Norish Units (CDI) (NSH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Norish Units (CDI)

Date Open High Low Close* Volume
13/12/2017 47.75p 47.75p 47.75p 47.75p 0
12/12/2017 47.75p 47.75p 47.75p 47.75p 0
11/12/2017 47.75p 47.75p 47.75p 47.75p 0
08/12/2017 47.75p 48.50p 47.00p 47.75p 5190
07/12/2017 47.75p 47.75p 47.75p 47.75p 0
06/12/2017 47.75p 47.75p 47.75p 47.75p 0
05/12/2017 47.75p 47.75p 47.75p 47.75p 0
04/12/2017 47.75p 47.75p 47.75p 47.75p 0
01/12/2017 47.75p 47.75p 47.75p 47.75p 0
30/11/2017 47.75p 47.75p 47.75p 47.75p 0
29/11/2017 47.75p 47.75p 47.75p 47.75p 0
28/11/2017 47.75p 47.75p 47.75p 47.75p 10239
27/11/2017 47.75p 47.75p 47.75p 47.75p 0
24/11/2017 47.75p 47.75p 47.75p 47.75p 0
23/11/2017 47.75p 47.75p 47.75p 47.75p 0
22/11/2017 47.75p 47.75p 47.75p 47.75p 0
21/11/2017 47.75p 47.75p 44.75p 47.75p 0
20/11/2017 47.75p 47.75p 44.75p 47.75p 0
17/11/2017 47.75p 47.75p 47.75p 47.75p 250
16/11/2017 47.75p 47.75p 46.00p 47.75p 0
15/11/2017 47.75p 47.75p 47.75p 47.75p 0
14/11/2017 47.75p 47.75p 47.75p 47.75p 0
13/11/2017 47.75p 47.75p 47.75p 47.75p 3000
10/11/2017 47.75p 47.75p 47.75p 47.75p 0
09/11/2017 47.25p 48.50p 46.00p 47.75p 2070
08/11/2017 47.25p 47.25p 47.25p 47.25p 0
07/11/2017 47.25p 47.25p 47.25p 47.25p 0
06/11/2017 47.25p 47.25p 47.25p 47.25p 0
03/11/2017 47.25p 48.50p 47.25p 47.25p 0
02/11/2017 47.25p 47.25p 47.25p 47.25p 0
01/11/2017 47.25p 47.25p 47.25p 47.25p 0
31/10/2017 47.25p 47.25p 47.25p 47.25p 8
30/10/2017 47.25p 47.25p 47.25p 47.25p 0
27/10/2017 47.25p 47.25p 46.00p 47.25p 10000
26/10/2017 47.25p 47.25p 46.00p 47.25p 0
25/10/2017 47.25p 47.25p 46.50p 47.25p 50000
24/10/2017 47.25p 47.25p 46.00p 47.25p 428
23/10/2017 47.25p 48.50p 47.25p 47.25p 0
20/10/2017 47.25p 47.25p 47.25p 47.25p 19000
19/10/2017 47.25p 47.25p 46.13p 47.25p 500
18/10/2017 47.25p 47.25p 47.25p 47.25p 0
17/10/2017 47.25p 47.25p 47.25p 47.25p 0
16/10/2017 47.25p 47.25p 47.25p 47.25p 0
13/10/2017 47.25p 47.25p 47.25p 47.25p 0
12/10/2017 47.25p 47.25p 47.25p 47.25p 0
11/10/2017 47.25p 47.25p 47.25p 47.25p 0
10/10/2017 47.25p 47.25p 47.25p 47.25p 0
09/10/2017 47.25p 47.25p 47.25p 47.25p 0
06/10/2017 47.25p 49.50p 47.25p 47.25p 0
05/10/2017 47.25p 47.25p 47.25p 47.25p 0
04/10/2017 46.75p 47.25p 44.75p 47.25p 7461
03/10/2017 46.75p 46.75p 46.75p 46.75p 104500
02/10/2017 46.75p 48.50p 46.75p 46.75p 0
29/09/2017 46.75p 46.75p 46.75p 46.75p 0
28/09/2017 46.75p 47.25p 46.75p 46.75p 1750
27/09/2017 47.25p 47.25p 47.25p 47.25p 1231
26/09/2017 47.25p 47.25p 47.25p 47.25p 0
25/09/2017 47.25p 47.25p 47.25p 47.25p 0
22/09/2017 47.25p 47.25p 47.25p 47.25p 0
21/09/2017 47.25p 47.25p 47.25p 47.25p 17
20/09/2017 47.25p 47.25p 47.25p 47.25p 450
19/09/2017 47.25p 47.25p 47.25p 47.25p 0
18/09/2017 47.25p 47.25p 47.25p 47.25p 0
15/09/2017 46.00p 47.25p 46.00p 47.25p 99730
14/09/2017 46.00p 46.00p 45.50p 46.00p 2000
