NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/08/2018 114.00p 114.96p 111.23p 112.25p 26599
02/08/2018 111.50p 113.00p 110.05p 111.25p 81465
01/08/2018 113.00p 114.85p 111.00p 113.75p 28815
31/07/2018 114.00p 117.00p 111.50p 117.00p 50741
30/07/2018 116.00p 116.75p 114.70p 115.50p 16069
27/07/2018 116.50p 116.50p 113.43p 115.25p 35152
26/07/2018 112.00p 117.00p 111.50p 117.00p 103306
25/07/2018 115.50p 116.75p 103.88p 106.75p 76904
24/07/2018 116.50p 116.90p 113.50p 115.00p 102976
23/07/2018 117.00p 118.75p 116.00p 118.75p 14874
20/07/2018 118.00p 120.00p 115.31p 117.25p 60268
19/07/2018 117.00p 118.50p 115.50p 116.50p 75198
18/07/2018 122.00p 122.00p 112.50p 117.75p 195817
17/07/2018 121.50p 121.95p 121.50p 121.50p 17897
16/07/2018 121.00p 121.50p 120.15p 121.25p 238987
13/07/2018 122.00p 122.62p 120.25p 121.25p 13368
12/07/2018 121.75p 121.75p 120.88p 121.75p 3677
11/07/2018 123.00p 123.00p 121.05p 123.00p 1615
10/07/2018 120.00p 122.25p 120.00p 122.25p 1778
09/07/2018 122.00p 124.30p 120.00p 120.00p 37311
06/07/2018 120.00p 122.25p 120.00p 121.75p 11151
05/07/2018 120.00p 121.76p 120.00p 121.50p 40576
04/07/2018 121.00p 124.13p 120.75p 121.75p 36963
03/07/2018 121.00p 122.25p 121.00p 122.25p 16159
02/07/2018 120.50p 125.25p 120.50p 121.00p 13209
29/06/2018 120.50p 124.33p 120.00p 120.00p 22409
28/06/2018 124.00p 124.00p 121.62p 122.00p 19312
27/06/2018 122.50p 125.60p 121.00p 123.00p 17261
26/06/2018 126.50p 127.50p 123.00p 124.75p 27494
25/06/2018 126.00p 126.00p 120.50p 124.75p 15375
22/06/2018 126.00p 127.40p 124.85p 126.50p 116664
21/06/2018 121.26p 126.89p 121.26p 123.50p 15010
20/06/2018 124.00p 125.45p 120.00p 122.50p 100370
19/06/2018 124.70p 126.77p 124.23p 126.50p 4572
18/06/2018 123.50p 127.55p 123.50p 125.75p 29576
15/06/2018 125.70p 129.24p 125.50p 125.50p 11991
14/06/2018 126.85p 129.24p 125.50p 127.50p 27374
13/06/2018 130.00p 130.00p 126.75p 127.50p 22900
12/06/2018 127.00p 129.50p 125.65p 129.00p 41694
11/06/2018 127.50p 129.00p 125.65p 127.00p 51987
08/06/2018 125.50p 129.89p 125.50p 128.75p 27028
07/06/2018 127.00p 128.50p 126.50p 127.25p 42774
06/06/2018 126.50p 128.00p 126.50p 128.00p 10766
05/06/2018 125.50p 126.75p 125.50p 126.75p 8635
04/06/2018 127.50p 128.88p 126.18p 127.50p 32221
01/06/2018 131.50p 132.48p 127.13p 128.25p 61855
31/05/2018 133.00p 133.00p 129.00p 130.50p 47647
30/05/2018 130.55p 133.25p 130.55p 133.25p 4852
29/05/2018 135.00p 135.00p 130.00p 132.25p 2709
25/05/2018 132.50p 133.00p 130.00p 131.50p 104137
24/05/2018 125.50p 136.31p 125.50p 134.50p 131150
23/05/2018 123.50p 129.50p 123.45p 127.50p 155583
22/05/2018 123.00p 124.06p 122.60p 123.25p 82866
21/05/2018 123.50p 123.68p 122.13p 123.25p 7786
18/05/2018 125.00p 125.00p 122.00p 123.75p 22634
17/05/2018 124.50p 124.61p 120.70p 123.00p 21135
16/05/2018 124.00p 124.80p 120.00p 122.00p 58997
15/05/2018 123.00p 125.00p 123.00p 124.50p 8436
14/05/2018 124.00p 124.80p 121.85p 122.50p 34611
11/05/2018 120.00p 124.75p 120.00p 124.00p 22640
10/05/2018 125.00p 125.32p 122.25p 122.25p 76059
09/05/2018 122.53p 125.35p 122.53p 124.25p 20202
08/05/2018 123.00p 128.34p 120.50p 125.25p 60385
04/05/2018 126.50p 126.50p 123.00p 125.00p 48010
03/05/2018 123.00p 127.50p 120.50p 125.50p 31766
02/05/2018 128.00p 128.00p 123.73p 126.50p 83500
01/05/2018 125.50p 128.00p 125.00p 126.50p 65664
30/04/2018 127.00p 128.00p 125.00p 127.00p 58925
27/04/2018 128.50p 130.00p 125.46p 126.50p 93805
26/04/2018 129.00p 132.93p 126.37p 128.50p 177022
25/04/2018 139.50p 143.50p 136.50p 143.50p 270000
24/04/2018 142.00p 143.50p 135.00p 135.00p 109721
23/04/2018 138.00p 142.00p 134.00p 136.00p 354276
20/04/2018 137.50p 140.50p 134.00p 136.75p 120837
19/04/2018 134.00p 140.25p 133.00p 133.00p 153362
18/04/2018 139.50p 139.50p 134.00p 134.00p 73115
17/04/2018 137.00p 139.50p 134.30p 136.25p 43278
16/04/2018 136.50p 139.33p 133.93p 137.50p 37760
13/04/2018 142.00p 142.00p 133.24p 136.75p 35812
12/04/2018 135.50p 141.50p 135.35p 139.25p 86505
11/04/2018 137.00p 141.30p 135.20p 136.00p 61795
10/04/2018 136.00p 138.90p 130.58p 132.50p 100347
09/04/2018 139.00p 141.05p 136.95p 138.00p 172879
06/04/2018 136.00p 140.00p 131.23p 138.25p 232345
05/04/2018 132.00p 135.50p 130.00p 132.00p 33200
04/04/2018 134.00p 139.30p 129.00p 133.75p 42981
03/04/2018 133.00p 139.79p 133.00p 134.50p 62339
29/03/2018 135.00p 136.50p 128.20p 136.50p 42784
28/03/2018 127.00p 132.25p 122.13p 132.25p 136670
27/03/2018 137.50p 137.50p 127.00p 127.00p 175191
26/03/2018 137.00p 138.00p 137.00p 138.00p 36499
23/03/2018 139.00p 139.00p 133.00p 138.00p 41535
22/03/2018 145.00p 145.00p 136.50p 139.50p 108141
21/03/2018 152.50p 154.53p 141.00p 143.00p 198784
20/03/2018 160.50p 165.48p 137.54p 152.00p 504158
19/03/2018 174.02p 174.02p 167.09p 171.25p 10200
16/03/2018 169.50p 171.00p 169.50p 169.75p 9356
15/03/2018 170.00p 173.20p 165.88p 169.25p 29988
14/03/2018 175.00p 175.00p 172.05p 173.25p 19531
13/03/2018 174.00p 177.59p 173.50p 175.00p 27570
12/03/2018 171.50p 176.78p 171.50p 174.25p 49191
09/03/2018 171.50p 177.00p 171.40p 174.00p 93211
08/03/2018 170.50p 174.40p 170.00p 172.00p 65709
07/03/2018 172.50p 179.50p 170.50p 174.00p 55934
06/03/2018 174.50p 179.61p 168.50p 177.75p 50746
05/03/2018 165.00p 174.31p 165.00p 171.75p 45025
02/03/2018 170.00p 174.00p 167.00p 167.50p 42649
01/03/2018 176.50p 176.50p 170.62p 171.50p 21832
28/02/2018 173.00p 175.21p 170.50p 170.50p 28715
27/02/2018 171.50p 175.00p 170.50p 173.00p 26208
26/02/2018 176.00p 180.00p 165.13p 171.00p 157128
23/02/2018 180.00p 180.00p 176.00p 176.25p 81429
22/02/2018 182.50p 188.45p 175.50p 181.50p 51087
21/02/2018 181.00p 188.00p 181.00p 185.00p 62933
20/02/2018 183.50p 184.50p 181.25p 181.25p 6141
19/02/2018 188.50p 193.00p 177.35p 181.25p 45084
16/02/2018 185.50p 191.45p 185.45p 188.75p 32721
15/02/2018 189.50p 190.00p 185.00p 185.00p 25321
14/02/2018 186.00p 189.60p 185.50p 185.50p 11874
13/02/2018 188.50p 188.51p 184.10p 188.25p 16863
12/02/2018 183.50p 188.00p 183.00p 184.50p 18650
09/02/2018 180.50p 189.50p 178.25p 186.25p 105278
08/02/2018 185.00p 187.40p 181.50p 187.00p 30486
07/02/2018 182.50p 187.00p 180.66p 185.00p 17659
06/02/2018 176.00p 183.50p 174.83p 177.00p 221056
05/02/2018 191.50p 191.63p 170.00p 182.50p 174913
02/02/2018 198.00p 198.50p 191.00p 191.00p 74910
01/02/2018 194.00p 199.47p 192.00p 198.00p 54810
31/01/2018 193.50p 195.92p 192.10p 194.00p 48741
30/01/2018 193.50p 198.00p 191.57p 196.25p 120801
29/01/2018 194.00p 198.95p 192.42p 195.00p 76568
26/01/2018 194.00p 194.77p 191.55p 194.00p 26933
25/01/2018 188.50p 195.00p 188.50p 190.75p 125912
24/01/2018 192.00p 194.00p 186.00p 191.00p 98084
