NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/03/2022 43.00p 43.93p 43.00p 43.75p 23416
10/03/2022 42.00p 43.25p 41.85p 43.25p 26961
09/03/2022 40.90p 41.75p 40.90p 41.75p 24579
08/03/2022 41.00p 40.50p 39.10p 40.50p 13
07/03/2022 41.00p 40.50p 40.05p 40.50p 584
04/03/2022 41.00p 41.25p 40.00p 41.25p 112873
03/03/2022 42.10p 43.44p 38.00p 41.45p 209606
02/03/2022 43.90p 44.50p 43.44p 44.50p 501
01/03/2022 43.90p 44.50p 44.30p 44.50p 0
28/02/2022 43.90p 45.40p 44.30p 44.30p 13
25/02/2022 43.90p 44.13p 42.85p 43.80p 56538
24/02/2022 46.00p 45.00p 44.86p 45.00p 4920
23/02/2022 46.00p 46.00p 45.10p 46.00p 15993
22/02/2022 47.10p 47.00p 46.02p 47.00p 760
21/02/2022 47.10p 45.66p 45.50p 45.50p 2005
18/02/2022 47.10p 47.54p 46.70p 46.70p 7547
17/02/2022 47.10p 47.50p 46.37p 47.50p 26992
16/02/2022 47.10p 48.50p 47.10p 48.50p 30000
15/02/2022 47.10p 48.50p 48.50p 48.50p 0
14/02/2022 47.10p 49.69p 46.64p 48.50p 172655
11/02/2022 50.00p 49.42p 48.00p 48.00p 7319
10/02/2022 50.00p 50.00p 46.88p 48.00p 8918
09/02/2022 49.00p 50.00p 48.00p 48.00p 30
08/02/2022 49.00p 49.00p 47.68p 48.50p 16328
07/02/2022 48.90p 49.50p 48.90p 49.50p 81629
04/02/2022 48.00p 48.00p 47.37p 48.00p 600
03/02/2022 48.00p 48.00p 48.00p 48.00p 8000
02/02/2022 49.90p 49.90p 48.22p 48.50p 2004
01/02/2022 48.10p 50.00p 48.10p 50.00p 36312
31/01/2022 49.00p 49.00p 49.00p 49.00p 10507
28/01/2022 49.00p 48.50p 48.01p 48.50p 917
27/01/2022 49.00p 49.15p 47.50p 47.50p 13000
26/01/2022 48.00p 50.00p 47.16p 49.50p 23288
25/01/2022 48.00p 48.00p 48.00p 48.00p 23086
24/01/2022 49.00p 49.70p 49.00p 49.00p 380
21/01/2022 49.00p 49.00p 49.00p 49.00p 0
20/01/2022 49.00p 49.00p 46.25p 49.00p 54575
19/01/2022 47.90p 48.90p 47.90p 48.70p 30165
18/01/2022 47.10p 47.90p 46.00p 47.10p 46089
17/01/2022 49.90p 50.00p 47.24p 48.60p 200506
14/01/2022 48.50p 48.50p 48.50p 48.50p 800
13/01/2022 49.00p 49.14p 48.25p 48.25p 54585
12/01/2022 47.00p 48.60p 47.00p 48.60p 4250
10/01/2022 48.50p 50.80p 48.05p 48.05p 19141
07/01/2022 50.80p 50.35p 48.23p 49.50p 1307
06/01/2022 50.80p 50.35p 48.70p 49.80p 15732
05/01/2022 50.80p 50.80p 50.00p 50.40p 45794
04/01/2022 53.00p 54.60p 52.00p 52.10p 185181
31/12/2021 48.40p 52.80p 48.20p 52.80p 82322
30/12/2021 48.60p 49.00p 46.66p 49.00p 16212
29/12/2021 47.90p 49.00p 46.10p 47.60p 59579
24/12/2021 48.80p 48.45p 47.90p 48.45p 5228
23/12/2021 48.80p 48.80p 47.90p 48.45p 7283
22/12/2021 44.10p 48.50p 44.00p 48.50p 102100
21/12/2021 46.00p 46.00p 45.50p 45.50p 500
20/12/2021 44.10p 45.60p 44.00p 45.50p 24605
17/12/2021 46.50p 46.90p 45.50p 45.50p 13750
16/12/2021 46.00p 47.00p 46.00p 47.00p 650
15/12/2021 46.80p 47.00p 47.00p 47.00p 0
14/12/2021 46.80p 47.00p 47.00p 47.00p 0
13/12/2021 46.80p 47.00p 46.38p 47.00p 2700
10/12/2021 46.00p 47.48p 46.00p 47.00p 30817
09/12/2021 48.10p 47.89p 46.00p 47.25p 1768
08/12/2021 48.10p 47.25p 47.11p 47.25p 5000
07/12/2021 48.10p 48.50p 47.50p 48.50p 9010
06/12/2021 48.10p 48.50p 48.00p 48.50p 9570
