Nakama Group (NAK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/03/2020 0.55p 0.55p 0.55p 0.55p 0
12/03/2020 0.55p 0.55p 0.55p 0.55p 0
11/03/2020 0.55p 0.55p 0.55p 0.55p 0
10/03/2020 0.55p 0.55p 0.48p 0.55p 68641
09/03/2020 0.55p 0.55p 0.55p 0.55p 0
06/03/2020 0.55p 0.55p 0.55p 0.55p 0
05/03/2020 0.55p 0.55p 0.55p 0.55p 0
04/03/2020 0.55p 0.55p 0.55p 0.55p 0
03/03/2020 0.55p 0.55p 0.55p 0.55p 0
02/03/2020 0.55p 0.55p 0.55p 0.55p 0
28/02/2020 0.55p 0.55p 0.55p 0.55p 0
27/02/2020 0.55p 0.55p 0.55p 0.55p 0
26/02/2020 0.55p 0.55p 0.55p 0.55p 0
25/02/2020 0.55p 0.55p 0.51p 0.55p 100000
24/02/2020 0.55p 0.55p 0.51p 0.55p 4615
21/02/2020 0.55p 0.55p 0.55p 0.55p 0
20/02/2020 0.55p 0.55p 0.55p 0.55p 0
19/02/2020 0.55p 0.60p 0.55p 0.55p 16341
18/02/2020 0.55p 0.63p 0.55p 0.55p 50000
17/02/2020 0.55p 0.55p 0.55p 0.55p 0
14/02/2020 0.55p 0.55p 0.55p 0.55p 0
13/02/2020 0.55p 0.55p 0.55p 0.55p 0
12/02/2020 0.58p 0.60p 0.48p 0.55p 264834
11/02/2020 0.45p 0.65p 0.40p 0.58p 308456
10/02/2020 0.85p 0.85p 0.85p 0.85p 0
07/02/2020 0.85p 0.85p 0.85p 0.85p 0
06/02/2020 0.85p 0.85p 0.85p 0.85p 0
05/02/2020 0.85p 0.85p 0.85p 0.85p 0
04/02/2020 0.85p 0.85p 0.85p 0.85p 0
03/02/2020 0.85p 0.85p 0.85p 0.85p 0
31/01/2020 0.85p 0.85p 0.85p 0.85p 0
30/01/2020 0.85p 0.85p 0.85p 0.85p 0
29/01/2020 0.85p 0.85p 0.85p 0.85p 0
28/01/2020 0.85p 0.85p 0.85p 0.85p 0
27/01/2020 0.85p 0.85p 0.85p 0.85p 0
24/01/2020 0.85p 0.85p 0.85p 0.85p 0
23/01/2020 0.85p 0.85p 0.85p 0.85p 0
22/01/2020 0.85p 0.85p 0.85p 0.85p 0
21/01/2020 0.85p 0.85p 0.85p 0.85p 0
20/01/2020 0.85p 0.85p 0.85p 0.85p 0
17/01/2020 0.85p 0.85p 0.85p 0.85p 0
16/01/2020 0.85p 0.85p 0.85p 0.85p 0
15/01/2020 0.85p 0.85p 0.85p 0.85p 0
14/01/2020 0.85p 0.85p 0.85p 0.85p 0
13/01/2020 0.85p 0.85p 0.85p 0.85p 0
10/01/2020 0.85p 0.85p 0.85p 0.85p 0
09/01/2020 0.85p 0.85p 0.85p 0.85p 0
08/01/2020 0.85p 0.85p 0.85p 0.85p 0
07/01/2020 0.85p 0.85p 0.85p 0.85p 3431
06/01/2020 0.85p 0.85p 0.85p 0.85p 0
03/01/2020 0.85p 0.85p 0.85p 0.85p 60000
02/01/2020 0.85p 0.85p 0.85p 0.85p 0
31/12/2019 0.85p 0.85p 0.85p 0.85p 0
30/12/2019 0.85p 0.85p 0.85p 0.85p 0
27/12/2019 0.85p 0.85p 0.85p 0.85p 0
24/12/2019 0.85p 0.85p 0.85p 0.85p 0
23/12/2019 0.85p 0.85p 0.85p 0.85p 0
20/12/2019 0.85p 0.85p 0.85p 0.85p 0
19/12/2019 0.85p 0.92p 0.85p 0.85p 250
18/12/2019 0.85p 0.85p 0.85p 0.85p 0
17/12/2019 0.85p 0.85p 0.85p 0.85p 0
16/12/2019 0.85p 0.85p 0.85p 0.85p 0
13/12/2019 0.93p 0.93p 0.83p 0.85p 135740
12/12/2019 1.20p 1.20p 1.20p 1.20p 0
11/12/2019 1.20p 1.20p 1.20p 1.20p 0
10/12/2019 1.20p 1.20p 1.20p 1.20p 0
