Nakama Group (NAK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/01/2021 1.15p 1.27p 1.02p 1.23p 6870263
01/01/2021 1.05p 1.20p 1.04p 1.15p 2760748
31/12/2020 1.05p 1.20p 1.04p 1.15p 2760748
30/12/2020 1.20p 1.30p 1.04p 1.05p 3415932
29/12/2020 1.23p 1.30p 1.02p 1.20p 7209246
28/12/2020 1.28p 1.64p 1.20p 1.23p 9869017
25/12/2020 1.28p 1.64p 1.20p 1.23p 9869017
24/12/2020 1.28p 1.64p 1.20p 1.23p 9869017
23/12/2020 1.48p 1.74p 1.20p 1.28p 12670285
22/12/2020 0.65p 1.55p 0.65p 1.48p 20058476
21/12/2020 0.75p 0.75p 0.62p 0.68p 726160
18/12/2020 0.78p 0.78p 0.70p 0.75p 50000
17/12/2020 0.80p 0.80p 0.50p 0.78p 1632926
16/12/2020 0.80p 0.85p 0.76p 0.80p 172250
15/12/2020 0.70p 0.85p 0.65p 0.80p 3910629
14/12/2020 0.70p 0.70p 0.70p 0.70p 3000000
11/12/2020 0.70p 0.70p 0.65p 0.70p 12150
10/12/2020 0.70p 0.79p 0.61p 0.70p 818337
09/12/2020 0.50p 0.70p 0.50p 0.70p 35910360
08/12/2020 0.50p 0.59p 0.50p 0.50p 25000
07/12/2020 0.50p 0.60p 0.46p 0.50p 900841
04/12/2020 0.50p 0.50p 0.50p 0.50p 0
03/12/2020 0.50p 0.50p 0.50p 0.50p 0
02/12/2020 0.50p 0.50p 0.50p 0.50p 0
01/12/2020 0.50p 0.50p 0.46p 0.50p 750000
30/11/2020 0.50p 0.50p 0.50p 0.50p 0
27/11/2020 0.50p 0.50p 0.50p 0.50p 0
26/11/2020 0.50p 0.60p 0.50p 0.50p 20000
25/11/2020 0.50p 0.60p 0.50p 0.50p 154584
24/11/2020 0.50p 0.60p 0.50p 0.50p 40334
23/11/2020 0.50p 0.60p 0.50p 0.50p 1666
20/11/2020 0.50p 0.50p 0.50p 0.50p 0
19/11/2020 0.50p 0.59p 0.42p 0.50p 348985
18/11/2020 0.50p 0.50p 0.50p 0.50p 0
17/11/2020 0.50p 0.50p 0.50p 0.50p 0
16/11/2020 0.50p 0.50p 0.50p 0.50p 0
13/11/2020 0.55p 0.55p 0.42p 0.50p 756746
12/11/2020 0.70p 0.70p 0.70p 0.70p 0
10/11/2020 0.70p 0.70p 0.70p 0.70p 0
09/11/2020 0.70p 0.70p 0.70p 0.70p 0
06/11/2020 0.70p 0.70p 0.70p 0.70p 0
05/11/2020 0.70p 0.70p 0.70p 0.70p 0
04/11/2020 0.70p 0.70p 0.70p 0.70p 0
03/11/2020 0.70p 0.70p 0.70p 0.70p 0
02/11/2020 0.70p 0.70p 0.70p 0.70p 0
30/10/2020 0.70p 0.70p 0.70p 0.70p 0
29/10/2020 0.75p 0.75p 0.70p 0.70p 250000
28/10/2020 0.75p 0.75p 0.70p 0.75p 250000
27/10/2020 0.75p 0.75p 0.73p 0.75p 133581
26/10/2020 0.75p 0.75p 0.75p 0.75p 0
23/10/2020 0.75p 0.75p 0.75p 0.75p 0
22/10/2020 0.75p 0.75p 0.72p 0.75p 30800
21/10/2020 0.75p 0.75p 0.75p 0.75p 0
20/10/2020 0.75p 0.75p 0.75p 0.75p 0
19/10/2020 0.75p 0.75p 0.75p 0.75p 0
16/10/2020 0.75p 0.75p 0.75p 0.75p 0
15/10/2020 0.75p 0.76p 0.75p 0.75p 110000
14/10/2020 0.75p 0.76p 0.75p 0.75p 177783
13/10/2020 0.75p 0.75p 0.75p 0.75p 0
12/10/2020 0.75p 0.75p 0.75p 0.75p 0
09/10/2020 0.75p 0.76p 0.75p 0.75p 11355
08/10/2020 0.78p 0.78p 0.75p 0.75p 8131
07/10/2020 0.80p 0.90p 0.77p 0.78p 384880
06/10/2020 0.73p 0.85p 0.73p 0.80p 1312563
05/10/2020 0.75p 0.75p 0.70p 0.73p 1260802
