Nakama Group (NAK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/09/2014 2.88p 2.88p 2.88p 2.88p 0
01/09/2014 2.75p 2.90p 2.75p 2.88p 25000
29/08/2014 2.75p 2.75p 2.75p 2.75p 0
28/08/2014 2.75p 2.75p 2.75p 2.75p 0
27/08/2014 2.75p 2.75p 2.75p 2.75p 0
26/08/2014 2.75p 2.75p 2.75p 2.75p 0
22/08/2014 2.75p 3.00p 2.75p 2.75p 0
21/08/2014 2.75p 2.75p 2.75p 2.75p 0
20/08/2014 2.75p 2.75p 2.75p 2.75p 0
19/08/2014 2.75p 2.75p 2.75p 2.75p 0
18/08/2014 2.75p 2.75p 2.75p 2.75p 0
15/08/2014 2.75p 2.75p 2.75p 2.75p 0
14/08/2014 2.75p 2.88p 2.75p 2.75p 50000
13/08/2014 2.75p 2.75p 2.75p 2.75p 0
12/08/2014 2.68p 2.90p 2.68p 2.75p 50000
11/08/2014 2.88p 2.88p 2.68p 2.68p 31200
08/08/2014 2.88p 2.88p 2.88p 2.88p 0
07/08/2014 2.88p 2.88p 2.88p 2.88p 0
06/08/2014 2.88p 2.90p 2.75p 2.88p 0
05/08/2014 2.88p 2.90p 2.75p 2.88p 0
04/08/2014 2.88p 2.90p 2.75p 2.88p 150000
01/08/2014 2.88p 2.90p 2.75p 2.88p 0
31/07/2014 2.88p 2.90p 2.75p 2.88p 0
30/07/2014 2.88p 2.90p 2.75p 2.88p 200000
29/07/2014 2.88p 2.88p 2.75p 2.88p 15000
28/07/2014 2.88p 2.90p 2.75p 2.88p 0
25/07/2014 2.88p 2.90p 2.75p 2.88p 400000
24/07/2014 2.88p 2.90p 2.88p 2.88p 0
23/07/2014 2.88p 2.90p 2.88p 2.88p 0
22/07/2014 2.88p 2.90p 2.88p 2.88p 100000
21/07/2014 2.88p 2.88p 2.74p 2.88p 0
18/07/2014 2.88p 2.88p 2.74p 2.88p 0
17/07/2014 2.88p 2.88p 2.74p 2.88p 0
16/07/2014 2.88p 2.88p 2.74p 2.88p 0
15/07/2014 2.88p 2.88p 2.74p 2.88p 0
14/07/2014 2.88p 2.88p 2.74p 2.88p 8333
11/07/2014 2.88p 2.88p 2.50p 2.88p 302000
10/07/2014 2.88p 3.05p 2.73p 2.88p 0
09/07/2014 2.88p 3.05p 2.73p 2.88p 0
08/07/2014 2.88p 3.05p 2.73p 2.88p 0
07/07/2014 2.88p 3.05p 2.73p 2.88p 0
04/07/2014 2.88p 3.05p 2.73p 2.88p 0
03/07/2014 2.88p 3.05p 2.73p 2.88p 0
02/07/2014 2.88p 3.05p 2.73p 2.88p 0
01/07/2014 3.05p 3.05p 2.73p 2.88p 616809
30/06/2014 3.05p 3.35p 3.05p 3.05p 0
27/06/2014 3.05p 3.25p 3.05p 3.05p 200000
26/06/2014 3.05p 3.05p 2.90p 3.05p 100000
25/06/2014 3.05p 3.35p 2.90p 3.05p 508
24/06/2014 2.93p 3.05p 2.93p 3.05p 25000
23/06/2014 2.93p 3.00p 2.85p 2.93p 0
20/06/2014 2.93p 3.00p 2.85p 2.93p 0
19/06/2014 2.93p 3.00p 2.85p 2.93p 0
18/06/2014 2.93p 3.00p 2.85p 2.93p 0
17/06/2014 2.93p 3.00p 2.85p 2.93p 0
16/06/2014 2.93p 3.00p 2.85p 2.93p 115000
13/06/2014 2.93p 2.93p 2.85p 2.93p 30000
12/06/2014 2.93p 3.13p 2.85p 2.93p 0
11/06/2014 2.93p 2.93p 2.85p 2.93p 4237
10/06/2014 2.88p 2.93p 2.85p 2.93p 2047
09/06/2014 2.93p 3.13p 2.85p 2.93p 0
06/06/2014 2.93p 3.13p 2.85p 2.93p 8333
05/06/2014 2.93p 2.93p 2.50p 2.93p 0
04/06/2014 2.93p 2.93p 2.50p 2.93p 0
03/06/2014 2.93p 2.93p 2.50p 2.93p 0
02/06/2014 2.93p 2.93p 2.85p 2.93p 6000
30/05/2014 2.88p 2.93p 2.85p 2.93p 0
