Nakama Group (NAK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/04/2016 2.25p 2.25p 1.75p 2.18p 42332920
31/03/2016 2.80p 2.80p 2.80p 2.80p 0
30/03/2016 2.80p 2.80p 2.80p 2.80p 0
29/03/2016 2.80p 2.80p 2.80p 2.80p 0
24/03/2016 2.80p 2.80p 2.80p 2.80p 0
23/03/2016 2.80p 2.80p 2.80p 2.80p 0
22/03/2016 2.80p 2.80p 2.75p 2.80p 272
21/03/2016 2.80p 3.13p 2.80p 2.80p 0
18/03/2016 2.80p 2.80p 2.80p 2.80p 0
17/03/2016 2.80p 2.80p 2.80p 2.80p 0
16/03/2016 2.80p 2.80p 2.80p 2.80p 0
15/03/2016 2.80p 2.80p 2.75p 2.80p 10204
14/03/2016 2.80p 2.80p 2.80p 2.80p 0
11/03/2016 2.80p 2.80p 2.80p 2.80p 0
10/03/2016 2.80p 2.80p 2.80p 2.80p 0
09/03/2016 2.80p 2.80p 2.80p 2.80p 0
08/03/2016 2.80p 3.13p 2.79p 2.80p 35304
07/03/2016 2.83p 2.83p 2.80p 2.80p 0
04/03/2016 2.83p 2.83p 2.81p 2.83p 3133
03/03/2016 2.83p 3.13p 2.83p 2.83p 0
02/03/2016 2.83p 2.83p 2.83p 2.83p 0
01/03/2016 2.83p 2.83p 2.83p 2.83p 0
29/02/2016 2.83p 2.83p 2.83p 2.83p 0
26/02/2016 2.83p 2.83p 2.83p 2.83p 0
25/02/2016 2.83p 2.83p 2.83p 2.83p 0
24/02/2016 2.83p 2.83p 2.76p 2.83p 3781
23/02/2016 2.83p 2.83p 2.83p 2.83p 0
22/02/2016 2.83p 2.83p 2.83p 2.83p 0
19/02/2016 2.70p 2.83p 2.70p 2.83p 10000
18/02/2016 2.83p 2.83p 2.83p 2.83p 0
17/02/2016 2.93p 3.13p 2.80p 2.83p 250000
16/02/2016 2.93p 2.93p 2.93p 2.93p 0
15/02/2016 2.93p 2.93p 2.93p 2.93p 0
12/02/2016 2.93p 2.93p 2.93p 2.93p 0
11/02/2016 2.93p 2.93p 2.93p 2.93p 0
10/02/2016 2.93p 2.93p 2.93p 2.93p 0
09/02/2016 2.93p 2.93p 2.86p 2.93p 5
08/02/2016 2.93p 2.93p 2.93p 2.93p 0
05/02/2016 2.93p 2.93p 2.93p 2.93p 0
04/02/2016 2.93p 2.93p 2.93p 2.93p 0
03/02/2016 2.93p 2.93p 2.93p 2.93p 0
02/02/2016 2.93p 2.93p 2.90p 2.93p 0
01/02/2016 2.90p 2.90p 2.88p 2.90p 10000
29/01/2016 2.90p 2.90p 2.90p 2.90p 0
28/01/2016 2.90p 2.90p 2.90p 2.90p 0
27/01/2016 2.90p 3.13p 2.88p 2.90p 0
26/01/2016 2.90p 3.13p 2.88p 2.90p 0
25/01/2016 2.90p 3.13p 2.80p 2.90p 50000
22/01/2016 2.90p 2.90p 2.90p 2.90p 0
21/01/2016 2.90p 2.90p 2.90p 2.90p 0
20/01/2016 2.90p 2.90p 2.90p 2.90p 0
19/01/2016 2.90p 2.90p 2.90p 2.90p 0
18/01/2016 2.90p 3.25p 2.88p 2.90p 0
15/01/2016 2.90p 2.90p 2.90p 2.90p 0
14/01/2016 2.90p 2.90p 2.75p 2.90p 0
13/01/2016 2.90p 2.90p 2.90p 2.90p 0
12/01/2016 2.90p 2.90p 2.90p 2.90p 0
11/01/2016 2.88p 2.90p 2.88p 2.90p 0
08/01/2016 2.88p 3.13p 2.88p 2.90p 0
07/01/2016 2.98p 2.98p 2.75p 2.88p 2490
06/01/2016 3.13p 3.13p 2.98p 2.98p 250000
05/01/2016 3.13p 3.13p 3.13p 3.13p 0
04/01/2016 3.13p 3.13p 3.13p 3.13p 0
31/12/2015 3.13p 3.13p 3.13p 3.13p 0
30/12/2015 3.13p 3.13p 3.13p 3.13p 0
29/12/2015 3.13p 3.13p 3.13p 3.13p 0
24/12/2015 3.00p 3.13p 3.00p 3.13p 0
23/12/2015 3.13p 3.25p 2.88p 3.13p 0
22/12/2015 3.13p 3.13p 3.13p 3.13p 0
21/12/2015 3.13p 3.13p 3.00p 3.13p 25000
18/12/2015 3.13p 3.13p 3.13p 3.13p 0
17/12/2015 3.13p 3.13p 3.00p 3.13p 12232
16/12/2015 3.13p 3.13p 3.00p 3.13p 65000
15/12/2015 3.13p 3.13p 3.10p 3.13p 15743
14/12/2015 3.13p 3.13p 3.13p 3.13p 0
11/12/2015 3.13p 3.13p 3.13p 3.13p 0
10/12/2015 3.13p 3.13p 3.00p 3.13p 250000
09/12/2015 3.13p 3.13p 3.13p 3.13p 0
08/12/2015 3.13p 3.38p 3.13p 3.13p 0
07/12/2015 3.38p 3.75p 3.13p 3.13p 165000
04/12/2015 3.38p 3.63p 3.38p 3.38p 0
03/12/2015 3.38p 3.38p 3.38p 3.38p 0
02/12/2015 3.38p 3.38p 3.38p 3.38p 0
01/12/2015 3.38p 3.38p 3.38p 3.38p 0
30/11/2015 3.38p 3.38p 3.25p 3.38p 3000
27/11/2015 3.38p 3.38p 3.38p 3.38p 0
26/11/2015 3.38p 3.38p 3.38p 3.38p 0
25/11/2015 3.38p 3.38p 3.25p 3.38p 103
24/11/2015 3.38p 3.38p 3.38p 3.38p 0
23/11/2015 3.38p 3.38p 3.25p 3.38p 3232
20/11/2015 3.38p 3.38p 3.26p 3.38p 35159
19/11/2015 3.38p 3.38p 3.38p 3.38p 0
18/11/2015 3.38p 3.63p 3.25p 3.38p 27907
17/11/2015 3.38p 3.38p 3.25p 3.38p 25000
16/11/2015 3.38p 3.38p 3.25p 3.38p 5228
13/11/2015 3.38p 3.38p 3.38p 3.38p 0
12/11/2015 3.38p 3.63p 3.38p 3.38p 0
11/11/2015 3.38p 3.38p 3.38p 3.38p 0
10/11/2015 3.50p 3.63p 3.38p 3.38p 0
09/11/2015 3.50p 3.50p 3.50p 3.50p 0
06/11/2015 3.63p 3.63p 3.50p 3.50p 15000
05/11/2015 3.63p 3.68p 3.63p 3.63p 626
04/11/2015 3.63p 3.88p 3.50p 3.63p 10090
03/11/2015 3.63p 3.68p 3.55p 3.63p 50355
02/11/2015 3.85p 3.85p 3.50p 3.63p 73829
30/10/2015 5.25p 5.25p 3.75p 3.80p 877359
29/10/2015 4.75p 5.40p 4.50p 5.25p 460096
28/10/2015 4.75p 4.75p 4.55p 4.75p 65590
27/10/2015 4.00p 4.96p 4.00p 4.75p 917053
26/10/2015 4.00p 4.00p 4.00p 4.00p 0
23/10/2015 3.88p 4.24p 3.88p 4.00p 40047
22/10/2015 3.63p 4.00p 3.63p 3.88p 220889
21/10/2015 3.63p 3.88p 3.63p 3.63p 0
20/10/2015 3.63p 3.63p 3.63p 3.63p 0
19/10/2015 3.63p 3.75p 3.63p 3.63p 5000
16/10/2015 3.63p 3.63p 3.63p 3.63p 0
15/10/2015 3.63p 3.63p 3.50p 3.63p 15000
14/10/2015 3.63p 3.63p 3.63p 3.63p 0
13/10/2015 3.63p 3.63p 3.63p 3.63p 0
12/10/2015 3.63p 3.63p 3.63p 3.63p 0
09/10/2015 3.63p 3.63p 3.63p 3.63p 0
08/10/2015 3.63p 3.63p 3.50p 3.63p 7000
07/10/2015 3.63p 3.63p 3.63p 3.63p 0
06/10/2015 3.63p 3.88p 3.63p 3.63p 0
05/10/2015 3.63p 3.63p 3.63p 3.63p 0
02/10/2015 3.63p 3.63p 3.63p 3.63p 0
01/10/2015 3.63p 3.63p 3.50p 3.63p 997
30/09/2015 3.63p 3.88p 3.63p 3.63p 0
29/09/2015 3.63p 3.88p 3.63p 3.63p 0
28/09/2015 3.63p 3.63p 3.63p 3.63p 0
25/09/2015 3.80p 3.88p 3.62p 3.63p 50000
24/09/2015 3.80p 3.80p 3.50p 3.80p 50000
23/09/2015 3.93p 3.93p 3.75p 3.80p 100000
22/09/2015 3.63p 3.93p 3.63p 3.93p 50000
