Nakama Group (NAK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/07/2011 2.75p 2.75p 2.50p 2.75p 0
01/07/2011 2.75p 2.75p 2.50p 2.75p 12500
30/06/2011 2.75p 2.75p 2.75p 2.75p 0
29/06/2011 2.75p 2.75p 2.75p 2.75p 0
28/06/2011 2.75p 2.75p 2.75p 2.75p 0
27/06/2011 2.75p 2.75p 2.75p 2.75p 0
24/06/2011 2.75p 2.75p 2.75p 2.75p 0
23/06/2011 2.75p 2.75p 2.75p 2.75p 0
22/06/2011 2.75p 2.75p 2.75p 2.75p 0
21/06/2011 2.75p 2.75p 2.75p 2.75p 0
20/06/2011 2.75p 2.75p 2.75p 2.75p 0
17/06/2011 2.75p 2.75p 2.63p 2.75p 0
16/06/2011 2.63p 2.75p 2.63p 2.75p 0
15/06/2011 2.75p 2.75p 2.25p 2.75p 0
14/06/2011 2.75p 2.75p 2.25p 2.75p 110000
13/06/2011 2.75p 2.75p 2.75p 2.75p 0
10/06/2011 2.75p 2.75p 2.75p 2.75p 0
09/06/2011 2.75p 2.75p 2.75p 2.75p 0
08/06/2011 2.75p 2.75p 2.75p 2.75p 0
07/06/2011 2.75p 2.75p 2.75p 2.75p 0
06/06/2011 2.75p 2.75p 2.75p 2.75p 0
03/06/2011 2.75p 2.75p 2.75p 2.75p 0
02/06/2011 2.75p 2.75p 2.63p 2.75p 0
01/06/2011 2.75p 2.75p 2.63p 2.75p 0
31/05/2011 2.75p 2.75p 2.63p 2.75p 0
27/05/2011 2.75p 2.75p 2.63p 2.75p 0
26/05/2011 2.75p 2.75p 2.63p 2.75p 0
25/05/2011 2.75p 2.75p 2.63p 2.75p 475
24/05/2011 2.75p 2.75p 2.51p 2.75p 15000
23/05/2011 2.75p 2.75p 2.75p 2.75p 0
20/05/2011 2.75p 2.75p 2.75p 2.75p 0
19/05/2011 2.75p 2.75p 2.50p 2.75p 0
18/05/2011 2.75p 2.75p 2.50p 2.75p 0
17/05/2011 2.75p 2.75p 2.50p 2.75p 15000
16/05/2011 2.75p 2.75p 2.75p 2.75p 0
13/05/2011 2.75p 2.75p 2.75p 2.75p 0
12/05/2011 2.75p 2.75p 2.67p 2.75p 0
11/05/2011 2.75p 2.75p 2.67p 2.75p 0
10/05/2011 2.75p 2.75p 2.67p 2.75p 69893
09/05/2011 2.75p 2.75p 2.67p 2.75p 0
06/05/2011 2.75p 2.75p 2.67p 2.75p 0
05/05/2011 2.75p 2.75p 2.67p 2.75p 0
04/05/2011 2.75p 2.75p 2.67p 2.75p 0
03/05/2011 2.75p 2.75p 2.67p 2.75p 0
28/04/2011 2.75p 2.75p 2.67p 2.75p 4853
27/04/2011 2.75p 2.75p 2.67p 2.75p 1000
26/04/2011 2.75p 2.75p 2.56p 2.75p 0
21/04/2011 2.75p 2.75p 2.56p 2.75p 0
20/04/2011 2.75p 2.75p 2.56p 2.75p 0
19/04/2011 2.75p 2.75p 2.56p 2.75p 0
18/04/2011 2.75p 2.75p 2.56p 2.75p 0
15/04/2011 2.75p 2.75p 2.56p 2.75p 0
14/04/2011 2.75p 2.75p 2.56p 2.75p 11528
13/04/2011 2.75p 2.88p 2.75p 2.75p 0
12/04/2011 2.88p 2.88p 2.75p 2.75p 73074
11/04/2011 2.88p 2.94p 2.50p 2.88p 465824
08/04/2011 2.88p 3.00p 2.38p 3.00p 25670
07/04/2011 2.38p 2.38p 2.25p 2.38p 15000
06/04/2011 2.38p 2.38p 2.25p 2.38p 0
05/04/2011 2.38p 2.38p 2.25p 2.38p 0
04/04/2011 2.38p 2.38p 2.25p 2.38p 28783
01/04/2011 2.38p 2.38p 2.25p 2.38p 0
31/03/2011 2.38p 2.38p 2.25p 2.38p 0
30/03/2011 2.38p 2.38p 2.25p 2.38p 0
29/03/2011 2.38p 2.38p 2.25p 2.38p 0
28/03/2011 2.38p 2.38p 2.25p 2.38p 134869
25/03/2011 2.38p 2.38p 2.30p 2.38p 0