03/12/2021 49.00p 49.00p 49.00p 49.00p 0
02/12/2021 49.00p 49.04p 48.40p 49.00p 38160
01/12/2021 49.90p 50.00p 49.50p 49.50p 5997
30/11/2021 50.00p 50.00p 49.24p 50.00p 12932
29/11/2021 51.20p 51.50p 50.90p 51.50p 40283
26/11/2021 53.00p 53.02p 51.84p 53.00p 19021
25/11/2021 52.80p 51.56p 51.40p 51.50p 23395
24/11/2021 52.80p 52.20p 52.00p 52.20p 0
23/11/2021 52.80p 53.00p 52.00p 52.00p 0
22/11/2021 52.80p 54.62p 52.80p 53.00p 3223
19/11/2021 53.00p 54.80p 51.31p 52.50p 53236
18/11/2021 49.90p 52.00p 49.20p 51.50p 32600
17/11/2021 47.00p 50.55p 47.00p 50.55p 89825
16/11/2021 46.90p 47.00p 46.00p 46.00p 60055
15/11/2021 46.90p 46.90p 45.50p 45.50p 575
12/11/2021 44.10p 46.15p 45.50p 45.50p 0
11/11/2021 44.10p 46.15p 44.10p 46.15p 3504
10/11/2021 45.40p 45.50p 44.58p 45.50p 699
09/11/2021 45.40p 45.50p 45.40p 45.50p 38557
08/11/2021 45.40p 45.50p 44.10p 44.75p 85650
05/11/2021 43.50p 45.28p 43.50p 44.75p 66895
04/11/2021 44.00p 44.65p 44.00p 44.65p 30000
03/11/2021 44.10p 44.65p 44.65p 44.65p 0
02/11/2021 44.10p 45.27p 44.00p 44.65p 13700
01/11/2021 44.10p 45.62p 44.95p 44.95p 3500
29/10/2021 44.10p 45.01p 44.00p 44.95p 87151
28/10/2021 46.00p 46.19p 44.61p 44.90p 119688
27/10/2021 45.90p 46.50p 44.21p 46.50p 42659
26/10/2021 46.00p 46.00p 44.10p 45.00p 4964
25/10/2021 44.30p 45.26p 43.77p 44.50p 72189
22/10/2021 46.00p 46.00p 45.45p 45.45p 7500
21/10/2021 46.00p 46.45p 46.00p 46.45p 15106
20/10/2021 47.50p 48.90p 46.00p 47.00p 46210
19/10/2021 48.00p 47.45p 46.99p 47.45p 21717
18/10/2021 48.00p 49.00p 45.25p 48.95p 176305
15/10/2021 42.90p 47.60p 44.30p 46.50p 4250
14/10/2021 42.90p 48.00p 41.60p 48.00p 551474
13/10/2021 43.90p 43.90p 42.00p 42.40p 92027
12/10/2021 42.30p 43.10p 42.30p 43.10p 2031
11/10/2021 42.90p 43.40p 43.40p 43.40p 0
08/10/2021 42.90p 44.59p 42.14p 43.40p 11787
07/10/2021 42.90p 43.45p 42.00p 43.45p 16420
06/10/2021 43.00p 44.70p 42.45p 42.45p 91412
05/10/2021 44.00p 44.70p 42.80p 43.90p 191570
04/10/2021 48.70p 48.80p 45.00p 45.90p 137973
01/10/2021 47.00p 47.00p 45.13p 46.50p 64161
30/09/2021 48.00p 49.20p 47.71p 49.20p 41651
29/09/2021 47.70p 47.90p 45.10p 46.50p 32466
28/09/2021 52.60p 52.60p 40.01p 46.50p 372384
27/09/2021 57.40p 57.48p 56.20p 56.20p 32224
24/09/2021 54.00p 55.70p 55.70p 55.70p 0
23/09/2021 54.00p 55.70p 54.00p 55.70p 1890
22/09/2021 53.00p 55.70p 53.83p 55.70p 1500
21/09/2021 53.00p 57.36p 55.60p 55.60p 945
20/09/2021 53.00p 55.50p 53.64p 55.50p 3750
17/09/2021 53.00p 57.40p 53.00p 55.10p 660
16/09/2021 53.00p 57.36p 53.26p 55.30p 5092
15/09/2021 53.00p 55.30p 53.00p 55.30p 333
14/09/2021 57.00p 57.00p 55.00p 56.10p 29153
13/09/2021 58.00p 58.70p 57.40p 58.70p 5215
10/09/2021 57.60p 59.90p 59.70p 59.70p 0
09/09/2021 57.60p 59.90p 57.60p 59.90p 1814
08/09/2021 58.40p 60.00p 59.80p 59.80p 0
07/09/2021 58.40p 60.00p 57.40p 60.00p 22963
06/09/2021 58.60p 59.90p 58.60p 59.90p 3954
03/09/2021 59.60p 60.20p 58.80p 60.00p 16832
02/09/2021 59.60p 60.40p 59.03p 60.40p 922
01/09/2021 57.80p 60.60p 59.42p 60.60p 2895
