Nakama Group (NAK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/08/2018 0.88p 0.88p 0.80p 0.88p 100000
14/08/2018 0.88p 0.88p 0.88p 0.88p 0
13/08/2018 0.88p 0.88p 0.81p 0.88p 258267
10/08/2018 0.93p 0.94p 0.86p 0.88p 415899
09/08/2018 0.80p 0.95p 0.80p 0.93p 903991
08/08/2018 0.80p 0.80p 0.76p 0.80p 50000
07/08/2018 0.80p 0.80p 0.75p 0.80p 4600
06/08/2018 0.80p 0.80p 0.80p 0.80p 0
03/08/2018 0.80p 0.80p 0.80p 0.80p 0
02/08/2018 0.80p 0.80p 0.80p 0.80p 0
01/08/2018 0.80p 0.80p 0.75p 0.80p 134127
31/07/2018 0.80p 0.80p 0.80p 0.80p 0
30/07/2018 0.90p 0.90p 0.79p 0.80p 181350
27/07/2018 0.90p 0.90p 0.90p 0.90p 0
26/07/2018 0.90p 0.90p 0.90p 0.90p 0
25/07/2018 0.90p 0.90p 0.80p 0.90p 125744
24/07/2018 0.90p 0.90p 0.90p 0.90p 0
23/07/2018 0.90p 0.90p 0.90p 0.90p 0
20/07/2018 0.90p 0.90p 0.90p 0.90p 0
19/07/2018 0.90p 0.90p 0.90p 0.90p 0
18/07/2018 0.90p 0.90p 0.90p 0.90p 0
17/07/2018 0.90p 0.90p 0.80p 0.90p 91562
16/07/2018 0.90p 0.90p 0.90p 0.90p 0
13/07/2018 0.90p 0.90p 0.80p 0.90p 30000
12/07/2018 0.90p 0.90p 0.90p 0.90p 0
11/07/2018 0.90p 0.90p 0.80p 0.90p 292824
10/07/2018 0.90p 0.90p 0.90p 0.90p 0
09/07/2018 0.90p 0.90p 0.90p 0.90p 0
06/07/2018 0.90p 0.90p 0.90p 0.90p 0
05/07/2018 0.90p 0.90p 0.90p 0.90p 0
04/07/2018 0.90p 0.90p 0.80p 0.90p 1626
03/07/2018 0.90p 0.90p 0.90p 0.90p 0
02/07/2018 0.90p 0.90p 0.90p 0.90p 0
29/06/2018 0.90p 0.90p 0.90p 0.90p 0
28/06/2018 0.90p 0.90p 0.90p 0.90p 0
27/06/2018 0.90p 0.90p 0.82p 0.90p 60976
26/06/2018 0.90p 0.90p 0.90p 0.90p 0
25/06/2018 0.90p 0.90p 0.90p 0.90p 0
22/06/2018 0.90p 0.90p 0.90p 0.90p 0
21/06/2018 0.90p 0.90p 0.90p 0.90p 0
20/06/2018 0.90p 0.90p 0.90p 0.90p 0
19/06/2018 0.90p 0.90p 0.90p 0.90p 0
18/06/2018 0.90p 0.90p 0.90p 0.90p 0
15/06/2018 0.90p 0.90p 0.90p 0.90p 0
14/06/2018 0.90p 0.90p 0.90p 0.90p 0
13/06/2018 0.90p 0.90p 0.90p 0.90p 0
12/06/2018 0.90p 0.90p 0.80p 0.90p 30000
11/06/2018 0.90p 0.90p 0.90p 0.90p 0
08/06/2018 0.90p 0.90p 0.90p 0.90p 0
07/06/2018 0.90p 0.90p 0.81p 0.90p 124192
06/06/2018 0.90p 0.90p 0.90p 0.90p 0
05/06/2018 1.05p 1.05p 0.90p 0.90p 83307
04/06/2018 1.05p 1.05p 1.05p 1.05p 0
01/06/2018 1.05p 1.05p 1.05p 1.05p 0
31/05/2018 1.05p 1.05p 1.05p 1.05p 0
30/05/2018 1.05p 1.05p 0.90p 1.05p 64242
29/05/2018 1.05p 1.12p 1.05p 1.05p 4025
25/05/2018 0.95p 1.29p 0.95p 1.05p 4499945
24/05/2018 0.95p 0.95p 0.92p 0.95p 150000
23/05/2018 0.95p 0.95p 0.95p 0.95p 0
22/05/2018 0.95p 0.95p 0.95p 0.95p 0
21/05/2018 0.95p 0.95p 0.95p 0.95p 0
18/05/2018 0.95p 0.95p 0.92p 0.95p 2500
17/05/2018 0.95p 0.95p 0.95p 0.95p 0
16/05/2018 0.95p 1.00p 0.90p 0.95p 37223
15/05/2018 0.95p 0.95p 0.95p 0.95p 0
