1. Share Prices

  2. Nahl Group PLC (NAH)

57.50p+0.75 (+1.32%)21 Aug 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Nahl Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 21, 202457.50p57.50p57.50p57.50p18,218
Aug 20, 202457.00p57.50p56.85p56.75p35,320
Aug 19, 202457.95p57.95p57.95p57.50p25,000
Aug 16, 202457.97p57.97p57.97p57.00p501
Aug 14, 202458.50p58.50p57.16p57.00p24,641
Aug 12, 202459.00p59.00p58.05p57.50p2,578
Aug 9, 202457.00p57.23p57.00p57.50p34,000
Aug 8, 202455.50p58.00p55.50p57.00p87,593
Aug 2, 202454.02p54.02p54.02p55.00p245
Aug 1, 202453.53p56.23p53.53p55.00p1,247
Jul 31, 202454.02p54.02p54.02p55.00p215
Jul 30, 202455.50p55.50p55.50p55.00p38,601
Jul 26, 202455.50p57.00p55.50p56.25p21,959
Jul 25, 202453.50p55.20p53.50p54.50p175
Jul 22, 202455.23p55.23p55.23p54.50p4,995
Jul 17, 202455.00p55.00p53.30p55.00p53,905
Jul 16, 202453.30p53.30p53.30p54.00p49
Jul 11, 202453.50p54.00p53.20p54.00p46,144
Jul 10, 202452.66p52.66p52.66p52.75p40,000
Jul 9, 202451.77p51.77p51.77p52.25p4,957
Jul 8, 202451.31p51.82p51.31p52.25p47,222
Jul 5, 202449.00p51.50p49.00p51.75p35,044
Jul 4, 202448.00p50.08p48.00p50.00p186,056
Jul 3, 202452.00p52.00p48.00p48.80p143,932
Jul 2, 202453.00p54.12p52.00p52.75p133,996
Jul 1, 202455.00p55.85p52.00p53.50p88,145
Jun 28, 202454.00p57.00p54.00p57.00p23,109
Jun 27, 202454.00p58.52p51.89p56.00p184,158
Jun 26, 202464.67p64.67p64.67p66.00p4,000
Jun 25, 202464.25p64.25p64.25p65.50p25,000
Jun 24, 202464.00p65.00p64.00p63.75p12,219
Jun 21, 202463.90p64.89p63.30p63.75p52,971
Jun 20, 202463.00p64.50p63.00p63.75p3,002
Jun 18, 202465.00p65.53p63.00p65.75p843
Jun 17, 202465.00p66.96p63.00p66.50p6,997
Jun 14, 202465.50p65.95p63.00p66.00p3,073
Jun 13, 202465.50p65.50p65.00p66.00p105
Jun 12, 202464.50p66.00p64.50p65.00p27,212
Jun 11, 202466.00p68.25p63.00p65.00p233,739
Jun 10, 202470.00p70.00p66.00p70.00p151,292
Jun 7, 202466.00p67.03p66.00p68.00p22,255
Jun 6, 202467.50p71.50p66.87p68.00p86,952
Jun 5, 202469.50p69.97p67.00p68.50p36,964
Jun 4, 202467.50p67.60p67.50p68.75p59,278
Jun 3, 202467.63p69.34p67.63p68.50p14,981
May 31, 202469.00p69.50p68.10p68.50p42,494
May 30, 202471.50p71.92p68.68p70.00p117,384
May 29, 202471.53p71.53p71.53p71.75p1,632
May 28, 202474.00p74.00p71.50p71.50p106,576
May 24, 202472.70p72.70p72.70p72.75p967
12345
Showing 1 to 50 of 210

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.