95371
05/04/2019 107.47p 107.48p 106.75p 106.75p 646023
04/04/2019 107.02p 107.10p 105.16p 106.25p 25012
03/04/2019 107.00p 107.00p 105.16p 105.50p 402
02/04/2019 105.32p 106.00p 105.32p 106.00p 14666
01/04/2019 106.50p 107.50p 106.50p 107.00p 13018
29/03/2019 106.30p 107.62p 106.30p 106.75p 11949
28/03/2019 104.00p 108.00p 102.69p 107.50p 79595
27/03/2019 101.00p 105.00p 99.60p 102.75p 145515
26/03/2019 101.83p 103.30p 101.22p 102.50p 4450
25/03/2019 101.70p 103.14p 101.68p 102.25p 32840
22/03/2019 103.00p 103.00p 101.00p 101.00p 25060
21/03/2019 103.00p 104.59p 102.51p 102.75p 40976
20/03/2019 102.00p 107.00p 100.88p 103.00p 325746
19/03/2019 87.20p 104.75p 87.20p 102.50p 425773
18/03/2019 88.33p 90.67p 88.33p 89.40p 7000
15/03/2019 89.00p 90.00p 88.86p 90.00p 23724
14/03/2019 88.00p 90.00p 86.00p 89.00p 751960
13/03/2019 88.20p 89.77p 87.20p 88.20p 29802
12/03/2019 88.20p 89.80p 88.00p 88.80p 51800
11/03/2019 85.00p 88.40p 85.00p 88.40p 102602
08/03/2019 85.00p 86.79p 84.77p 85.50p 60837
07/03/2019 86.36p 86.53p 85.30p 85.60p 48200
06/03/2019 83.80p 85.56p 83.75p 84.80p 12280
05/03/2019 85.20p 86.40p 85.00p 85.80p 625937
04/03/2019 86.00p 86.10p 86.00p 86.10p 3866
01/03/2019 86.00p 87.80p 85.00p 85.00p 37551
28/02/2019 80.80p 87.00p 80.80p 87.00p 65818
27/02/2019 80.80p 81.40p 80.60p 81.10p 55418
26/02/2019 80.35p 80.70p 80.35p 80.70p 2516
25/02/2019 81.20p 82.50p 81.16p 81.30p 54369
22/02/2019 81.00p 81.14p 80.10p 80.60p 381250
21/02/2019 81.80p 82.10p 80.00p 80.10p 119123
20/02/2019 77.40p 83.00p 75.31p 81.90p 265193
19/02/2019 75.40p 77.14p 75.40p 76.70p 46048
18/02/2019 77.80p 77.80p 75.20p 76.40p 10941
15/02/2019 75.20p 76.49p 74.04p 76.40p 77329
14/02/2019 75.33p 76.40p 75.33p 76.40p 3206
13/02/2019 76.20p 76.20p 75.00p 76.00p 40430
12/02/2019 76.80p 77.99p 75.97p 76.40p 28684
11/02/2019 77.00p 77.30p 76.05p 77.30p 37728
08/02/2019 77.00p 77.00p 75.28p 76.00p 19087
07/02/2019 77.00p 77.70p 76.20p 77.70p 85122
06/02/2019 77.00p 78.80p 77.00p 77.40p 61056
05/02/2019 76.60p 78.25p 76.49p 77.70p 41788
04/02/2019 77.00p 78.45p 76.40p 77.60p 67576
01/02/2019 77.80p 78.70p 76.18p 77.60p 68196
31/01/2019 79.60p 79.60p 77.26p 78.10p 15784
30/01/2019 78.20p 78.99p 77.09p 78.10p 54495
29/01/2019 79.40p 79.71p 77.12p 78.20p 53769
28/01/2019 82.00p 82.09p 78.25p 78.60p 212340
25/01/2019 79.90p 80.40p 79.14p 80.40p 3486
24/01/2019 79.20p 80.40p 79.20p 80.40p 1517
23/01/2019 79.60p 80.00p 79.00p 79.90p 41214
22/01/2019 77.00p 81.00p 77.00p 79.50p 450567
21/01/2019 84.00p 84.00p 73.00p 78.50p 246671
18/01/2019 85.00p 85.01p 80.69p 83.70p 66847
17/01/2019 86.00p 87.00p 82.50p 83.20p 56181
16/01/2019 86.60p 86.60p 85.60p 86.30p 5632
15/01/2019 87.00p 87.00p 84.00p 86.80p 25123
14/01/2019 88.40p 90.61p 84.00p 84.00p 153859
11/01/2019 87.00p 93.90p 77.20p 89.80p 1471330
10/01/2019 109.50p 112.00p 106.50p 111.00p 74840
09/01/2019 106.55p 108.00p 106.55p 108.00p 5500
08/01/2019 107.50p 108.50p 106.15p 108.50p 25030
07/01/2019 104.00p 108.49p 104.00p 106.50p 27462
04/01/2019 106.50p 106.50p 103.00p 105.50p 54882
03/01/2019 106.50p 106.50p 104.65p 106.25p 5278
02/01/2019 107.00p 107.48p 106.00p 106.25p 22881
31/12/2018 106.00p 107.50p 105.00p 107.00p 22550
28/12/2018 104.50p 107.50p 104.00p 105.75p 25016
27/12/2018 107.00p 107.00p 104.63p 106.25p 18786
24/12/2018 107.88p 107.88p 105.59p 105.75p 14490
21/12/2018 106.00p 108.50p 103.60p 107.50p 25362
20/12/2018 107.00p 107.10p 103.95p 105.75p 22092
19/12/2018 107.00p 107.00p 104.75p 107.00p 10683
18/12/2018 104.50p 105.01p 103.00p 103.50p 30703
17/12/2018 107.50p 107.50p 103.52p 104.25p 26560
14/12/2018 105.00p 105.00p 104.75p 104.75p 4814
13/12/2018 103.00p 105.00p 103.00p 105.00p 30735
12/12/2018 102.58p 102.75p 102.08p 102.75p 10749
11/12/2018 102.15p 103.00p 102.15p 103.00p 6330
10/12/2018 104.00p 104.50p 100.70p 102.00p 6287
07/12/2018 104.50p 104.93p 103.10p 104.50p 10444
06/12/2018 102.13p 104.25p 101.63p 102.50p 10750
05/12/2018 104.00p 104.03p 102.00p 102.75p 40326
04/12/2018 105.50p 105.50p 104.00p 105.00p 30356
03/12/2018 105.50p 106.00p 104.00p 106.00p 60718
30/11/2018 103.00p 104.00p 102.00p 104.00p 14363
29/11/2018 103.00p 104.00p 103.00p 104.00p 30778
28/11/2018 102.00p 104.00p 100.00p 104.00p 49215
27/11/2018 102.50p 104.50p 100.16p 102.00p 32322
26/11/2018 106.00p 106.10p 98.54p 102.25p 122059
23/11/2018 104.00p 106.64p 102.90p 105.75p 96472
22/11/2018 107.00p 107.25p 105.16p 107.25p 4359
21/11/2018 107.50p 107.70p 105.00p 106.75p 120172
20/11/2018 108.00p 110.00p 107.00p 108.25p 21160
19/11/2018 108.00p 110.50p 108.00p 109.00p 17390
16/11/2018 109.00p 109.24p 108.50p 108.50p 23148
15/11/2018 112.50p 112.50p 110.66p 111.50p 18661
14/11/2018 111.00p 112.50p 110.20p 112.00p 29382
13/11/2018 109.00p 112.26p 109.00p 111.75p 10319
12/11/2018 113.00p 113.00p 109.00p 111.25p 49820
09/11/2018 113.50p 114.00p 109.00p 110.75p 75593
08/11/2018 111.50p 114.50p 111.10p 111.75p 16466
07/11/2018 112.50p 113.00p 112.25p 112.25p 0
06/11/2018 112.50p 115.18p 111.50p 113.00p 37637
05/11/2018 114.18p 117.26p 113.82p 114.25p 25207
02/11/2018 110.50p 113.00p 110.30p 112.50p 27195
01/11/2018 104.00p 110.30p 104.00p 109.25p 44570
31/10/2018 102.00p 104.39p 102.00p 104.25p 62998
30/10/2018 104.00p 104.50p 104.00p 104.50p 16949
29/10/2018 102.50p 105.50p 102.00p 105.00p 90051
26/10/2018 100.00p 103.99p 99.76p 102.75p 135333
25/10/2018 101.50p 102.29p 100.00p 100.00p 52150
24/10/2018 104.00p 106.50p 102.00p 102.00p 36033
23/10/2018 108.00p 108.30p 104.00p 104.50p 48775