24/03/2011 2.38p 2.38p 2.30p 2.38p 100000
23/03/2011 2.25p 2.38p 2.05p 2.38p 0
22/03/2011 2.13p 2.25p 2.05p 2.25p 0
21/03/2011 2.13p 2.13p 2.05p 2.13p 0
18/03/2011 2.13p 2.13p 2.05p 2.13p 28636
17/03/2011 2.13p 2.13p 1.78p 2.13p 0
16/03/2011 2.13p 2.13p 1.78p 2.13p 8064
15/03/2011 2.38p 2.50p 2.00p 2.13p 0
14/03/2011 2.50p 2.50p 2.00p 2.50p 139559
11/03/2011 2.75p 2.75p 2.45p 2.50p 112500
10/03/2011 2.88p 2.75p 2.70p 2.75p 5555
09/03/2011 2.75p 2.75p 2.50p 2.75p 0
08/03/2011 3.00p 2.75p 2.50p 2.75p 116454
07/03/2011 3.00p 3.04p 2.75p 3.00p 0
04/03/2011 3.00p 3.04p 2.75p 3.00p 0
03/03/2011 3.00p 3.04p 2.75p 3.00p 0
02/03/2011 3.00p 3.04p 2.75p 3.00p 0
01/03/2011 3.00p 3.04p 2.75p 3.00p 0
28/02/2011 3.00p 3.04p 2.75p 3.00p 0
25/02/2011 2.88p 3.04p 2.75p 3.00p 0
24/02/2011 3.00p 3.04p 2.75p 3.00p 0
23/02/2011 3.00p 3.04p 2.75p 3.00p 0
22/02/2011 3.00p 3.04p 2.75p 3.00p 0
21/02/2011 3.00p 3.04p 2.75p 3.00p 44500
18/02/2011 3.00p 3.00p 3.00p 3.00p 0
17/02/2011 3.00p 3.00p 2.76p 3.00p 0
16/02/2011 3.00p 3.00p 2.76p 3.00p 0
15/02/2011 3.00p 3.00p 2.76p 3.00p 63344
14/02/2011 3.00p 3.00p 3.00p 3.00p 0
11/02/2011 3.00p 3.00p 3.00p 3.00p 0
10/02/2011 3.00p 3.00p 3.00p 3.00p 50000
09/02/2011 2.76p 3.00p 2.76p 3.00p 9629
08/02/2011 3.00p 3.00p 2.88p 3.00p 0
07/02/2011 3.00p 3.00p 2.88p 3.00p 0
04/02/2011 3.00p 3.00p 3.00p 3.00p 27000
03/02/2011 3.00p 3.50p 2.83p 3.00p 79869
02/02/2011 3.38p 3.38p 3.38p 3.38p 0
01/02/2011 3.38p 3.38p 3.38p 3.38p 0
31/01/2011 3.38p 3.38p 3.38p 3.38p 0
28/01/2011 3.38p 3.38p 3.38p 3.38p 0
27/01/2011 3.38p 3.49p 3.38p 3.38p 100
26/01/2011 3.38p 3.38p 3.15p 3.38p 86330
25/01/2011 3.38p 3.38p 3.38p 3.38p 0
24/01/2011 3.38p 3.38p 3.00p 3.38p 70000
21/01/2011 3.38p 3.38p 3.38p 3.38p 0
20/01/2011 3.38p 3.38p 3.38p 3.38p 0
19/01/2011 3.38p 3.45p 3.38p 3.38p 100000
18/01/2011 3.50p 3.50p 3.38p 3.38p 0
17/01/2011 3.25p 3.50p 3.25p 3.50p 0
14/01/2011 3.25p 3.50p 3.25p 3.50p 37750
13/01/2011 3.50p 3.50p 3.50p 3.50p 0
12/01/2011 3.50p 3.50p 3.50p 3.50p 0
11/01/2011 3.50p 3.50p 3.50p 3.50p 0
10/01/2011 3.50p 3.50p 3.50p 3.50p 0
07/01/2011 3.50p 3.50p 3.50p 3.50p 0
06/01/2011 3.50p 3.50p 3.50p 3.50p 0
05/01/2011 3.50p 3.50p 3.50p 3.50p 0
04/01/2011 3.50p 3.58p 3.25p 3.50p 177639
31/12/2010 3.50p 3.50p 3.50p 3.50p 0
30/12/2010 3.50p 3.57p 3.50p 3.50p 10000
29/12/2010 3.50p 3.50p 3.50p 3.50p 0
24/12/2010 3.50p 3.50p 3.25p 3.50p 7500
23/12/2010 3.50p 3.58p 3.50p 3.50p 10000
22/12/2010 3.63p 3.63p 3.25p 3.50p 65749
21/12/2010 3.63p 3.63p 3.63p 3.63p 0
20/12/2010 3.63p 3.63p 3.63p 3.63p 0
17/12/2010 3.63p 3.75p 3.51p 3.63p 31302