09/12/2019 1.20p 1.20p 1.20p 1.20p 0
06/12/2019 1.20p 1.20p 1.20p 1.20p 0
05/12/2019 1.20p 1.20p 1.20p 1.20p 0
04/12/2019 1.20p 1.20p 1.20p 1.20p 0
03/12/2019 1.20p 1.20p 1.20p 1.20p 0
02/12/2019 1.20p 1.20p 1.20p 1.20p 0
29/11/2019 1.20p 1.20p 1.20p 1.20p 0
28/11/2019 1.20p 1.20p 1.20p 1.20p 0
27/11/2019 1.20p 1.20p 1.20p 1.20p 0
26/11/2019 1.20p 1.20p 1.18p 1.20p 10000
25/11/2019 1.20p 1.20p 1.20p 1.20p 0
22/11/2019 1.23p 1.23p 1.20p 1.20p 35000
21/11/2019 1.23p 1.23p 1.23p 1.23p 0
20/11/2019 1.23p 1.23p 1.23p 1.23p 0
19/11/2019 1.23p 1.23p 1.23p 1.23p 0
18/11/2019 1.23p 1.23p 1.23p 1.23p 0
15/11/2019 1.20p 1.30p 1.20p 1.23p 130000
14/11/2019 1.20p 1.25p 1.20p 1.20p 87040
13/11/2019 1.20p 1.20p 1.20p 1.20p 0
12/11/2019 1.20p 1.20p 1.18p 1.20p 0
11/11/2019 1.20p 1.20p 1.20p 1.20p 0
08/11/2019 1.20p 1.20p 1.20p 1.20p 0
07/11/2019 1.20p 1.20p 1.20p 1.20p 0
06/11/2019 1.20p 1.20p 1.20p 1.20p 0
05/11/2019 1.20p 1.20p 1.20p 1.20p 0
04/11/2019 1.20p 1.20p 1.20p 1.20p 0
01/11/2019 1.20p 1.20p 1.20p 1.20p 0
31/10/2019 1.20p 1.20p 1.20p 1.20p 0
30/10/2019 1.20p 1.20p 1.20p 1.20p 0
29/10/2019 1.20p 1.20p 1.20p 1.20p 0
28/10/2019 1.20p 1.20p 1.20p 1.20p 0
25/10/2019 1.20p 1.20p 1.20p 1.20p 0
24/10/2019 1.20p 1.20p 1.20p 1.20p 0
23/10/2019 1.20p 1.20p 1.20p 1.20p 0
22/10/2019 1.20p 1.20p 1.20p 1.20p 0
21/10/2019 1.20p 1.20p 1.20p 1.20p 0
18/10/2019 1.20p 1.20p 1.20p 1.20p 0
17/10/2019 1.20p 1.25p 1.20p 1.20p 800
16/10/2019 1.20p 1.20p 1.20p 1.20p 0
15/10/2019 1.20p 1.20p 1.20p 1.20p 0
14/10/2019 1.20p 1.20p 1.20p 1.20p 0
11/10/2019 1.20p 1.20p 1.20p 1.20p 0
10/10/2019 1.23p 1.23p 1.17p 1.20p 108504
09/10/2019 1.23p 1.23p 1.23p 1.23p 0
08/10/2019 1.23p 1.23p 1.23p 1.23p 0
07/10/2019 1.23p 1.23p 1.23p 1.23p 0
04/10/2019 1.23p 1.23p 1.23p 1.23p 0
03/10/2019 1.23p 1.23p 1.23p 1.23p 0
02/10/2019 1.23p 1.23p 1.23p 1.23p 0
01/10/2019 1.23p 1.23p 1.23p 1.23p 0
30/09/2019 1.23p 1.23p 1.23p 1.23p 0
27/09/2019 1.23p 1.23p 1.23p 1.23p 0
26/09/2019 1.23p 1.29p 1.23p 1.23p 500
25/09/2019 1.23p 1.23p 1.23p 1.23p 0
24/09/2019 1.18p 1.25p 1.18p 1.23p 100000
23/09/2019 1.10p 1.20p 1.10p 1.18p 376160
20/09/2019 0.95p 1.10p 0.95p 1.10p 525000
19/09/2019 0.95p 0.95p 0.95p 0.95p 0
18/09/2019 0.88p 0.97p 0.88p 0.95p 960919
17/09/2019 0.88p 0.88p 0.88p 0.88p 0
16/09/2019 0.88p 0.88p 0.88p 0.88p 0
13/09/2019 0.88p 0.88p 0.88p 0.88p 0
12/09/2019 0.88p 0.88p 0.88p 0.88p 0
11/09/2019 0.88p 0.88p 0.88p 0.88p 0
10/09/2019 0.88p 0.88p 0.88p 0.88p 0
09/09/2019 0.88p 0.88p 0.88p 0.88p 0
06/09/2019 0.88p 0.88p 0.88p 0.88p 0
05/09/2019 0.88p 0.88p 0.88p 0.88p 0