13/09/2017 45.50p 45.50p 45.50p 45.50p 0
12/09/2017 45.50p 45.50p 45.50p 45.50p 0
11/09/2017 45.50p 45.50p 45.50p 45.50p 0
08/09/2017 45.50p 45.50p 45.50p 45.50p 0
07/09/2017 45.50p 45.50p 45.50p 45.50p 0
06/09/2017 45.50p 45.50p 45.50p 45.50p 1870
05/09/2017 45.50p 47.50p 45.50p 45.50p 80000
04/09/2017 45.50p 47.00p 45.50p 45.50p 5000
01/09/2017 45.50p 45.50p 45.50p 45.50p 0
31/08/2017 45.50p 45.50p 45.50p 45.50p 10506
30/08/2017 45.50p 45.50p 45.50p 45.50p 0
29/08/2017 45.50p 45.50p 45.50p 45.50p 0
25/08/2017 45.50p 45.50p 45.50p 45.50p 1400
24/08/2017 45.50p 45.50p 45.50p 45.50p 0
23/08/2017 45.50p 45.50p 45.50p 45.50p 2196
22/08/2017 45.50p 45.50p 45.50p 45.50p 0
21/08/2017 45.50p 45.50p 45.50p 45.50p 0
18/08/2017 45.50p 45.50p 45.50p 45.50p 0
17/08/2017 45.50p 45.50p 45.50p 45.50p 0
16/08/2017 45.50p 45.50p 45.50p 45.50p 0
15/08/2017 45.50p 45.50p 45.50p 45.50p 0
14/08/2017 45.50p 45.50p 45.50p 45.50p 0
11/08/2017 45.50p 45.50p 45.50p 45.50p 0
10/08/2017 45.50p 45.50p 44.50p 45.50p 2000
09/08/2017 45.50p 45.50p 45.50p 45.50p 0
08/08/2017 45.50p 45.50p 45.50p 45.50p 0
07/08/2017 45.50p 45.50p 45.50p 45.50p 0
04/08/2017 45.50p 45.50p 45.50p 45.50p 0
03/08/2017 45.50p 45.50p 45.50p 45.50p 1000
02/08/2017 45.50p 45.50p 45.50p 45.50p 0
01/08/2017 45.50p 45.50p 45.50p 45.50p 8500
31/07/2017 45.50p 45.50p 45.50p 45.50p 0
28/07/2017 45.50p 45.50p 45.50p 45.50p 27000
27/07/2017 45.50p 45.50p 45.50p 45.50p 0
26/07/2017 45.50p 45.50p 45.50p 45.50p 0
25/07/2017 45.50p 45.50p 45.50p 45.50p 0
24/07/2017 45.50p 45.50p 44.50p 45.50p 0
21/07/2017 45.50p 45.50p 45.50p 45.50p 0
20/07/2017 45.50p 46.50p 45.50p 45.50p 0
19/07/2017 45.50p 45.50p 45.50p 45.50p 0
18/07/2017 45.50p 45.50p 45.50p 45.50p 0
17/07/2017 45.50p 45.50p 45.50p 45.50p 0
14/07/2017 45.50p 45.50p 45.50p 45.50p 0
13/07/2017 45.50p 45.50p 45.50p 45.50p 0
12/07/2017 45.50p 45.50p 45.50p 45.50p 0
11/07/2017 45.50p 45.50p 45.50p 45.50p 0
10/07/2017 45.50p 45.50p 45.50p 45.50p 20000
07/07/2017 44.50p 45.50p 44.50p 45.50p 0
06/07/2017 44.50p 44.50p 44.50p 44.50p 14000
05/07/2017 44.50p 44.50p 44.50p 44.50p 25000
04/07/2017 44.50p 44.50p 44.50p 44.50p 0
03/07/2017 44.50p 44.50p 44.50p 44.50p 0
30/06/2017 44.50p 44.50p 44.50p 44.50p 0
29/06/2017 44.50p 44.50p 44.50p 44.50p 0
28/06/2017 45.50p 45.50p 44.50p 44.50p 0
27/06/2017 45.50p 45.50p 45.50p 45.50p 0
26/06/2017 43.50p 45.50p 43.50p 45.50p 1000
23/06/2017 43.50p 43.50p 43.50p 43.50p 0
22/06/2017 43.50p 43.50p 43.50p 43.50p 0
21/06/2017 43.00p 43.50p 43.00p 43.50p 0
20/06/2017 42.00p 43.50p 42.00p 43.00p 0
19/06/2017 42.00p 42.00p 42.00p 42.00p 0
16/06/2017 41.00p 42.00p 41.00p 42.00p 1410253
15/06/2017 41.00p 42.30p 40.00p 41.00p 11890
14/06/2017 41.00p 41.00p 41.00p 41.00p 0
13/06/2017 41.00p 41.00p 41.00p 41.00p 0
12/06/2017 41.00p 41.00p 41.00p 41.00p 0
09/06/2017 41.00p 41.00p 41.00p 41.00p 0