14/05/2018 0.95p 0.95p 0.95p 0.95p 0
11/05/2018 0.95p 1.00p 0.95p 0.95p 57500
10/05/2018 0.95p 0.95p 0.92p 0.95p 16970
09/05/2018 0.90p 1.00p 0.90p 0.95p 76905
08/05/2018 0.88p 0.97p 0.81p 0.90p 166897
04/05/2018 0.80p 0.80p 0.80p 0.80p 0
03/05/2018 0.88p 0.88p 0.80p 0.80p 43500
02/05/2018 0.65p 0.84p 0.65p 0.80p 256370
01/05/2018 0.65p 0.68p 0.65p 0.65p 20000
30/04/2018 0.65p 0.65p 0.62p 0.65p 120000
27/04/2018 0.65p 0.65p 0.65p 0.65p 0
26/04/2018 0.65p 0.65p 0.65p 0.65p 0
25/04/2018 0.65p 0.65p 0.65p 0.65p 0
24/04/2018 0.73p 0.73p 0.65p 0.65p 0
23/04/2018 0.65p 0.65p 0.65p 0.65p 0
20/04/2018 0.65p 0.65p 0.65p 0.65p 0
19/04/2018 0.65p 0.65p 0.62p 0.65p 2000
18/04/2018 0.65p 0.65p 0.65p 0.65p 0
17/04/2018 0.65p 0.69p 0.65p 0.65p 188035
16/04/2018 0.65p 0.65p 0.62p 0.65p 246776
13/04/2018 0.65p 0.65p 0.65p 0.65p 0
12/04/2018 0.80p 0.80p 0.65p 0.65p 474699
11/04/2018 0.95p 0.95p 0.75p 0.80p 90741
10/04/2018 0.95p 0.95p 0.92p 0.95p 10000
09/04/2018 1.13p 1.13p 1.05p 1.05p 1750000
06/04/2018 1.13p 1.13p 1.13p 1.13p 0
05/04/2018 1.13p 1.13p 1.13p 1.13p 0
04/04/2018 1.13p 1.13p 1.13p 1.13p 0
03/04/2018 1.13p 1.13p 1.13p 1.13p 0
29/03/2018 1.13p 1.13p 1.13p 1.13p 0
28/03/2018 1.13p 1.13p 1.13p 1.13p 0
27/03/2018 1.13p 1.13p 1.13p 1.13p 0
26/03/2018 1.13p 1.13p 1.13p 1.13p 0
23/03/2018 1.13p 1.13p 1.09p 1.13p 31616
22/03/2018 1.13p 1.13p 1.13p 1.13p 0
21/03/2018 1.13p 1.13p 1.13p 1.13p 0
20/03/2018 1.13p 1.13p 1.13p 1.13p 0
19/03/2018 1.13p 1.13p 1.13p 1.13p 0
16/03/2018 1.13p 1.13p 1.13p 1.13p 0
15/03/2018 1.13p 1.13p 1.13p 1.13p 0
14/03/2018 1.13p 1.20p 1.13p 1.13p 0
13/03/2018 1.13p 1.23p 1.13p 1.13p 20000
12/03/2018 1.13p 1.13p 1.13p 1.13p 0
09/03/2018 1.13p 1.13p 1.13p 1.13p 0
08/03/2018 1.13p 1.13p 1.13p 1.13p 0
07/03/2018 1.13p 1.13p 1.13p 1.13p 0
06/03/2018 1.13p 1.13p 1.13p 1.13p 0
05/03/2018 1.13p 1.13p 1.13p 1.13p 0
02/03/2018 1.20p 1.25p 1.06p 1.13p 787714
01/03/2018 1.15p 1.30p 1.15p 1.20p 50000
28/02/2018 1.40p 1.40p 1.10p 1.15p 368069
27/02/2018 1.63p 1.63p 1.30p 1.40p 200000
26/02/2018 1.63p 1.63p 1.63p 1.63p 0
23/02/2018 1.63p 1.63p 1.63p 1.63p 0
22/02/2018 1.63p 1.63p 1.63p 1.63p 0
21/02/2018 1.63p 1.63p 1.63p 1.63p 0
20/02/2018 1.63p 1.63p 1.63p 1.63p 0
19/02/2018 1.58p 1.66p 1.58p 1.63p 15000
16/02/2018 1.58p 1.58p 1.58p 1.58p 0
15/02/2018 1.58p 1.58p 1.40p 1.58p 70000
14/02/2018 1.58p 1.58p 1.58p 1.58p 0
13/02/2018 1.58p 1.58p 1.58p 1.58p 0
12/02/2018 1.58p 1.70p 1.40p 1.58p 1108
09/02/2018 1.58p 1.58p 1.58p 1.58p 0
08/02/2018 1.58p 1.58p 1.58p 1.58p 0
07/02/2018 1.55p 1.58p 1.55p 1.58p 0
06/02/2018 1.55p 1.55p 1.55p 1.55p 0
05/02/2018 1.55p 1.66p 1.55p 1.55p 105000