21/09/2015 3.63p 3.63p 3.63p 3.63p 0
18/09/2015 3.63p 3.63p 3.63p 3.63p 0
17/09/2015 3.63p 3.63p 3.63p 3.63p 0
16/09/2015 3.63p 3.63p 3.62p 3.63p 15000
15/09/2015 3.63p 3.63p 3.63p 3.63p 0
14/09/2015 3.63p 3.63p 3.63p 3.63p 0
11/09/2015 3.63p 3.63p 3.63p 3.63p 0
10/09/2015 3.63p 3.63p 3.63p 3.63p 0
09/09/2015 3.63p 3.63p 3.50p 3.63p 65490
08/09/2015 3.63p 3.63p 3.63p 3.63p 0
07/09/2015 3.63p 3.63p 3.63p 3.63p 0
04/09/2015 3.63p 3.63p 3.63p 3.63p 0
03/09/2015 3.63p 3.63p 3.63p 3.63p 0
02/09/2015 3.63p 3.63p 3.63p 3.63p 0
01/09/2015 3.63p 3.63p 3.63p 3.63p 0
28/08/2015 3.63p 3.63p 3.63p 3.63p 0
27/08/2015 3.75p 3.75p 3.60p 3.63p 30000
26/08/2015 3.63p 3.75p 3.63p 3.75p 51702
25/08/2015 3.88p 3.88p 3.63p 3.63p 50000
24/08/2015 3.88p 3.93p 3.88p 3.88p 0
21/08/2015 3.93p 4.00p 3.93p 3.93p 12500
20/08/2015 3.88p 3.88p 3.75p 3.88p 1219
19/08/2015 3.88p 4.13p 3.88p 3.88p 0
18/08/2015 3.88p 3.88p 3.88p 3.88p 0
17/08/2015 3.88p 3.88p 3.88p 3.88p 0
14/08/2015 3.88p 4.13p 3.88p 3.88p 0
13/08/2015 3.88p 3.88p 3.88p 3.88p 0
12/08/2015 3.88p 3.88p 3.88p 3.88p 0
11/08/2015 3.88p 3.88p 3.88p 3.88p 0
10/08/2015 3.88p 4.00p 3.75p 3.88p 30000
07/08/2015 3.88p 3.88p 3.88p 3.88p 0
06/08/2015 4.05p 4.05p 3.88p 3.88p 26511
05/08/2015 4.05p 4.05p 4.05p 4.05p 0
04/08/2015 4.05p 4.05p 4.05p 4.05p 0
03/08/2015 4.05p 4.05p 3.90p 4.05p 78040
31/07/2015 4.05p 4.05p 4.05p 4.05p 0
30/07/2015 4.05p 4.05p 4.00p 4.05p 1351
29/07/2015 4.05p 4.38p 4.00p 4.05p 5385
28/07/2015 4.28p 4.28p 4.00p 4.05p 140000
27/07/2015 4.78p 4.78p 4.33p 4.33p 60000
24/07/2015 4.65p 4.88p 4.53p 4.53p 0
23/07/2015 4.88p 4.88p 4.50p 4.65p 120938
22/07/2015 4.88p 4.88p 4.75p 4.88p 10803
21/07/2015 4.88p 4.88p 4.88p 4.88p 0
20/07/2015 4.88p 4.95p 4.88p 4.88p 37500
17/07/2015 4.88p 4.88p 4.88p 4.88p 0
16/07/2015 4.88p 4.88p 4.88p 4.88p 0
15/07/2015 4.88p 4.95p 4.88p 4.88p 9920
14/07/2015 4.88p 4.88p 4.88p 4.88p 0
13/07/2015 4.88p 5.13p 4.88p 4.88p 0
10/07/2015 4.88p 4.88p 4.88p 4.88p 0
09/07/2015 4.88p 4.88p 4.75p 4.88p 100000
08/07/2015 4.88p 5.13p 4.88p 4.88p 4895
07/07/2015 4.88p 4.88p 4.88p 4.88p 0
06/07/2015 4.88p 5.13p 4.80p 4.88p 30000
03/07/2015 4.75p 5.00p 4.50p 4.88p 53344
02/07/2015 4.38p 4.38p 4.25p 4.38p 7425000
01/07/2015 4.38p 4.38p 4.25p 4.38p 3000000
30/06/2015 4.38p 4.38p 4.38p 4.38p 0
29/06/2015 4.38p 4.38p 4.38p 4.38p 0
26/06/2015 4.38p 4.38p 4.38p 4.38p 0
25/06/2015 4.38p 4.38p 4.38p 4.38p 0
24/06/2015 4.38p 4.38p 4.38p 4.38p 0
23/06/2015 4.38p 4.38p 4.38p 4.38p 0
22/06/2015 4.38p 4.38p 4.38p 4.38p 0
19/06/2015 4.38p 4.38p 4.38p 4.38p 0

*Close Price adjusted for both dividends and splits