22/10/2018 104.50p 108.76p 104.50p 107.50p 13179
19/10/2018 105.50p 108.00p 103.13p 107.50p 22112
18/10/2018 101.82p 104.00p 101.82p 104.00p 2655
17/10/2018 102.00p 105.00p 102.00p 103.75p 15000
16/10/2018 98.93p 100.85p 98.93p 100.35p 39062
15/10/2018 101.00p 103.50p 99.50p 100.45p 32637
12/10/2018 100.00p 102.40p 98.75p 101.35p 109723
11/10/2018 101.00p 101.00p 96.18p 100.95p 167041
10/10/2018 103.00p 105.75p 103.00p 105.75p 10257
09/10/2018 103.00p 105.75p 103.00p 105.75p 59331
08/10/2018 103.00p 104.00p 103.00p 103.00p 66531
05/10/2018 103.00p 104.65p 103.00p 104.00p 85226
04/10/2018 108.50p 108.50p 104.50p 106.25p 28126
03/10/2018 103.50p 109.50p 103.23p 106.25p 235343
02/10/2018 106.40p 106.40p 105.10p 105.50p 6285
01/10/2018 105.50p 107.48p 104.00p 105.50p 59670
28/09/2018 105.50p 107.50p 103.00p 104.50p 98897
27/09/2018 107.50p 107.50p 104.00p 106.50p 90559
26/09/2018 111.50p 113.50p 109.50p 111.00p 9616
25/09/2018 113.50p 113.50p 109.52p 112.00p 26019
24/09/2018 114.50p 117.00p 112.00p 114.25p 60061
21/09/2018 113.50p 117.00p 113.50p 115.50p 53437
20/09/2018 116.00p 117.65p 113.25p 115.50p 38911
19/09/2018 116.00p 116.00p 113.00p 113.00p 39028
18/09/2018 118.00p 124.25p 111.19p 114.50p 315448
17/09/2018 117.00p 122.00p 116.50p 120.75p 119265
14/09/2018 116.50p 118.50p 114.60p 116.75p 34260
13/09/2018 116.00p 117.00p 114.96p 116.25p 43262
12/09/2018 116.00p 119.83p 114.60p 116.00p 346977
11/09/2018 108.50p 120.00p 108.25p 118.00p 220589
10/09/2018 107.00p 108.25p 106.58p 107.75p 15568
07/09/2018 106.00p 107.25p 106.00p 106.50p 32157
06/09/2018 107.00p 107.25p 106.00p 107.00p 17288
05/09/2018 106.50p 107.25p 106.00p 107.25p 68631
04/09/2018 107.50p 108.34p 107.17p 107.50p 83343
03/09/2018 108.00p 108.50p 107.00p 107.25p 56366
31/08/2018 108.50p 109.00p 107.00p 108.50p 194611
30/08/2018 105.50p 108.98p 105.00p 108.25p 305980
29/08/2018 105.50p 106.25p 104.80p 106.25p 188585
28/08/2018 104.50p 106.25p 104.00p 106.25p 46205
24/08/2018 104.50p 105.50p 104.15p 104.75p 13256
23/08/2018 104.50p 104.75p 104.15p 104.75p 58959
22/08/2018 104.50p 105.50p 102.35p 103.50p 79029
21/08/2018 105.00p 105.10p 103.25p 103.50p 34532
20/08/2018 105.00p 105.00p 104.60p 105.00p 35165
17/08/2018 104.50p 106.00p 104.50p 105.25p 107239
16/08/2018 106.50p 106.50p 103.70p 104.25p 100843
15/08/2018 107.00p 107.28p 106.50p 107.00p 51590
14/08/2018 107.40p 107.40p 106.60p 107.00p 43219
13/08/2018 108.00p 108.00p 107.00p 107.00p 58102
10/08/2018 107.50p 109.50p 106.50p 106.75p 224097
09/08/2018 109.99p 111.50p 109.25p 110.75p 23631
08/08/2018 109.00p 110.75p 107.99p 109.00p 35498
07/08/2018 111.00p 111.00p 109.55p 111.00p 22710
06/08/2018 111.00p 111.23p 109.55p 111.00p 11303

*Close Price adjusted for both dividends and splits