NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/12/2022 34.80p 35.00p 34.70p 34.70p 35741
15/12/2022 33.60p 34.40p 34.40p 34.40p 0
14/12/2022 33.60p 34.40p 34.13p 34.40p 196
13/12/2022 33.60p 34.40p 33.60p 34.40p 18533
12/12/2022 34.60p 34.60p 33.00p 33.10p 25071
09/12/2022 34.60p 35.00p 34.50p 34.50p 18529
08/12/2022 34.60p 34.80p 34.80p 34.80p 0
07/12/2022 34.60p 35.00p 34.57p 34.80p 5027
06/12/2022 34.60p 34.85p 33.55p 34.80p 39864
05/12/2022 34.60p 34.80p 34.66p 34.80p 2000
02/12/2022 34.60p 34.66p 33.91p 34.50p 24600
01/12/2022 34.60p 34.80p 34.70p 34.70p 0
30/11/2022 34.60p 34.80p 34.80p 34.80p 0
29/11/2022 34.60p 34.80p 34.60p 34.80p 0
28/11/2022 34.60p 34.60p 34.03p 34.60p 24010
25/11/2022 35.00p 34.70p 34.50p 34.70p 7899
24/11/2022 35.00p 35.00p 34.50p 34.50p 11385
23/11/2022 34.40p 35.58p 35.30p 35.30p 5042
22/11/2022 34.40p 35.30p 35.30p 35.30p 0
21/11/2022 34.40p 35.30p 35.10p 35.30p 4097
18/11/2022 34.40p 35.30p 35.10p 35.30p 967
17/11/2022 34.40p 35.59p 35.00p 35.00p 2843
16/11/2022 34.40p 35.60p 34.00p 35.30p 47336
15/11/2022 35.00p 35.00p 34.80p 35.00p 0
14/11/2022 35.00p 35.00p 34.80p 34.80p 0
11/11/2022 35.00p 35.00p 34.78p 35.00p 47500
10/11/2022 34.00p 34.60p 34.40p 34.60p 0
09/11/2022 34.00p 34.40p 34.20p 34.40p 0
08/11/2022 34.00p 34.20p 33.79p 34.20p 250
07/11/2022 34.00p 34.50p 34.00p 34.50p 65000
04/11/2022 34.00p 34.40p 34.13p 34.40p 2250
03/11/2022 34.00p 34.40p 34.40p 34.40p 0
02/11/2022 34.00p 34.60p 34.40p 34.40p 0
01/11/2022 34.00p 34.60p 34.49p 34.60p 479
31/10/2022 34.00p 34.70p 33.27p 34.70p 1859
28/10/2022 34.00p 34.00p 33.58p 33.90p 15306
27/10/2022 34.40p 34.40p 34.12p 34.40p 3518
26/10/2022 34.40p 34.40p 34.00p 34.40p 35000
25/10/2022 34.40p 34.90p 34.80p 34.90p 0
24/10/2022 34.40p 34.80p 34.70p 34.80p 0
21/10/2022 34.40p 34.70p 34.00p 34.70p 10000
20/10/2022 34.60p 35.37p 35.00p 35.00p 12371
19/10/2022 34.60p 34.70p 34.50p 34.70p 10179
18/10/2022 34.60p 35.10p 34.40p 35.10p 8234
17/10/2022 34.60p 35.80p 34.40p 35.20p 9766
14/10/2022 34.60p 35.40p 35.01p 35.40p 1250
13/10/2022 34.60p 35.40p 34.20p 35.40p 0
12/10/2022 34.60p 34.60p 34.19p 34.20p 14545
11/10/2022 34.00p 34.70p 34.00p 34.70p 6756
10/10/2022 35.00p 35.20p 35.20p 35.20p 0
07/10/2022 35.00p 35.20p 34.20p 35.20p 28102
06/10/2022 35.00p 35.20p 34.00p 35.20p 99344
05/10/2022 34.80p 35.50p 35.01p 35.50p 1
04/10/2022 34.80p 35.30p 34.80p 35.30p 0
03/10/2022 34.80p 35.00p 34.80p 34.80p 5098
30/09/2022 34.00p 34.50p 33.50p 34.50p 0
29/09/2022 34.00p 34.00p 33.50p 33.50p 3544
28/09/2022 34.20p 34.22p 33.50p 34.00p 19626
27/09/2022 33.00p 34.50p 33.00p 34.50p 61513
26/09/2022 32.00p 32.50p 32.00p 32.50p 3819
23/09/2022 34.00p 34.00p 31.00p 32.60p 89556
22/09/2022 36.00p 36.00p 34.20p 34.90p 52860
21/09/2022 36.00p 36.50p 35.80p 36.50p 3040
20/09/2022 36.40p 36.20p 36.00p 36.10p 879
19/09/2022 36.40p 36.50p 36.00p 36.50p 7058
16/09/2022 36.40p 36.50p 36.00p 36.50p 7058
15/09/2022 36.00p 36.30p 36.00p 36.30p 2933
14/09/2022 35.60p 36.50p 35.22p 36.10p 8728
13/09/2022 35.60p 36.30p 35.50p 36.30p 0
12/09/2022 35.60p 36.30p 35.50p 35.50p 0
09/09/2022 35.60p 36.30p 35.90p 36.30p 0
08/09/2022 35.60p 35.90p 34.82p 35.90p 654
07/09/2022 35.60p 36.20p 35.45p 36.20p 12
06/09/2022 35.60p 35.80p 34.63p 35.10p 62581
05/09/2022 36.00p 36.00p 35.90p 36.00p 20906
02/09/2022 36.00p 36.40p 36.07p 36.40p 600
01/09/2022 36.00p 36.75p 36.00p 36.40p 24484
31/08/2022 37.00p 37.00p 36.20p 36.90p 20516
30/08/2022 37.40p 37.80p 37.00p 37.30p 22519
29/08/2022 37.00p 37.20p 37.00p 37.20p 11500
26/08/2022 37.00p 37.20p 37.00p 37.20p 11500
25/08/2022 37.00p 37.60p 37.00p 37.60p 404
24/08/2022 37.20p 38.00p 37.40p 37.40p 753035
23/08/2022 37.20p 38.00p 37.38p 38.00p 5000
22/08/2022 37.20p 38.00p 37.20p 38.00p 700
19/08/2022 38.20p 38.00p 37.10p 38.00p 0
18/08/2022 38.20p 38.20p 37.10p 37.10p 7984
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

*Close Price adjusted for both dividends and splits