29/05/2014 2.93p 2.93p 2.85p 2.93p 235005
28/05/2014 2.88p 3.13p 2.85p 2.93p 2000
27/05/2014 2.93p 2.93p 2.85p 2.93p 650000
23/05/2014 2.93p 2.93p 2.85p 2.93p 1000
22/05/2014 2.88p 3.00p 2.88p 2.93p 250000
21/05/2014 2.88p 2.88p 2.78p 2.88p 0
20/05/2014 2.88p 2.88p 2.78p 2.88p 0
19/05/2014 2.88p 2.88p 2.78p 2.88p 0
16/05/2014 2.88p 2.88p 2.78p 2.88p 0
15/05/2014 2.88p 2.88p 2.78p 2.88p 0
14/05/2014 2.88p 2.88p 2.78p 2.88p 1267
13/05/2014 2.88p 2.88p 2.78p 2.88p 50000
12/05/2014 2.88p 3.13p 2.88p 3.13p 0
09/05/2014 2.88p 3.13p 2.88p 3.13p 50000
08/05/2014 2.88p 3.13p 2.75p 2.88p 0
07/05/2014 2.88p 3.13p 2.75p 2.88p 0
06/05/2014 2.88p 3.13p 2.75p 2.88p 0
02/05/2014 2.88p 3.13p 2.75p 2.88p 0
01/05/2014 2.88p 3.13p 2.75p 2.88p 0
30/04/2014 2.88p 3.13p 2.75p 2.88p 0
29/04/2014 2.88p 2.88p 2.75p 2.88p 0
28/04/2014 2.88p 2.88p 2.75p 2.88p 1000000
25/04/2014 2.88p 2.88p 2.80p 2.88p 0
24/04/2014 2.88p 2.88p 2.80p 2.88p 38000
23/04/2014 2.88p 2.88p 2.75p 2.88p 1117307
22/04/2014 2.88p 2.88p 2.85p 2.88p 100000
17/04/2014 2.88p 3.13p 2.80p 2.88p 0
16/04/2014 2.88p 3.13p 2.80p 2.88p 0
15/04/2014 2.88p 3.13p 2.80p 2.88p 0
14/04/2014 2.88p 3.13p 2.80p 2.88p 0
11/04/2014 2.88p 3.13p 2.80p 2.88p 0
10/04/2014 2.88p 3.13p 2.80p 2.88p 0
09/04/2014 2.88p 3.13p 2.80p 2.88p 8700
08/04/2014 2.88p 3.13p 2.75p 2.88p 0
07/04/2014 2.88p 3.13p 2.75p 2.88p 0
04/04/2014 2.88p 3.13p 2.75p 2.88p 0
03/04/2014 2.88p 3.13p 2.75p 2.88p 0
02/04/2014 2.88p 2.88p 2.75p 2.88p 0
01/04/2014 2.88p 2.88p 2.75p 2.88p 3000
31/03/2014 2.88p 2.88p 2.80p 2.88p 42000
28/03/2014 2.88p 2.88p 2.50p 2.50p 60885
27/03/2014 2.88p 2.88p 2.78p 2.88p 33775
26/03/2014 2.88p 2.88p 2.75p 2.88p 0
25/03/2014 2.75p 2.88p 2.75p 2.88p 100000
24/03/2014 2.75p 2.85p 2.75p 2.75p 100000
21/03/2014 2.75p 2.85p 2.75p 2.75p 100000
20/03/2014 2.75p 2.85p 2.55p 2.75p 115000
19/03/2014 2.75p 2.75p 2.50p 2.75p 22000
18/03/2014 2.75p 2.85p 2.50p 2.75p 0
17/03/2014 2.75p 2.85p 2.50p 2.50p 100000
14/03/2014 2.75p 2.75p 2.63p 2.75p 0
13/03/2014 2.75p 2.75p 2.63p 2.75p 0
12/03/2014 2.75p 2.75p 2.63p 2.75p 0
11/03/2014 2.63p 2.75p 2.63p 2.75p 150000
10/03/2014 2.63p 2.70p 2.63p 2.63p 0
07/03/2014 2.63p 2.70p 2.63p 2.63p 0
06/03/2014 2.63p 2.70p 2.63p 2.63p 500000
05/03/2014 2.63p 2.63p 2.50p 2.63p 5903
04/03/2014 2.63p 2.85p 2.54p 2.63p 0
03/03/2014 2.75p 2.85p 2.54p 2.63p 0
28/02/2014 2.75p 2.85p 2.54p 2.75p 68000
27/02/2014 2.75p 2.75p 2.53p 2.75p 0
26/02/2014 2.75p 2.75p 2.53p 2.75p 0
25/02/2014 2.75p 2.75p 2.53p 2.75p 0
24/02/2014 2.75p 2.75p 2.53p 2.75p 20000
21/02/2014 2.75p 2.75p 2.57p 2.75p 0
20/02/2014 2.75p 2.75p 2.57p 2.75p 30000
