Market data

Select a section

NAHL Group

(NAH)
Sector: Industrial Support Services
68.50p
-1.50p -2.14
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 68.00p 70.00p 68.00p 68.50p 9,266
20/02/2025 72.50p 73.00p 68.45p 70.00p 1,709
19/02/2025 72.50p 73.00p 68.00p 70.00p 158
18/02/2025 72.50p 73.50p 68.00p 70.50p 35,736
17/02/2025 77.50p 77.50p 72.50p 72.50p 14,701
14/02/2025 74.00p 75.25p 74.00p 75.25p 12,768
13/02/2025 77.50p 77.50p 74.00p 75.75p 80
12/02/2025 74.50p 75.25p 74.50p 75.25p 3,893
11/02/2025 76.50p 77.50p 76.50p 76.50p 818
10/02/2025 72.50p 77.50p 72.50p 75.25p 36,130
07/02/2025 74.50p 75.50p 75.50p 75.50p 0
06/02/2025 74.50p 75.75p 75.50p 75.50p 0
05/02/2025 74.50p 75.75p 74.50p 75.75p 8,242
04/02/2025 74.50p 75.50p 74.50p 74.75p 35,296
03/02/2025 74.00p 75.12p 73.50p 74.75p 88,409
31/01/2025 76.00p 79.00p 75.11p 79.00p 54,531
30/01/2025 73.50p 76.00p 72.50p 74.50p 84,027
29/01/2025 71.00p 73.40p 70.50p 73.00p 164,111
28/01/2025 67.50p 69.00p 67.50p 68.25p 267
27/01/2025 67.00p 68.61p 68.25p 68.25p 3,000
24/01/2025 67.00p 67.50p 67.00p 67.25p 50,027
23/01/2025 65.00p 67.50p 65.00p 66.00p 11,670
22/01/2025 70.50p 69.00p 65.49p 66.75p 30,438
21/01/2025 70.50p 67.00p 66.00p 67.00p 0
20/01/2025 70.50p 70.50p 66.00p 66.00p 126
17/01/2025 70.50p 68.00p 66.00p 68.00p 1
16/01/2025 70.50p 69.50p 67.10p 68.00p 2,469
15/01/2025 70.50p 68.00p 67.12p 68.00p 2,323
14/01/2025 70.50p 68.00p 67.50p 68.00p 0
13/01/2025 70.50p 70.50p 67.50p 67.50p 804
10/01/2025 72.00p 68.00p 66.00p 68.00p 8
09/01/2025 72.00p 70.50p 67.10p 68.50p 3,020
08/01/2025 72.00p 72.00p 66.45p 67.00p 61,295
07/01/2025 72.00p 70.00p 69.20p 70.00p 1,446
06/01/2025 72.00p 70.90p 70.00p 70.00p 5,194
03/01/2025 72.00p 71.00p 69.50p 69.50p 3,581
02/01/2025 72.00p 72.00p 70.00p 70.00p 5
01/01/2025 72.00p 72.00p 71.93p 72.00p 5,470
31/12/2024 72.00p 72.00p 71.93p 72.00p 5,470
30/12/2024 72.00p 72.00p 70.10p 71.00p 11,527
27/12/2024 70.00p 71.48p 68.46p 70.25p 13,392
26/12/2024 70.00p 70.46p 67.38p 68.00p 8,624
25/12/2024 70.00p 70.46p 67.38p 68.00p 8,624
24/12/2024 70.00p 70.46p 67.38p 68.00p 8,624
23/12/2024 70.00p 70.50p 68.50p 68.50p 74,716
20/12/2024 68.00p 68.00p 66.00p 67.50p 10,001
19/12/2024 68.00p 67.75p 67.50p 67.50p 0
18/12/2024 68.00p 69.50p 66.88p 67.75p 67,768
17/12/2024 69.50p 68.50p 68.23p 68.50p 300
16/12/2024 69.50p 68.75p 68.75p 68.75p 0
13/12/2024 69.50p 69.40p 68.23p 68.75p 6,069
12/12/2024 69.50p 69.00p 68.75p 68.75p 34,858
11/12/2024 69.50p 69.50p 69.25p 69.25p 17,687
10/12/2024 70.00p 70.00p 66.98p 70.00p 111,812
09/12/2024 66.50p 66.50p 65.00p 66.00p 86,616
06/12/2024 65.00p 66.78p 65.00p 65.50p 8,828
05/12/2024 66.00p 66.00p 65.38p 66.00p 478
04/12/2024 66.00p 66.00p 66.00p 66.00p 0
03/12/2024 66.00p 66.00p 65.38p 66.00p 312
02/12/2024 66.00p 66.00p 66.00p 66.00p 0
29/11/2024 66.00p 66.97p 66.00p 66.00p 17,161
28/11/2024 67.50p 67.53p 66.23p 69.00p 39,783
27/11/2024 67.50p 69.74p 68.03p 69.00p 1,105
26/11/2024 67.50p 69.00p 68.50p 69.00p 0
25/11/2024 67.50p 68.50p 67.88p 68.50p 9,113