31/08/2021 57.80p 60.80p 56.20p 60.80p 12357
27/08/2021 59.00p 61.00p 56.20p 59.00p 27180
26/08/2021 58.60p 62.00p 58.60p 62.00p 8336
25/08/2021 55.80p 60.60p 55.80p 60.60p 162014
24/08/2021 55.80p 57.77p 56.70p 56.70p 1919
23/08/2021 55.80p 57.20p 55.60p 57.20p 1425
20/08/2021 55.80p 58.05p 55.60p 57.50p 4735
19/08/2021 56.40p 57.60p 55.60p 57.60p 11470
18/08/2021 57.80p 57.90p 57.80p 57.90p 300
17/08/2021 55.20p 57.30p 55.04p 57.30p 13751
16/08/2021 55.20p 57.70p 55.20p 57.70p 1811
13/08/2021 54.80p 57.80p 53.86p 56.80p 41724
12/08/2021 52.00p 55.00p 52.00p 55.00p 48225
11/08/2021 50.40p 54.00p 50.40p 53.00p 46338
10/08/2021 51.20p 52.00p 51.80p 52.00p 0
09/08/2021 51.20p 51.80p 50.40p 51.80p 9500
06/08/2021 51.20p 52.90p 51.01p 52.90p 26347
05/08/2021 51.80p 52.20p 51.40p 52.20p 21412
04/08/2021 53.00p 53.10p 51.20p 53.10p 33210
03/08/2021 49.80p 52.50p 49.80p 52.40p 75096
02/08/2021 48.50p 49.10p 48.30p 49.10p 1000
30/07/2021 48.50p 49.35p 47.62p 49.35p 30973
29/07/2021 47.00p 48.65p 47.33p 48.65p 1496
28/07/2021 47.00p 48.60p 46.50p 48.25p 44976
27/07/2021 46.00p 47.79p 44.99p 47.00p 110154
26/07/2021 45.90p 44.55p 42.71p 44.55p 2994
23/07/2021 45.90p 46.00p 44.20p 44.20p 7057
22/07/2021 45.00p 45.40p 44.97p 45.40p 77497
21/07/2021 44.00p 44.99p 43.78p 44.90p 35019
20/07/2021 42.10p 45.40p 42.10p 44.90p 66110
19/07/2021 42.10p 45.40p 41.00p 45.40p 6029852
16/07/2021 44.60p 45.65p 45.60p 45.60p 0
15/07/2021 44.60p 45.65p 44.60p 45.65p 1668
14/07/2021 45.00p 45.75p 45.65p 45.75p 0
13/07/2021 45.00p 46.00p 43.86p 45.65p 65941
12/07/2021 45.00p 45.00p 44.70p 44.70p 18120
09/07/2021 45.00p 45.65p 44.00p 45.65p 26125
08/07/2021 45.00p 46.85p 44.45p 46.00p 283115
07/07/2021 47.80p 47.82p 45.09p 45.90p 45441
06/07/2021 49.40p 48.60p 46.16p 48.60p 51622
05/07/2021 49.40p 49.00p 48.55p 48.55p 17500
02/07/2021 49.40p 49.40p 48.10p 48.10p 40964
01/07/2021 49.50p 49.50p 48.60p 48.60p 0
30/06/2021 49.50p 49.50p 48.05p 49.50p 37911
29/06/2021 49.40p 49.40p 46.27p 48.30p 230254
28/06/2021 48.45p 48.45p 47.00p 48.00p 7500
25/06/2021 49.40p 48.45p 47.26p 48.45p 13551
24/06/2021 49.40p 49.40p 48.31p 48.85p 17261
23/06/2021 48.80p 49.10p 48.80p 49.10p 19755
22/06/2021 49.40p 49.50p 47.90p 49.50p 31472
21/06/2021 49.40p 49.40p 47.25p 48.05p 48235
18/06/2021 45.90p 48.89p 46.43p 47.85p 27931
17/06/2021 45.90p 47.40p 47.30p 47.40p 0
16/06/2021 45.90p 48.50p 47.30p 47.30p 10000
15/06/2021 45.90p 45.92p 45.50p 45.50p 20248
14/06/2021 46.00p 48.00p 46.00p 46.00p 17418
11/06/2021 46.00p 47.45p 47.40p 47.45p 0
10/06/2021 46.00p 47.50p 47.40p 47.40p 0
09/06/2021 46.00p 47.50p 46.17p 47.50p 108852
08/06/2021 46.00p 47.45p 46.00p 47.45p 4000
07/06/2021 48.40p 47.55p 46.00p 47.55p 16729
04/06/2021 48.40p 48.80p 46.26p 47.55p 32443
03/06/2021 48.40p 47.45p 46.17p 47.45p 1250
02/06/2021 48.40p 48.40p 45.23p 45.45p 94175
01/06/2021 49.10p 49.13p 48.16p 48.80p 62329
31/05/2021 48.00p 52.00p 48.00p 52.00p 87618

*Close Price adjusted for both dividends and splits