16/12/2010 3.63p 3.63p 3.26p 3.63p 750
15/12/2010 3.63p 3.63p 3.63p 3.63p 0
14/12/2010 3.63p 3.63p 3.30p 3.63p 35800
13/12/2010 3.63p 3.63p 3.63p 3.63p 0
10/12/2010 3.63p 3.63p 3.63p 3.63p 0
09/12/2010 3.63p 3.63p 3.63p 3.63p 0
08/12/2010 3.63p 3.63p 3.63p 3.63p 0
07/12/2010 3.63p 3.82p 3.30p 3.63p 4842
06/12/2010 3.63p 3.88p 3.36p 3.63p 297500
03/12/2010 3.63p 3.63p 3.44p 3.63p 222298
02/12/2010 3.63p 3.63p 3.63p 3.63p 0
01/12/2010 3.63p 3.91p 3.63p 3.63p 100000
30/11/2010 3.63p 3.63p 3.63p 3.63p 0
29/11/2010 3.63p 3.63p 3.36p 3.63p 26000
26/11/2010 3.63p 3.63p 3.63p 3.63p 0
25/11/2010 3.63p 3.63p 3.50p 3.63p 100000
24/11/2010 3.63p 3.63p 3.63p 3.63p 0
23/11/2010 3.63p 3.63p 3.63p 3.63p 0
22/11/2010 3.63p 3.63p 3.36p 3.63p 10000
19/11/2010 3.63p 3.63p 3.63p 3.63p 0
18/11/2010 3.63p 3.63p 3.63p 3.63p 0
17/11/2010 3.63p 3.63p 3.50p 3.63p 100000
16/11/2010 3.63p 3.63p 3.63p 3.63p 0
15/11/2010 3.63p 3.63p 3.44p 3.63p 11468
12/11/2010 3.63p 3.63p 3.63p 3.63p 0
11/11/2010 3.63p 3.93p 3.44p 3.63p 28850
10/11/2010 3.63p 3.93p 3.63p 3.63p 30404
09/11/2010 3.63p 3.80p 3.63p 3.63p 23750
08/11/2010 3.75p 3.75p 3.75p 3.75p 0
05/11/2010 4.00p 4.00p 3.50p 3.75p 284395
04/11/2010 3.38p 4.09p 3.38p 4.00p 304199
03/11/2010 2.88p 3.00p 2.79p 3.00p 250000
02/11/2010 2.88p 2.88p 2.88p 2.88p 0
01/11/2010 2.88p 2.88p 2.88p 2.88p 0
29/10/2010 2.88p 2.88p 2.88p 2.88p 0
28/10/2010 2.88p 2.88p 2.88p 2.88p 0
27/10/2010 2.88p 3.00p 2.80p 2.88p 1154
26/10/2010 2.88p 2.88p 2.88p 2.88p 0
25/10/2010 2.88p 2.88p 2.88p 2.88p 0
22/10/2010 2.88p 2.88p 2.88p 2.88p 0
21/10/2010 2.88p 2.88p 2.88p 2.88p 0
20/10/2010 2.88p 2.88p 2.88p 2.88p 0
19/10/2010 2.88p 2.88p 2.88p 2.88p 0
18/10/2010 2.88p 2.88p 2.88p 2.88p 0
15/10/2010 2.88p 2.88p 2.88p 2.88p 0
14/10/2010 2.88p 2.88p 2.88p 2.88p 0
13/10/2010 2.88p 2.88p 2.88p 2.88p 0
12/10/2010 2.88p 2.88p 2.88p 2.88p 0
11/10/2010 2.88p 2.88p 2.88p 2.88p 0
08/10/2010 2.88p 2.88p 2.88p 2.88p 3000
07/10/2010 2.88p 2.88p 2.63p 2.88p 100000
06/10/2010 2.88p 2.88p 2.88p 2.88p 0
05/10/2010 2.88p 2.88p 2.88p 2.88p 0
04/10/2010 2.88p 2.88p 2.75p 2.88p 100000
01/10/2010 2.88p 2.88p 2.88p 2.88p 0
30/09/2010 2.88p 2.88p 2.75p 2.88p 378377
29/09/2010 2.88p 2.88p 2.88p 2.88p 0
28/09/2010 2.88p 2.88p 2.88p 2.88p 0
27/09/2010 2.88p 2.88p 2.88p 2.88p 0
24/09/2010 2.88p 2.88p 2.88p 2.88p 0
23/09/2010 2.88p 2.88p 2.80p 2.88p 15679
22/09/2010 2.88p 2.88p 2.88p 2.88p 0
21/09/2010 2.88p 2.88p 2.88p 2.88p 0
20/09/2010 2.88p 2.88p 2.80p 2.88p 20000
17/09/2010 2.88p 2.88p 2.88p 2.88p 0
16/09/2010 2.88p 2.88p 2.88p 2.88p 0

*Close Price adjusted for both dividends and splits