Shares Magazine
65.00p+2.25 (+-1.52%)10 Apr 2025, 16:30
Nahl Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 10, 2025 | 63.00p | 67.50p | 63.00p | 63.00p | 2,453 |
| Apr 9, 2025 | 63.50p | 63.77p | 62.00p | 62.75p | 51,138 |
| Apr 8, 2025 | 61.50p | 67.89p | 61.50p | 66.00p | 141,718 |
| Apr 7, 2025 | 60.74p | 60.74p | 60.70p | 62.00p | 7,795 |
| Apr 4, 2025 | 67.50p | 68.03p | 61.27p | 61.75p | 67,758 |
| Apr 2, 2025 | 68.45p | 68.45p | 68.28p | 70.00p | 14,383 |
| Apr 1, 2025 | 71.00p | 71.00p | 69.00p | 70.00p | 13,764 |
| Mar 31, 2025 | 71.00p | 71.00p | 67.00p | 71.00p | 752 |
| Mar 28, 2025 | 71.00p | 71.00p | 69.74p | 71.00p | 1,126 |
| Mar 26, 2025 | 68.03p | 68.03p | 68.03p | 69.00p | 1,000 |
| Mar 25, 2025 | 68.03p | 68.03p | 68.03p | 69.00p | 1,881 |
| Mar 24, 2025 | 71.00p | 71.00p | 68.03p | 69.00p | 30,036 |
| Mar 20, 2025 | 68.03p | 68.03p | 68.03p | 69.00p | 200 |
| Mar 19, 2025 | 68.03p | 68.03p | 68.03p | 69.00p | 144 |
| Mar 18, 2025 | 69.80p | 69.80p | 68.03p | 69.00p | 5,300 |
| Mar 17, 2025 | 70.50p | 71.00p | 67.50p | 69.00p | 9,741 |
| Mar 13, 2025 | 68.00p | 68.00p | 68.00p | 68.50p | 830 |
| Mar 12, 2025 | 68.13p | 68.13p | 68.13p | 69.00p | 11,453 |
| Mar 10, 2025 | 67.00p | 67.00p | 67.00p | 69.00p | 464 |
| Mar 7, 2025 | 68.00p | 70.13p | 68.00p | 69.00p | 24,497 |
| 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 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.