02/10/2020 0.73p 0.73p 0.73p 0.73p 0
01/10/2020 0.63p 0.75p 0.63p 0.73p 936259
30/09/2020 0.63p 0.63p 0.63p 0.63p 0
29/09/2020 0.53p 0.65p 0.51p 0.63p 1379456
28/09/2020 0.50p 0.59p 0.50p 0.53p 30000
25/09/2020 0.53p 0.60p 0.47p 0.53p 1045852
24/09/2020 0.55p 0.60p 0.51p 0.53p 1613750
23/09/2020 0.55p 0.60p 0.55p 0.55p 82917
22/09/2020 0.48p 0.60p 0.48p 0.55p 1977846
21/09/2020 0.50p 0.53p 0.45p 0.50p 776223
18/09/2020 0.53p 0.68p 0.50p 0.63p 1233413
17/09/2020 0.53p 0.55p 0.53p 0.53p 3272
16/09/2020 0.50p 0.55p 0.50p 0.53p 368552
15/09/2020 0.50p 0.50p 0.45p 0.50p 3
14/09/2020 0.58p 0.58p 0.48p 0.50p 508339
11/09/2020 0.58p 0.60p 0.58p 0.58p 0
10/09/2020 0.63p 0.70p 0.55p 0.60p 370411
09/09/2020 0.65p 0.65p 0.55p 0.63p 454074
08/09/2020 0.60p 0.75p 0.60p 0.65p 1400424
07/09/2020 0.48p 0.75p 0.45p 0.60p 7748060
04/09/2020 0.35p 0.50p 0.31p 0.48p 6675287
03/09/2020 0.35p 0.35p 0.35p 0.35p 0
02/09/2020 0.35p 0.35p 0.35p 0.35p 0
01/09/2020 0.35p 0.35p 0.35p 0.35p 0
31/08/2020 0.35p 0.35p 0.35p 0.35p 0
28/08/2020 0.35p 0.35p 0.35p 0.35p 0
27/08/2020 0.35p 0.35p 0.35p 0.35p 0
26/08/2020 0.35p 0.35p 0.35p 0.35p 0
25/08/2020 0.35p 0.35p 0.35p 0.35p 0
24/08/2020 0.35p 0.35p 0.32p 0.35p 60727
21/08/2020 0.35p 0.35p 0.30p 0.35p 2977265
20/08/2020 0.30p 0.45p 0.30p 0.35p 4580769
19/08/2020 0.30p 0.30p 0.30p 0.30p 0
18/08/2020 0.30p 0.30p 0.28p 0.30p 40014
17/08/2020 0.30p 0.30p 0.30p 0.30p 0
14/08/2020 0.28p 0.31p 0.28p 0.30p 1000000
13/08/2020 0.30p 0.30p 0.30p 0.30p 0
12/08/2020 0.30p 0.30p 0.30p 0.30p 0
11/08/2020 0.30p 0.30p 0.28p 0.30p 63996
10/08/2020 0.30p 0.30p 0.30p 0.30p 0
07/08/2020 0.30p 0.30p 0.30p 0.30p 0
06/08/2020 0.30p 0.30p 0.30p 0.30p 0
05/08/2020 0.30p 0.32p 0.30p 0.30p 1000000
04/08/2020 0.30p 0.30p 0.30p 0.30p 0
03/08/2020 0.30p 0.30p 0.25p 0.30p 10000
31/07/2020 0.30p 0.30p 0.30p 0.30p 0
30/07/2020 0.30p 0.30p 0.30p 0.30p 0
29/07/2020 0.30p 0.30p 0.30p 0.30p 0
28/07/2020 0.30p 0.31p 0.30p 0.30p 313513
27/07/2020 0.30p 0.30p 0.30p 0.30p 0
24/07/2020 0.30p 0.32p 0.25p 0.30p 78760
23/07/2020 0.30p 0.30p 0.30p 0.30p 0
22/07/2020 0.30p 0.30p 0.30p 0.30p 0
21/07/2020 0.30p 0.30p 0.30p 0.30p 0
20/07/2020 0.30p 0.30p 0.25p 0.30p 283511
17/07/2020 0.30p 0.30p 0.30p 0.30p 0
16/07/2020 0.30p 0.30p 0.30p 0.30p 0
15/07/2020 0.30p 0.30p 0.30p 0.30p 0
14/07/2020 0.30p 0.30p 0.30p 0.30p 0
13/07/2020 0.30p 0.30p 0.28p 0.30p 237001
10/07/2020 0.30p 0.30p 0.30p 0.30p 0
09/07/2020 0.30p 0.30p 0.30p 0.30p 0
08/07/2020 0.30p 0.30p 0.30p 0.30p 0
07/07/2020 0.30p 0.30p 0.30p 0.30p 0
06/07/2020 0.30p 0.30p 0.30p 0.30p 0
03/07/2020 0.30p 0.30p 0.30p 0.30p 0
02/07/2020 0.30p 0.30p 0.30p 0.30p 0
01/07/2020 0.30p 0.30p 0.30p 0.30p 0
30/06/2020 0.30p 0.33p 0.30p 0.30p 105325