23/01/2018 190.00p 197.00p 188.55p 192.00p 32774
22/01/2018 184.50p 195.00p 182.66p 192.75p 91397
19/01/2018 182.03p 184.38p 182.00p 183.00p 40070
18/01/2018 182.00p 185.99p 178.88p 182.00p 62651
17/01/2018 183.00p 187.50p 176.00p 178.00p 168635
16/01/2018 187.50p 187.50p 183.00p 183.00p 42051
15/01/2018 185.00p 187.55p 182.50p 185.25p 68251
12/01/2018 186.00p 194.00p 182.45p 183.50p 105297
11/01/2018 181.50p 185.00p 178.20p 185.00p 29277
10/01/2018 179.50p 179.50p 177.00p 177.00p 30827
09/01/2018 182.50p 183.95p 175.65p 177.50p 57867
08/01/2018 183.00p 185.00p 177.50p 177.50p 114708
05/01/2018 180.00p 182.62p 176.67p 179.00p 89206
04/01/2018 174.50p 182.50p 172.03p 180.00p 150048
03/01/2018 170.00p 179.00p 168.68p 173.00p 179420
02/01/2018 165.50p 169.27p 164.60p 167.50p 60126
29/12/2017 167.00p 168.50p 162.94p 165.37p 16542
28/12/2017 165.25p 167.00p 165.25p 166.75p 7458
27/12/2017 166.50p 169.50p 166.38p 169.50p 37130
22/12/2017 167.50p 167.50p 162.25p 164.87p 17646
21/12/2017 167.50p 168.00p 164.14p 164.75p 90317
20/12/2017 167.00p 170.00p 165.55p 166.50p 1279848
19/12/2017 165.50p 169.75p 164.25p 167.00p 62696
18/12/2017 165.50p 165.89p 163.25p 163.25p 19098
15/12/2017 166.00p 166.00p 164.33p 166.00p 20768
14/12/2017 163.00p 165.00p 163.00p 165.00p 41382
13/12/2017 163.00p 165.00p 163.00p 165.00p 31652
12/12/2017 164.75p 164.75p 162.00p 164.75p 10008
11/12/2017 163.00p 163.00p 162.00p 163.00p 3556
08/12/2017 162.25p 164.56p 162.00p 162.87p 21504
07/12/2017 160.00p 164.55p 160.00p 162.00p 52877
06/12/2017 161.25p 164.75p 161.00p 164.75p 41449
05/12/2017 164.75p 165.00p 156.91p 163.50p 62079
04/12/2017 173.50p 173.50p 153.25p 162.13p 100968
01/12/2017 152.75p 171.45p 152.75p 167.50p 123192
30/11/2017 154.25p 154.61p 150.00p 152.00p 124823
29/11/2017 152.50p 155.00p 152.50p 154.75p 16114
28/11/2017 150.50p 154.75p 150.00p 154.00p 134529
27/11/2017 152.00p 155.19p 148.50p 151.50p 65183
24/11/2017 145.50p 149.74p 145.50p 148.25p 21337
23/11/2017 145.75p 150.00p 145.29p 147.87p 31615
22/11/2017 150.00p 150.00p 146.66p 150.00p 11934
21/11/2017 147.00p 148.57p 145.20p 148.00p 9827
20/11/2017 146.25p 149.13p 145.45p 147.87p 11281
17/11/2017 149.25p 149.75p 145.25p 147.38p 46030
16/11/2017 147.25p 148.74p 144.85p 147.63p 6403
15/11/2017 147.25p 149.50p 147.25p 148.37p 91877
14/11/2017 147.00p 150.00p 146.45p 148.63p 25025
13/11/2017 145.25p 149.67p 145.50p 145.50p 6137
10/11/2017 145.25p 148.50p 140.46p 146.88p 56671
09/11/2017 148.25p 149.70p 142.75p 147.38p 78874
08/11/2017 149.50p 149.50p 148.50p 148.50p 29112
07/11/2017 154.00p 154.25p 150.00p 150.00p 24605
06/11/2017 152.25p 152.28p 147.87p 151.63p 19410
03/11/2017 151.00p 151.00p 148.00p 149.50p 61303
02/11/2017 148.00p 151.69p 146.59p 149.00p 17250
01/11/2017 148.00p 153.25p 147.94p 151.25p 8029
31/10/2017 149.00p 150.44p 148.00p 148.00p 14088
30/10/2017 150.00p 152.00p 146.00p 150.25p 108241
27/10/2017 151.00p 152.75p 149.00p 150.87p 18741
26/10/2017 152.00p 152.88p 148.75p 150.00p 53084
25/10/2017 153.00p 153.69p 151.90p 152.25p 57279
24/10/2017 153.00p 153.10p 151.00p 152.50p 36833
23/10/2017 152.00p 155.00p 150.75p 152.75p 226588
20/10/2017 156.00p 156.80p 150.00p 150.25p 127428
19/10/2017 153.75p 157.59p 153.13p 156.50p 54771

*Close Price adjusted for both dividends and splits