Select a section

SEARCH

NAHL Group

(NAH)

Sector: Industrial Support Services

68.00p

0.75p 1.12

Last updated: 16:35:31

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
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