08/06/2017 41.00p 41.00p 39.00p 41.00p 33222
07/06/2017 41.00p 41.00p 41.00p 41.00p 0
06/06/2017 41.00p 41.00p 41.00p 41.00p 0
05/06/2017 41.00p 41.00p 41.00p 41.00p 0
02/06/2017 41.00p 41.80p 41.00p 41.00p 2500
01/06/2017 40.50p 41.00p 40.00p 41.00p 10000
31/05/2017 40.50p 40.50p 38.00p 40.50p 74570
30/05/2017 40.50p 42.50p 40.50p 40.50p 0
26/05/2017 39.50p 40.50p 39.50p 40.50p 0
25/05/2017 39.50p 40.50p 39.50p 39.50p 85000
24/05/2017 39.50p 39.50p 39.50p 39.50p 0
23/05/2017 39.50p 41.00p 39.50p 39.50p 40797
22/05/2017 39.00p 39.50p 37.00p 39.50p 1000
19/05/2017 39.00p 39.00p 39.00p 39.00p 0
18/05/2017 39.00p 41.50p 39.00p 39.00p 0
17/05/2017 39.00p 39.00p 39.00p 39.00p 0
16/05/2017 39.00p 39.00p 39.00p 39.00p 0
15/05/2017 39.00p 39.00p 39.00p 39.00p 0
12/05/2017 39.00p 39.00p 39.00p 39.00p 0
11/05/2017 39.50p 39.50p 39.00p 39.00p 0
10/05/2017 38.50p 39.50p 38.00p 39.50p 2925
09/05/2017 38.00p 38.00p 38.00p 38.00p 0
08/05/2017 38.00p 40.50p 38.00p 38.00p 0
05/05/2017 38.00p 38.00p 38.00p 38.00p 0
04/05/2017 38.00p 38.00p 38.00p 38.00p 0
03/05/2017 38.00p 39.50p 37.00p 38.00p 0
02/05/2017 38.00p 38.00p 38.00p 38.00p 0
28/04/2017 39.50p 39.50p 38.00p 38.00p 0
27/04/2017 39.50p 39.50p 39.50p 39.50p 0
26/04/2017 39.50p 39.50p 39.50p 39.50p 0
25/04/2017 39.50p 39.50p 39.50p 39.50p 0
24/04/2017 39.50p 39.50p 39.50p 39.50p 0
21/04/2017 39.50p 40.00p 39.50p 39.50p 230
20/04/2017 39.50p 39.50p 39.50p 39.50p 0
19/04/2017 39.50p 39.50p 39.50p 39.50p 0
18/04/2017 39.50p 39.50p 39.50p 39.50p 0
13/04/2017 39.50p 40.00p 39.50p 39.50p 120
12/04/2017 39.50p 39.50p 39.50p 39.50p 0
11/04/2017 39.50p 39.50p 39.50p 39.50p 0
10/04/2017 39.50p 39.50p 39.50p 39.50p 0
07/04/2017 39.50p 39.50p 39.50p 39.50p 0
06/04/2017 39.50p 39.50p 39.50p 39.50p 0
05/04/2017 39.50p 39.50p 39.50p 39.50p 0
04/04/2017 39.50p 39.50p 39.50p 39.50p 0
03/04/2017 39.50p 39.50p 39.50p 39.50p 0
31/03/2017 39.50p 39.50p 39.50p 39.50p 0
30/03/2017 39.50p 39.50p 37.00p 39.50p 0
29/03/2017 39.50p 39.50p 39.50p 39.50p 0
28/03/2017 39.50p 39.50p 39.50p 39.50p 0
27/03/2017 39.50p 39.50p 39.50p 39.50p 0
24/03/2017 38.00p 39.50p 38.00p 39.50p 0
23/03/2017 38.50p 38.75p 37.00p 38.00p 4084
22/03/2017 38.50p 38.50p 38.50p 38.50p 0
21/03/2017 38.50p 38.50p 38.50p 38.50p 0
20/03/2017 38.50p 38.50p 37.00p 38.50p 2000
17/03/2017 38.50p 38.50p 38.00p 38.50p 0
16/03/2017 38.50p 38.50p 38.50p 38.50p 0
15/03/2017 38.50p 38.50p 38.50p 38.50p 0
14/03/2017 38.50p 38.50p 38.50p 38.50p 0
13/03/2017 38.00p 40.00p 38.00p 38.50p 2000
10/03/2017 38.00p 38.00p 38.00p 38.00p 0
09/03/2017 38.00p 40.00p 38.00p 38.00p 7696
08/03/2017 38.00p 40.00p 38.00p 38.00p 3000
07/03/2017 38.00p 38.00p 38.00p 38.00p 0
06/03/2017 38.00p 40.00p 38.00p 38.00p 1000
03/03/2017 38.00p 38.00p 38.00p 38.00p 0
02/03/2017 38.00p 38.00p 38.00p 38.00p 0

*Close Price adjusted for both dividends and splits