Shares Magazine
69.00p+0.00 (+0.00%)07 Mar 2025, 15:11
Nahl Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 70.15p | 70.15p | 67.91p | 69.00p | 5,324 |
| Mar 5, 2025 | 68.50p | 70.50p | 68.00p | 68.00p | 45,910 |
| Mar 4, 2025 | 69.50p | 73.50p | 68.55p | 69.25p | 8,476 |
| Mar 3, 2025 | 75.50p | 75.50p | 70.50p | 70.75p | 76,483 |
| Feb 28, 2025 | 73.00p | 73.55p | 72.75p | 73.25p | 18,159 |
| Feb 27, 2025 | 73.77p | 73.77p | 73.77p | 74.25p | 8,723 |
| Feb 26, 2025 | 73.00p | 76.00p | 71.75p | 74.25p | 114,841 |
| Feb 25, 2025 | 70.20p | 72.00p | 70.20p | 70.25p | 20,074 |
| Feb 24, 2025 | 70.50p | 70.50p | 70.25p | 68.75p | 9,678 |
| Feb 21, 2025 | 68.00p | 70.00p | 68.00p | 68.50p | 9,266 |
| Feb 20, 2025 | 68.45p | 73.00p | 68.45p | 70.00p | 1,709 |
| Feb 19, 2025 | 68.45p | 73.00p | 68.00p | 70.00p | 158 |
| Feb 18, 2025 | 72.50p | 73.50p | 68.00p | 70.50p | 60,736 |
| Feb 17, 2025 | 77.50p | 77.50p | 72.50p | 72.50p | 39,701 |
| Feb 14, 2025 | 74.00p | 74.00p | 74.00p | 75.25p | 12,768 |
| Feb 13, 2025 | 77.50p | 77.50p | 74.00p | 75.75p | 80 |
| Feb 12, 2025 | 74.50p | 74.50p | 74.50p | 75.25p | 3,893 |
| Feb 11, 2025 | 76.50p | 77.50p | 76.50p | 76.50p | 818 |
| Feb 10, 2025 | 72.50p | 77.50p | 72.50p | 75.25p | 36,130 |
| Feb 5, 2025 | 74.50p | 74.70p | 74.50p | 75.75p | 8,242 |
| Feb 4, 2025 | 74.50p | 75.00p | 74.50p | 75.50p | 35,296 |
| Feb 3, 2025 | 74.00p | 75.12p | 73.50p | 74.75p | 88,409 |
| Jan 31, 2025 | 76.00p | 79.00p | 75.11p | 79.00p | 54,531 |
| Jan 30, 2025 | 73.50p | 76.00p | 72.50p | 74.50p | 84,027 |
| Jan 29, 2025 | 71.00p | 73.40p | 70.50p | 73.00p | 164,111 |
| Jan 28, 2025 | 67.50p | 69.00p | 67.50p | 68.25p | 267 |
| Jan 27, 2025 | 68.61p | 68.61p | 68.61p | 68.25p | 3,000 |
| Jan 24, 2025 | 67.00p | 67.50p | 67.00p | 67.25p | 50,027 |
| Jan 23, 2025 | 65.00p | 67.50p | 65.00p | 66.00p | 11,670 |
| Jan 22, 2025 | 66.38p | 69.00p | 65.49p | 66.75p | 30,438 |
| Jan 20, 2025 | 70.50p | 70.50p | 67.50p | 66.00p | 126 |
| Jan 17, 2025 | 66.00p | 66.00p | 66.00p | 68.00p | 1 |
| Jan 16, 2025 | 67.10p | 69.50p | 67.10p | 67.25p | 2,469 |
| Jan 15, 2025 | 67.12p | 67.12p | 67.12p | 68.00p | 2,323 |
| Jan 13, 2025 | 70.50p | 70.50p | 69.90p | 67.50p | 804 |
| Jan 10, 2025 | 66.00p | 66.00p | 66.00p | 68.00p | 8 |
| Jan 9, 2025 | 70.50p | 70.50p | 67.10p | 68.50p | 3,020 |
| Jan 8, 2025 | 72.00p | 72.00p | 66.45p | 67.00p | 61,295 |
| Jan 7, 2025 | 69.20p | 69.20p | 69.20p | 70.00p | 1,446 |
| Jan 6, 2025 | 70.90p | 70.90p | 70.89p | 70.00p | 5,194 |
| Jan 3, 2025 | 71.00p | 71.00p | 70.97p | 69.50p | 3,581 |
| Jan 2, 2025 | 72.00p | 72.00p | 72.00p | 70.00p | 5 |
| Dec 31, 2024 | 72.00p | 72.00p | 71.93p | 72.00p | 5,470 |
| Dec 30, 2024 | 72.00p | 72.00p | 70.10p | 71.00p | 11,527 |
| Dec 27, 2024 | 70.42p | 71.48p | 68.46p | 70.25p | 13,392 |
| Dec 24, 2024 | 67.38p | 70.45p | 67.38p | 68.00p | 8,624 |
| Dec 23, 2024 | 70.00p | 70.50p | 69.98p | 68.50p | 74,716 |
| Dec 20, 2024 | 68.00p | 68.00p | 66.00p | 67.50p | 10,001 |
| Dec 18, 2024 | 68.00p | 69.50p | 66.88p | 67.75p | 67,768 |
| Dec 17, 2024 | 68.22p | 68.22p | 68.22p | 68.50p | 300 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |