Select a section

SEARCH

NAHL Group

(NAH)

Sector: Industrial Support Services

42.90p

-8.10p -15.88

Last updated: 16:52:01

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
27/06/2025	50.50p	50.50p	41.99p	42.90p	1,237,824
26/06/2025	47.00p	53.00p	46.24p	51.00p	575,224
25/06/2025	47.00p	47.00p	44.80p	44.80p	26,513
24/06/2025	49.00p	50.72p	47.80p	47.80p	118,325
23/06/2025	49.00p	49.00p	42.18p	48.20p	506,876
20/06/2025	50.00p	52.25p	46.80p	48.00p	582,095
19/06/2025	56.00p	57.50p	52.05p	53.00p	131,914
18/06/2025	60.00p	57.50p	56.18p	57.50p	23,276
17/06/2025	60.00p	60.00p	56.18p	60.00p	8,500
16/06/2025	60.00p	60.00p	58.12p	60.00p	12,524
13/06/2025	56.00p	58.50p	58.00p	58.00p	0
12/06/2025	56.00p	58.50p	58.02p	58.50p	890
11/06/2025	56.00p	58.50p	58.00p	58.00p	5,128
10/06/2025	56.00p	57.25p	57.00p	57.25p	0
09/06/2025	56.00p	57.80p	57.00p	57.00p	500
06/06/2025	56.00p	57.00p	56.00p	57.00p	2,802
05/06/2025	57.00p	59.00p	57.00p	57.00p	38,785
04/06/2025	60.50p	60.50p	58.38p	58.50p	8,160
03/06/2025	63.00p	63.00p	58.00p	59.75p	29,413
02/06/2025	63.00p	63.00p	60.75p	60.75p	0
30/05/2025	63.00p	63.00p	60.00p	63.00p	26,873
29/05/2025	63.00p	61.00p	60.50p	61.00p	0
28/05/2025	63.00p	63.00p	60.50p	60.50p	22
27/05/2025	59.00p	61.50p	60.02p	61.50p	8,621
26/05/2025	59.00p	63.00p	59.00p	61.00p	20,432
23/05/2025	59.00p	63.00p	59.00p	61.00p	20,432
22/05/2025	60.00p	62.50p	58.50p	61.00p	98,111
21/05/2025	59.00p	61.48p	61.00p	61.00p	8,126
20/05/2025	59.00p	61.25p	61.00p	61.00p	0
19/05/2025	59.00p	61.25p	60.50p	61.25p	0
16/05/2025	59.00p	61.94p	60.50p	60.50p	80
15/05/2025	59.00p	60.50p	60.00p	60.50p	0
14/05/2025	59.00p	60.00p	59.00p	60.00p	2,997
13/05/2025	59.00p	60.00p	59.00p	60.00p	18
12/05/2025	59.00p	60.25p	59.00p	60.25p	14
09/05/2025	60.00p	62.00p	60.00p	60.50p	86,780
08/05/2025	60.00p	60.75p	60.00p	60.75p	90,157
07/05/2025	61.50p	62.34p	58.95p	60.00p	122,164
06/05/2025	58.50p	60.00p	60.00p	60.00p	0
05/05/2025	58.50p	60.00p	58.50p	60.00p	6,116
02/05/2025	58.50p	60.00p	58.50p	60.00p	6,116
01/05/2025	62.00p	62.00p	59.50p	59.50p	601
30/04/2025	62.00p	59.00p	57.54p	59.00p	1,132
29/04/2025	62.00p	59.50p	57.50p	59.50p	25,002
28/04/2025	62.00p	59.50p	59.00p	59.50p	0
25/04/2025	62.00p	59.00p	59.00p	59.00p	0
24/04/2025	62.00p	59.50p	59.00p	59.00p	0
23/04/2025	62.00p	59.50p	59.00p	59.50p	0
22/04/2025	62.00p	62.00p	59.00p	59.00p	18
21/04/2025	63.00p	59.50p	59.25p	59.25p	0
18/04/2025	63.00p	59.50p	59.25p	59.25p	0
17/04/2025	63.00p	59.50p	59.25p	59.25p	0
16/04/2025	63.00p	59.75p	59.50p	59.50p	0
15/04/2025	63.00p	59.75p	57.03p	59.75p	16,154
14/04/2025	63.00p	63.00p	57.00p	60.00p	91,305
11/04/2025	63.00p	65.00p	63.00p	65.00p	0
10/04/2025	63.00p	67.50p	63.00p	63.00p	2,453
09/04/2025	63.50p	63.77p	62.00p	62.75p	51,138
08/04/2025	61.50p	67.89p	61.50p	66.00p	111,718
07/04/2025	67.50p	62.00p	60.70p	62.00p	7,795
04/04/2025	67.50p	68.03p	61.28p	61.75p	67,758
03/04/2025	71.00p	70.00p	69.00p	69.00p	0
02/04/2025	71.00p	70.00p	68.28p	70.00p	14,383
01/04/2025	71.00p	71.00p	69.00p	70.00p	13,765
31/03/2025	71.00p	71.00p	67.00p	71.00p	753
28/03/2025	71.00p	71.00p	69.74p	71.00p	1,126
27/03/2025	71.00p	69.25p	69.00p	69.25p	0
26/03/2025	71.00p	69.00p	68.03p	69.00p	1,000
25/03/2025	71.00p	69.00p	68.03p	69.00p	1,881
24/03/2025	71.00p	71.00p	68.03p	69.00p	30,036
21/03/2025	70.50p	69.25p	69.00p	69.25p	0
20/03/2025	70.50p	69.00p	68.03p	69.00p	200
19/03/2025	70.50p	69.00p	68.03p	69.00p	144
18/03/2025	70.50p	69.80p	68.03p	69.00p	5,300
17/03/2025	70.50p	71.00p	67.50p	69.00p	9,742
14/03/2025	67.00p	68.50p	68.50p	68.50p	0
13/03/2025	67.00p	68.50p	68.00p	68.50p	830
12/03/2025	67.00p	69.00p	68.13p	69.00p	11,453
11/03/2025	67.00p	69.00p	69.00p	69.00p	0
10/03/2025	67.00p	69.00p	67.00p	69.00p	464
07/03/2025	68.00p	70.13p	68.00p	69.00p	24,497
06/03/2025	68.50p	70.15p	67.91p	69.00p	5,324
05/03/2025	68.50p	70.50p	68.00p	68.00p	45,911
04/03/2025	69.50p	73.50p	68.55p	69.25p	8,477
03/03/2025	75.50p	75.50p	70.50p	70.75p	76,483
28/02/2025	73.00p	73.55p	72.75p	73.25p	18,159
27/02/2025	73.00p	74.25p	73.77p	74.25p	8,723
26/02/2025	73.00p	76.00p	71.75p	74.25p	114,841
25/02/2025	70.50p	72.00p	70.20p	70.25p	20,074
24/02/2025	70.50p	70.50p	68.75p	68.75p	9,678
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