57.50p+0.75 (+1.32%)21 Aug 2024, 16:30
Nahl Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 21, 2024 | 57.50p | 57.50p | 57.50p | 57.50p | 18,218 |
Aug 20, 2024 | 57.00p | 57.50p | 56.85p | 56.75p | 35,320 |
Aug 19, 2024 | 57.95p | 57.95p | 57.95p | 57.50p | 25,000 |
Aug 16, 2024 | 57.97p | 57.97p | 57.97p | 57.00p | 501 |
Aug 14, 2024 | 58.50p | 58.50p | 57.16p | 57.00p | 24,641 |
Aug 12, 2024 | 59.00p | 59.00p | 58.05p | 57.50p | 2,578 |
Aug 9, 2024 | 57.00p | 57.23p | 57.00p | 57.50p | 34,000 |
Aug 8, 2024 | 55.50p | 58.00p | 55.50p | 57.00p | 87,593 |
Aug 2, 2024 | 54.02p | 54.02p | 54.02p | 55.00p | 245 |
Aug 1, 2024 | 53.53p | 56.23p | 53.53p | 55.00p | 1,247 |
Jul 31, 2024 | 54.02p | 54.02p | 54.02p | 55.00p | 215 |
Jul 30, 2024 | 55.50p | 55.50p | 55.50p | 55.00p | 38,601 |
Jul 26, 2024 | 55.50p | 57.00p | 55.50p | 56.25p | 21,959 |
Jul 25, 2024 | 53.50p | 55.20p | 53.50p | 54.50p | 175 |
Jul 22, 2024 | 55.23p | 55.23p | 55.23p | 54.50p | 4,995 |
Jul 17, 2024 | 55.00p | 55.00p | 53.30p | 55.00p | 53,905 |
Jul 16, 2024 | 53.30p | 53.30p | 53.30p | 54.00p | 49 |
Jul 11, 2024 | 53.50p | 54.00p | 53.20p | 54.00p | 46,144 |
Jul 10, 2024 | 52.66p | 52.66p | 52.66p | 52.75p | 40,000 |
Jul 9, 2024 | 51.77p | 51.77p | 51.77p | 52.25p | 4,957 |
Jul 8, 2024 | 51.31p | 51.82p | 51.31p | 52.25p | 47,222 |
Jul 5, 2024 | 49.00p | 51.50p | 49.00p | 51.75p | 35,044 |
Jul 4, 2024 | 48.00p | 50.08p | 48.00p | 50.00p | 186,056 |
Jul 3, 2024 | 52.00p | 52.00p | 48.00p | 48.80p | 143,932 |
Jul 2, 2024 | 53.00p | 54.12p | 52.00p | 52.75p | 133,996 |
Jul 1, 2024 | 55.00p | 55.85p | 52.00p | 53.50p | 88,145 |
Jun 28, 2024 | 54.00p | 57.00p | 54.00p | 57.00p | 23,109 |
Jun 27, 2024 | 54.00p | 58.52p | 51.89p | 56.00p | 184,158 |
Jun 26, 2024 | 64.67p | 64.67p | 64.67p | 66.00p | 4,000 |
Jun 25, 2024 | 64.25p | 64.25p | 64.25p | 65.50p | 25,000 |
Jun 24, 2024 | 64.00p | 65.00p | 64.00p | 63.75p | 12,219 |
Jun 21, 2024 | 63.90p | 64.89p | 63.30p | 63.75p | 52,971 |
Jun 20, 2024 | 63.00p | 64.50p | 63.00p | 63.75p | 3,002 |
Jun 18, 2024 | 65.00p | 65.53p | 63.00p | 65.75p | 843 |
Jun 17, 2024 | 65.00p | 66.96p | 63.00p | 66.50p | 6,997 |
Jun 14, 2024 | 65.50p | 65.95p | 63.00p | 66.00p | 3,073 |
Jun 13, 2024 | 65.50p | 65.50p | 65.00p | 66.00p | 105 |
Jun 12, 2024 | 64.50p | 66.00p | 64.50p | 65.00p | 27,212 |
Jun 11, 2024 | 66.00p | 68.25p | 63.00p | 65.00p | 233,739 |
Jun 10, 2024 | 70.00p | 70.00p | 66.00p | 70.00p | 151,292 |
Jun 7, 2024 | 66.00p | 67.03p | 66.00p | 68.00p | 22,255 |
Jun 6, 2024 | 67.50p | 71.50p | 66.87p | 68.00p | 86,952 |
Jun 5, 2024 | 69.50p | 69.97p | 67.00p | 68.50p | 36,964 |
Jun 4, 2024 | 67.50p | 67.60p | 67.50p | 68.75p | 59,278 |
Jun 3, 2024 | 67.63p | 69.34p | 67.63p | 68.50p | 14,981 |
May 31, 2024 | 69.00p | 69.50p | 68.10p | 68.50p | 42,494 |
May 30, 2024 | 71.50p | 71.92p | 68.68p | 70.00p | 117,384 |
May 29, 2024 | 71.53p | 71.53p | 71.53p | 71.75p | 1,632 |
May 28, 2024 | 74.00p | 74.00p | 71.50p | 71.50p | 106,576 |
May 24, 2024 | 72.70p | 72.70p | 72.70p | 72.75p | 967 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.