Market data

Select a section

NAHL Group

(NAH)
Sector: Industrial Support Services
68.50p
0.00p 0.00
Last updated: 12:33:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 57.50p 57.50p 57.50p 57.50p 18,218
20/08/2024 57.00p 57.50p 56.75p 56.75p 35,320
19/08/2024 58.50p 57.95p 57.50p 57.50p 25,000
16/08/2024 58.50p 57.97p 57.00p 57.00p 501
15/08/2024 58.50p 57.00p 57.00p 57.00p 0
14/08/2024 58.50p 58.50p 57.00p 57.00p 24,641
13/08/2024 57.00p 57.50p 57.50p 57.50p 0
12/08/2024 57.00p 59.00p 57.50p 57.50p 2,578
09/08/2024 57.00p 57.50p 57.00p 57.50p 34,000
08/08/2024 55.50p 58.00p 55.50p 57.00p 87,593
07/08/2024 54.75p 54.75p 54.50p 54.50p 0
06/08/2024 55.50p 55.50p 54.00p 54.75p 0
05/08/2024 55.50p 55.00p 54.00p 54.00p 0
02/08/2024 55.50p 55.00p 54.03p 55.00p 245
01/08/2024 55.50p 56.23p 53.54p 55.00p 1,247
31/07/2024 55.50p 55.00p 54.03p 55.00p 215
30/07/2024 55.50p 55.50p 55.00p 55.00p 38,601
29/07/2024 55.50p 56.25p 56.25p 56.25p 0
26/07/2024 55.50p 57.00p 55.50p 54.50p 21,959
25/07/2024 53.50p 55.20p 53.50p 54.50p 175
24/07/2024 55.00p 54.00p 54.00p 54.00p 0
23/07/2024 55.00p 54.50p 54.00p 54.00p 0
22/07/2024 55.00p 55.23p 54.50p 54.50p 4,995
19/07/2024 55.00p 54.50p 54.50p 54.50p 0
18/07/2024 55.00p 55.00p 54.50p 54.50p 0
17/07/2024 55.00p 55.00p 53.30p 55.00p 53,905
16/07/2024 53.50p 54.00p 53.30p 54.00p 49
15/07/2024 53.50p 54.00p 54.00p 54.00p 0
12/07/2024 53.50p 54.00p 54.00p 54.00p 0
11/07/2024 53.50p 54.00p 53.20p 54.00p 46,144
10/07/2024 49.00p 52.75p 52.66p 52.75p 40,000
09/07/2024 49.00p 52.25p 51.77p 52.25p 4,957
08/07/2024 49.00p 52.25p 51.31p 52.25p 47,222
05/07/2024 49.00p 51.75p 49.00p 51.75p 35,044
04/07/2024 48.00p 50.08p 48.00p 50.00p 161,056
03/07/2024 52.00p 52.00p 48.00p 48.80p 143,932
02/07/2024 53.00p 54.12p 52.00p 52.75p 133,996
01/07/2024 55.00p 55.85p 52.00p 53.50p 88,145
28/06/2024 54.00p 57.00p 54.00p 56.00p 23,109
27/06/2024 54.00p 58.52p 51.89p 56.00p 184,158
26/06/2024 64.00p 66.00p 64.68p 66.00p 4,000
25/06/2024 64.00p 65.50p 63.75p 65.50p 0
24/06/2024 64.00p 65.00p 63.75p 63.75p 12,219
21/06/2024 63.00p 64.89p 63.30p 63.75p 52,971
20/06/2024 63.00p 64.50p 63.00p 63.75p 3,002
19/06/2024 65.00p 65.75p 65.50p 65.50p 0
18/06/2024 65.00p 65.75p 63.00p 65.75p 843
17/06/2024 65.00p 66.96p 63.00p 66.50p 6,997
14/06/2024 65.50p 66.00p 63.00p 66.00p 3,073
13/06/2024 65.50p 66.00p 65.00p 66.00p 105
12/06/2024 64.50p 66.00p 64.50p 65.00p 27,212
11/06/2024 66.00p 68.25p 63.00p 65.00p 233,739
10/06/2024 70.00p 70.00p 66.00p 70.00p 151,292
07/06/2024 66.00p 68.00p 66.00p 68.00p 22,255
06/06/2024 67.50p 71.50p 66.87p 68.00p 86,952
05/06/2024 69.50p 69.97p 67.00p 68.50p 36,964
04/06/2024 69.00p 68.75p 67.50p 68.75p 59,278
03/06/2024 69.00p 69.34p 67.63p 68.50p 14,981
31/05/2024 69.00p 69.50p 68.10p 68.50p 42,494
30/05/2024 71.50p 71.92p 68.68p 70.00p 107,384
29/05/2024 74.00p 71.75p 71.53p 71.75p 1,632
28/05/2024 74.00p 74.00p 71.50p 71.50p 106,576
27/05/2024 75.00p 72.75p 72.70p 72.75p 967

Market data

Select a section