04/09/2019 0.88p 0.88p 0.88p 0.88p 0
03/09/2019 0.88p 0.88p 0.88p 0.88p 0
02/09/2019 0.88p 0.88p 0.88p 0.88p 0
30/08/2019 0.88p 0.88p 0.88p 0.88p 0
29/08/2019 0.88p 0.88p 0.88p 0.88p 0
28/08/2019 0.88p 0.88p 0.88p 0.88p 0
27/08/2019 0.88p 0.88p 0.88p 0.88p 0
23/08/2019 0.88p 0.88p 0.88p 0.88p 0
22/08/2019 0.88p 0.88p 0.88p 0.88p 0
21/08/2019 0.90p 0.90p 0.80p 0.88p 100000
20/08/2019 0.90p 0.90p 0.90p 0.90p 0
19/08/2019 0.90p 0.90p 0.90p 0.90p 0
16/08/2019 0.90p 0.90p 0.90p 0.90p 0
15/08/2019 0.90p 0.90p 0.90p 0.90p 0
14/08/2019 0.90p 0.90p 0.90p 0.90p 0
13/08/2019 0.90p 0.90p 0.90p 0.90p 0
12/08/2019 0.90p 0.90p 0.90p 0.90p 0
09/08/2019 0.90p 0.90p 0.90p 0.90p 0
08/08/2019 0.90p 0.90p 0.90p 0.90p 0
07/08/2019 0.90p 0.90p 0.90p 0.90p 0
06/08/2019 0.90p 0.90p 0.90p 0.90p 0
05/08/2019 0.90p 0.90p 0.90p 0.90p 0
02/08/2019 0.90p 0.90p 0.90p 0.90p 0
01/08/2019 0.90p 0.90p 0.90p 0.90p 0
31/07/2019 0.90p 0.90p 0.90p 0.90p 0
30/07/2019 0.90p 0.90p 0.90p 0.90p 0
29/07/2019 0.90p 0.90p 0.90p 0.90p 0
26/07/2019 0.90p 0.90p 0.90p 0.90p 0
25/07/2019 0.90p 0.90p 0.90p 0.90p 0
24/07/2019 0.90p 0.90p 0.80p 0.90p 43744
23/07/2019 0.90p 0.90p 0.90p 0.90p 0
22/07/2019 0.90p 0.90p 0.90p 0.90p 0
19/07/2019 0.90p 0.90p 0.90p 0.90p 0
18/07/2019 0.90p 0.90p 0.90p 0.90p 0
17/07/2019 0.90p 0.90p 0.90p 0.90p 0
16/07/2019 0.90p 0.90p 0.90p 0.90p 0
15/07/2019 0.90p 0.90p 0.90p 0.90p 0
12/07/2019 0.90p 0.90p 0.90p 0.90p 0
11/07/2019 0.90p 0.90p 0.90p 0.90p 0
10/07/2019 0.95p 0.95p 0.90p 0.90p 85000
09/07/2019 0.95p 0.95p 0.95p 0.95p 0
08/07/2019 0.95p 0.95p 0.95p 0.95p 0
05/07/2019 0.95p 0.95p 0.95p 0.95p 0
04/07/2019 0.95p 0.95p 0.95p 0.95p 0
03/07/2019 0.95p 0.95p 0.95p 0.95p 0
02/07/2019 0.95p 0.95p 0.95p 0.95p 0
01/07/2019 0.95p 0.95p 0.95p 0.95p 0
28/06/2019 0.95p 0.95p 0.95p 0.95p 0
27/06/2019 0.95p 0.95p 0.95p 0.95p 0
26/06/2019 1.00p 1.00p 0.83p 0.95p 90000
25/06/2019 1.00p 1.00p 1.00p 1.00p 0
24/06/2019 1.00p 1.00p 0.88p 1.00p 70000
21/06/2019 1.00p 1.00p 1.00p 1.00p 0
20/06/2019 1.00p 1.00p 1.00p 1.00p 0
19/06/2019 1.00p 1.00p 1.00p 1.00p 0
18/06/2019 1.00p 1.00p 0.90p 1.00p 9100
17/06/2019 1.00p 1.00p 1.00p 1.00p 0
14/06/2019 1.00p 1.00p 0.90p 1.00p 21560
13/06/2019 1.00p 1.00p 1.00p 1.00p 0
12/06/2019 1.00p 1.00p 1.00p 1.00p 0
11/06/2019 1.00p 1.00p 1.00p 1.00p 0
10/06/2019 1.00p 1.00p 0.90p 1.00p 345729
07/06/2019 1.00p 1.00p 1.00p 1.00p 0
06/06/2019 1.00p 1.00p 0.93p 1.00p 166400
05/06/2019 1.00p 1.00p 1.00p 1.00p 0
04/06/2019 1.00p 1.00p 1.00p 1.00p 0

*Close Price adjusted for both dividends and splits