02/02/2018 1.55p 1.66p 1.55p 1.55p 10000
01/02/2018 1.55p 1.55p 1.55p 1.55p 0
31/01/2018 1.55p 1.55p 1.55p 1.55p 0
30/01/2018 1.55p 1.55p 1.55p 1.55p 0
29/01/2018 1.55p 1.55p 1.38p 1.55p 4627
26/01/2018 1.43p 1.55p 1.37p 1.55p 465235
25/01/2018 1.43p 1.50p 1.43p 1.43p 10000
24/01/2018 1.43p 1.43p 1.43p 1.43p 0
23/01/2018 1.43p 1.43p 1.43p 1.43p 0
22/01/2018 1.43p 1.43p 1.43p 1.43p 0
19/01/2018 1.43p 1.50p 1.38p 1.43p 81239
18/01/2018 1.43p 1.43p 1.43p 1.43p 0
17/01/2018 1.43p 1.43p 1.43p 1.43p 0
16/01/2018 1.60p 1.60p 1.43p 1.43p 714644
15/01/2018 1.58p 1.72p 1.45p 1.60p 126239
12/01/2018 1.53p 1.71p 1.53p 1.58p 108504
11/01/2018 1.53p 1.71p 1.39p 1.53p 11000
10/01/2018 1.53p 1.53p 1.35p 1.53p 100
09/01/2018 1.53p 1.53p 1.53p 1.53p 0
08/01/2018 1.53p 1.53p 1.53p 1.53p 0
05/01/2018 1.53p 1.53p 1.53p 1.53p 0
04/01/2018 1.53p 1.70p 1.53p 1.53p 5000
03/01/2018 1.53p 1.53p 1.53p 1.53p 0
02/01/2018 1.53p 1.53p 1.53p 1.53p 0
29/12/2017 1.53p 1.53p 1.35p 1.53p 7071
28/12/2017 1.53p 1.53p 1.53p 1.53p 0
27/12/2017 1.53p 1.53p 1.53p 1.53p 0
22/12/2017 1.53p 1.53p 1.53p 1.53p 0
21/12/2017 1.53p 1.53p 1.53p 1.53p 0
20/12/2017 1.53p 1.70p 1.53p 1.53p 5000
19/12/2017 1.50p 1.65p 1.50p 1.53p 60606
18/12/2017 1.50p 1.50p 1.35p 1.50p 464
15/12/2017 1.50p 1.50p 1.50p 1.50p 0
14/12/2017 1.50p 1.50p 1.50p 1.50p 0
13/12/2017 1.48p 1.61p 1.48p 1.50p 123913
12/12/2017 1.48p 1.61p 1.48p 1.48p 5000
11/12/2017 1.48p 1.48p 1.34p 1.48p 115000
08/12/2017 1.48p 1.48p 1.48p 1.48p 0
07/12/2017 1.48p 1.48p 1.48p 1.48p 0
06/12/2017 1.48p 1.48p 1.48p 1.48p 0
05/12/2017 1.48p 1.48p 1.48p 1.48p 0
04/12/2017 1.48p 1.50p 1.48p 1.48p 0
01/12/2017 1.50p 1.50p 1.27p 1.50p 1163000
30/11/2017 1.45p 1.59p 1.40p 1.50p 989704
29/11/2017 1.48p 1.52p 1.45p 1.45p 266333
28/11/2017 1.75p 1.80p 1.40p 1.48p 1391139
27/11/2017 1.75p 1.75p 1.66p 1.75p 11111
24/11/2017 1.75p 1.80p 1.75p 1.75p 11111
23/11/2017 1.75p 1.75p 1.65p 1.75p 114600
22/11/2017 1.55p 1.75p 1.45p 1.75p 2167883
21/11/2017 1.55p 1.55p 1.55p 1.55p 0
20/11/2017 1.55p 1.65p 1.55p 1.55p 0
17/11/2017 1.55p 1.55p 1.55p 1.55p 0
16/11/2017 1.55p 1.55p 1.55p 1.55p 0
15/11/2017 1.55p 1.55p 1.55p 1.55p 116181
14/11/2017 1.55p 1.55p 1.55p 1.55p 0
13/11/2017 1.55p 1.55p 1.55p 1.55p 0
10/11/2017 1.55p 1.55p 1.55p 1.55p 0
09/11/2017 1.55p 1.65p 1.55p 1.55p 0
08/11/2017 1.55p 1.55p 1.55p 1.55p 0
07/11/2017 1.55p 1.65p 1.55p 1.55p 0
06/11/2017 1.55p 1.55p 1.55p 1.55p 0
03/11/2017 1.55p 1.58p 1.55p 1.55p 0
02/11/2017 1.60p 1.60p 1.40p 1.55p 155000
01/11/2017 1.60p 1.60p 1.60p 1.60p 0
31/10/2017 1.60p 1.60p 1.60p 1.60p 0

*Close Price adjusted for both dividends and splits