22/11/2024 67.50p 68.50p 67.88p 68.50p 8,277
21/11/2024 67.50p 70.00p 67.50p 68.50p 11,945
20/11/2024 71.00p 68.50p 68.50p 68.50p 0
19/11/2024 71.00p 69.75p 67.88p 68.50p 6,698
18/11/2024 71.00p 68.50p 68.03p 68.50p 7,000
15/11/2024 71.00p 71.00p 71.00p 70.25p 16,354
14/11/2024 70.00p 70.90p 67.95p 70.25p 17,176
13/11/2024 70.00p 68.50p 67.95p 68.50p 741
12/11/2024 70.00p 70.00p 67.95p 68.50p 9,726
11/11/2024 70.00p 72.62p 70.00p 70.00p 76,407
08/11/2024 68.50p 70.50p 70.00p 70.00p 0
07/11/2024 68.50p 70.50p 68.00p 70.50p 185,335
06/11/2024 69.50p 69.75p 69.60p 69.75p 3,172
05/11/2024 69.50p 70.23p 69.52p 70.00p 8,637
04/11/2024 69.50p 70.61p 69.50p 70.25p 4,444
01/11/2024 70.00p 71.00p 70.52p 71.00p 1,436
31/10/2024 70.00p 71.00p 70.52p 71.00p 1,424
30/10/2024 70.00p 71.75p 66.89p 71.75p 19,457
29/10/2024 66.50p 69.98p 66.50p 68.25p 97,161
28/10/2024 65.50p 65.00p 64.00p 65.00p 1
25/10/2024 65.50p 65.25p 65.00p 65.25p 0
24/10/2024 65.50p 66.00p 63.50p 65.00p 57,366
23/10/2024 65.00p 66.00p 64.44p 64.00p 26,811
22/10/2024 64.00p 64.21p 64.00p 64.00p 2,646
21/10/2024 62.50p 63.75p 62.50p 63.75p 71,199
18/10/2024 63.00p 64.85p 63.00p 64.00p 100,909
17/10/2024 65.00p 64.50p 63.21p 64.50p 3,874
16/10/2024 65.00p 64.70p 63.50p 63.50p 10,000
15/10/2024 65.00p 65.00p 64.00p 64.00p 5,004
14/10/2024 65.00p 65.00p 63.50p 63.50p 18,926
11/10/2024 65.00p 66.00p 65.00p 66.00p 17,844
10/10/2024 64.50p 66.00p 64.50p 66.00p 11,683
09/10/2024 62.00p 63.50p 62.00p 63.50p 1,537
08/10/2024 62.50p 62.50p 62.50p 62.50p 344
07/10/2024 63.00p 64.68p 63.00p 63.50p 205,438
04/10/2024 65.00p 64.00p 62.80p 64.00p 1,100
03/10/2024 65.00p 64.00p 64.00p 64.00p 0
02/10/2024 65.00p 64.00p 62.80p 64.00p 1,098
01/10/2024 65.00p 65.00p 62.45p 64.00p 10,942
30/09/2024 65.00p 65.26p 63.00p 64.75p 27,475
27/09/2024 65.00p 66.00p 65.00p 66.00p 18,949
26/09/2024 65.00p 66.00p 65.00p 66.00p 21,901
25/09/2024 65.00p 66.00p 65.00p 66.00p 12,894
24/09/2024 62.00p 66.00p 59.93p 64.50p 145,605
23/09/2024 59.50p 60.00p 56.75p 58.00p 14,984
20/09/2024 57.00p 58.50p 57.00p 58.50p 41,776
19/09/2024 56.00p 57.00p 56.00p 57.00p 451
18/09/2024 56.00p 57.50p 55.77p 57.50p 47,859
17/09/2024 56.00p 58.50p 56.00p 57.00p 108,732
16/09/2024 56.50p 57.15p 56.50p 57.00p 178,213
13/09/2024 56.50p 58.00p 58.00p 58.00p 0
12/09/2024 56.50p 58.00p 58.00p 58.00p 0
11/09/2024 56.50p 58.00p 56.71p 58.00p 2,520
10/09/2024 56.50p 58.00p 58.00p 58.00p 0
09/09/2024 56.50p 58.00p 56.00p 58.00p 331
06/09/2024 56.50p 58.00p 56.50p 58.00p 183
05/09/2024 59.00p 60.00p 57.50p 58.00p 1,087
04/09/2024 56.50p 58.00p 56.50p 58.00p 342
03/09/2024 56.50p 58.00p 56.50p 58.00p 284,171
02/09/2024 59.50p 58.00p 57.05p 58.00p 3,960
30/08/2024 59.50p 58.00p 57.51p 58.00p 2,750
29/08/2024 59.50p 59.50p 56.00p 58.50p 1,562
28/08/2024 59.00p 59.00p 58.50p 58.50p 3
27/08/2024 57.50p 58.00p 57.50p 58.00p 0
26/08/2024 57.50p 57.50p 57.50p 57.50p 0
23/08/2024 57.50p 57.50p 57.50p 57.50p 0
22/08/2024 57.50p 57.50p 57.50p 57.50p 0

Market data

Select a section