19/02/2014 2.63p 2.75p 2.57p 2.63p 0
18/02/2014 2.63p 2.75p 2.57p 2.63p 0
17/02/2014 2.75p 2.75p 2.57p 2.63p 5187
14/02/2014 2.75p 2.75p 2.50p 2.75p 721269
13/02/2014 2.75p 2.75p 2.58p 2.75p 117675
12/02/2014 2.50p 3.13p 2.50p 2.75p 210501
11/02/2014 3.13p 3.19p 3.13p 3.13p 60975
10/02/2014 3.13p 3.13p 3.00p 3.13p 15000
07/02/2014 3.13p 3.13p 3.00p 3.13p 10000
06/02/2014 3.13p 3.13p 3.00p 3.13p 0
05/02/2014 3.13p 3.13p 3.00p 3.13p 15000
04/02/2014 3.13p 3.20p 3.05p 3.13p 0
03/02/2014 3.13p 3.20p 3.13p 3.13p 500000
31/01/2014 3.13p 3.18p 3.05p 3.13p 1326190
30/01/2014 3.13p 3.20p 3.13p 3.13p 0
29/01/2014 3.13p 3.20p 3.13p 3.13p 100000
28/01/2014 3.13p 3.25p 3.03p 3.13p 128472
27/01/2014 3.13p 3.25p 3.13p 3.13p 23600
24/01/2014 3.25p 3.25p 3.00p 3.13p 1463866
23/01/2014 3.13p 3.25p 3.10p 3.25p 148636
22/01/2014 2.13p 3.90p 2.13p 3.13p 1658767
21/01/2014 2.13p 2.22p 2.13p 2.13p 100000
20/01/2014 2.00p 2.19p 1.85p 2.13p 58279
17/01/2014 2.00p 2.00p 1.78p 2.00p 0
16/01/2014 2.00p 2.00p 1.78p 2.00p 0
15/01/2014 1.88p 2.00p 1.78p 2.00p 120000
14/01/2014 1.88p 2.00p 1.88p 1.88p 100000
13/01/2014 1.63p 1.88p 1.63p 1.88p 87472
10/01/2014 1.63p 1.75p 1.63p 1.63p 200000
09/01/2014 1.63p 1.63p 1.50p 1.63p 30000
08/01/2014 1.50p 1.50p 1.40p 1.50p 50000
07/01/2014 1.50p 1.50p 1.38p 1.50p 0
06/01/2014 1.50p 1.50p 1.38p 1.50p 0
03/01/2014 1.50p 1.50p 1.38p 1.50p 0
02/01/2014 1.50p 1.50p 1.38p 1.50p 0
31/12/2013 1.50p 1.50p 1.38p 1.50p 0
30/12/2013 1.50p 1.50p 1.38p 1.50p 0
27/12/2013 1.50p 1.50p 1.38p 1.50p 0
24/12/2013 1.50p 1.50p 1.38p 1.50p 0
23/12/2013 1.50p 1.50p 1.38p 1.50p 0
20/12/2013 1.50p 1.50p 1.38p 1.50p 0
19/12/2013 1.50p 1.50p 1.38p 1.50p 0
18/12/2013 1.50p 1.50p 1.38p 1.50p 0
17/12/2013 1.50p 1.50p 1.38p 1.50p 0
16/12/2013 1.50p 1.50p 1.38p 1.50p 0
13/12/2013 1.50p 1.50p 1.38p 1.50p 0
12/12/2013 1.38p 1.50p 1.38p 1.38p 100000
11/12/2013 1.50p 1.50p 1.38p 1.50p 200000
10/12/2013 1.50p 1.53p 1.50p 1.50p 0
09/12/2013 1.50p 1.53p 1.50p 1.50p 200000
06/12/2013 1.50p 1.50p 1.38p 1.50p 0
05/12/2013 1.50p 1.50p 1.38p 1.50p 0
04/12/2013 1.50p 1.50p 1.38p 1.50p 0
03/12/2013 1.50p 1.50p 1.38p 1.50p 0
02/12/2013 1.50p 1.50p 1.38p 1.50p 0
29/11/2013 1.50p 1.50p 1.38p 1.50p 30000
28/11/2013 1.50p 1.50p 1.38p 1.50p 0
27/11/2013 1.50p 1.50p 1.38p 1.50p 0
26/11/2013 1.50p 1.50p 1.38p 1.50p 0
25/11/2013 1.50p 1.50p 1.38p 1.50p 82508
22/11/2013 1.50p 1.50p 1.38p 1.50p 0
21/11/2013 1.50p 1.50p 1.38p 1.50p 40000
20/11/2013 1.50p 1.50p 1.34p 1.50p 0
19/11/2013 1.50p 1.50p 1.34p 1.50p 0
18/11/2013 1.50p 1.50p 1.34p 1.50p 0
15/11/2013 1.50p 1.50p 1.34p 1.50p 0

*Close Price adjusted for both dividends and splits