Select a section

SEARCH

NAHL Group

(NAH)

Sector: Industrial Support Services

68.50p

-1.50p -2.14

Last updated: 16:38:00

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
24/05/2024	75.00p	72.75p	72.70p	72.75p	967
23/05/2024	75.00p	77.50p	72.75p	72.75p	51,180
22/05/2024	73.00p	73.18p	71.68p	72.25p	69,457
21/05/2024	73.00p	73.13p	70.12p	70.50p	106,962
20/05/2024	73.00p	74.48p	73.75p	73.75p	560
17/05/2024	73.00p	73.75p	73.75p	73.75p	0
16/05/2024	73.00p	74.63p	73.13p	73.75p	4,307
15/05/2024	73.00p	74.00p	73.00p	73.50p	45,451
14/05/2024	73.50p	73.50p	73.00p	73.50p	49,533
13/05/2024	77.00p	74.50p	73.50p	74.50p	19,909