25/06/2020 0.30p 0.33p 0.30p 0.30p 924
24/06/2020 0.33p 0.33p 0.28p 0.30p 25745
23/06/2020 0.30p 0.30p 0.28p 0.30p 403872
22/06/2020 0.30p 0.34p 0.28p 0.30p 331815
19/06/2020 0.30p 0.46p 0.22p 0.30p 10662708
18/06/2020 0.23p 0.30p 0.23p 0.30p 847273
17/06/2020 0.30p 0.30p 0.25p 0.30p 1252053
16/06/2020 0.30p 0.34p 0.26p 0.30p 993066
15/06/2020 0.30p 0.30p 0.27p 0.30p 87788
12/06/2020 0.30p 0.34p 0.30p 0.30p 64414
11/06/2020 0.28p 0.35p 0.26p 0.30p 1185340
10/06/2020 0.28p 0.28p 0.28p 0.28p 0
09/06/2020 0.28p 0.28p 0.26p 0.28p 34740
08/06/2020 0.28p 0.29p 0.28p 0.28p 384640
05/06/2020 0.28p 0.28p 0.28p 0.28p 0
04/06/2020 0.28p 0.28p 0.28p 0.28p 0
03/06/2020 0.28p 0.29p 0.25p 0.28p 299990
02/06/2020 0.28p 0.28p 0.28p 0.28p 0
29/05/2020 0.33p 0.33p 0.22p 0.28p 2828331
28/05/2020 0.33p 0.33p 0.26p 0.33p 265241
27/05/2020 0.30p 0.33p 0.30p 0.33p 0
26/05/2020 0.33p 0.33p 0.33p 0.33p 0
22/05/2020 0.33p 0.33p 0.26p 0.33p 34096
21/05/2020 0.33p 0.33p 0.26p 0.33p 66000
20/05/2020 0.33p 0.33p 0.22p 0.33p 1444244
19/05/2020 0.33p 0.33p 0.33p 0.33p 150001
18/05/2020 0.33p 0.33p 0.25p 0.33p 221340
15/05/2020 0.33p 0.33p 0.33p 0.33p 0
14/05/2020 0.33p 0.33p 0.33p 0.33p 0
12/05/2020 0.35p 0.35p 0.30p 0.35p 117145
11/05/2020 0.35p 0.35p 0.30p 0.35p 92568
07/05/2020 0.35p 0.35p 0.31p 0.35p 454083
06/05/2020 0.35p 0.40p 0.31p 0.35p 829774
05/05/2020 0.43p 0.43p 0.30p 0.35p 3018711
01/05/2020 0.25p 0.26p 0.20p 0.25p 1049590
30/04/2020 0.35p 0.42p 0.23p 0.25p 7019428
29/04/2020 0.23p 0.55p 0.23p 0.35p 24694860
28/04/2020 0.23p 0.23p 0.23p 0.23p 30000
27/04/2020 0.33p 0.33p 0.23p 0.23p 9015383
24/04/2020 0.33p 0.33p 0.33p 0.33p 0
23/04/2020 0.33p 0.33p 0.33p 0.33p 0
22/04/2020 0.33p 0.33p 0.33p 0.33p 0
21/04/2020 0.33p 0.33p 0.33p 0.33p 0
20/04/2020 0.35p 0.35p 0.33p 0.33p 474816
17/04/2020 0.35p 0.35p 0.35p 0.35p 0
16/04/2020 0.35p 0.37p 0.35p 0.35p 59739
15/04/2020 0.35p 0.37p 0.35p 0.35p 1
09/04/2020 0.55p 0.55p 0.55p 0.55p 0
08/04/2020 0.55p 0.55p 0.45p 0.55p 71595
07/04/2020 0.55p 0.55p 0.55p 0.55p 0
06/04/2020 0.55p 0.55p 0.55p 0.55p 0
03/04/2020 0.55p 0.55p 0.55p 0.55p 0
02/04/2020 0.55p 0.55p 0.55p 0.55p 0
01/04/2020 0.55p 0.55p 0.55p 0.55p 0
31/03/2020 0.55p 0.55p 0.55p 0.55p 0
30/03/2020 0.55p 0.55p 0.55p 0.55p 0
27/03/2020 0.55p 0.55p 0.55p 0.55p 0
26/03/2020 0.55p 0.55p 0.55p 0.55p 0
25/03/2020 0.55p 0.55p 0.55p 0.55p 0
24/03/2020 0.55p 0.55p 0.55p 0.55p 0
23/03/2020 0.55p 0.55p 0.55p 0.55p 0
20/03/2020 0.55p 0.55p 0.55p 0.55p 0
19/03/2020 0.55p 0.55p 0.55p 0.55p 0
18/03/2020 0.55p 0.55p 0.55p 0.55p 0
17/03/2020 0.55p 0.55p 0.55p 0.55p 0
16/03/2020 0.55p 0.55p 0.55p 0.55p 0

*Close Price adjusted for both dividends and splits