1. Share Prices

  2. Nahl Group PLC (NAH)

65.00p-2.00 (-2.99%)19 Apr 2024, 08:00
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
Apr 18, 202469.00p69.50p65.00p67.00p3,747
Apr 16, 202467.00p67.00p64.00p67.00p18,279
Apr 15, 202469.00p69.54p68.97p69.50p27,004
Apr 12, 202472.00p72.00p71.90p71.25p1,620
Apr 11, 202471.39p71.39p71.39p70.25p6,995
Apr 10, 202472.00p72.00p68.27p70.25p42,259
Apr 9, 202472.50p72.53p72.45p73.00p17,039
Apr 8, 202473.00p74.50p72.45p73.25p30,203
Apr 5, 202470.00p80.42p65.94p73.25p487,755
Apr 4, 202463.00p70.76p63.00p65.00p79,056
Apr 3, 202459.50p59.50p59.50p61.00p210
Apr 2, 202463.00p63.00p59.92p60.25p8,329
Mar 28, 202460.00p60.48p60.00p61.50p2,527
Mar 27, 202464.00p64.00p59.60p61.50p29,810
Mar 26, 202461.48p61.48p61.48p62.50p1,500
Mar 25, 202461.00p64.52p61.00p63.00p8,202
Mar 22, 202464.40p64.40p64.40p63.00p2,000
Mar 20, 202465.00p65.00p61.48p63.00p4,492
Mar 15, 202461.00p61.00p61.00p62.00p500
Mar 14, 202460.50p62.70p60.50p62.00p7,182
Mar 13, 202460.86p60.86p60.86p61.00p5,477
Mar 11, 202461.00p63.00p60.13p60.75p20,801
Mar 8, 202463.50p63.50p62.76p62.00p24,149
Mar 6, 202461.00p61.42p61.00p62.50p7,215
Mar 5, 202463.00p63.50p62.00p62.00p72,077
Mar 4, 202461.00p61.00p61.00p62.00p16,242
Mar 1, 202461.50p61.92p61.50p62.50p3,736
Feb 29, 202461.48p61.48p61.48p63.00p12
Feb 28, 202463.00p65.45p63.00p61.75p18,500
Feb 27, 202464.50p66.00p62.04p63.50p643
Feb 26, 202464.58p64.58p61.92p63.00p501
Feb 23, 202461.48p61.48p61.48p63.00p8,500
Feb 22, 202462.06p62.06p62.06p63.00p5,500
Feb 21, 202462.06p62.06p61.90p62.50p4,087
Feb 20, 202462.00p62.00p62.00p63.00p98
Feb 19, 202464.00p64.00p61.56p63.00p4,116
Feb 13, 202464.00p64.00p64.00p63.00p6,242
Feb 12, 202463.00p64.28p61.11p63.00p36,673
Feb 8, 202461.00p61.00p61.00p62.50p2
Feb 7, 202460.72p60.74p60.50p62.75p8,339
Feb 5, 202464.08p64.08p64.08p63.00p1
Jan 31, 202461.50p64.05p61.40p62.75p20,355
Jan 30, 202462.90p62.90p62.90p62.50p3,198
Jan 29, 202464.70p64.70p62.90p63.50p1,501
Jan 25, 202465.00p66.78p62.18p63.50p72,467
Jan 24, 202463.00p67.00p63.00p67.00p31,630
Jan 23, 202459.96p59.96p59.96p60.50p1,851
Jan 22, 202461.85p61.85p61.85p60.50p1
Jan 19, 202459.00p59.00p59.00p60.50p111
Jan 18, 202459.00p59.00p59.00p60.50p200
12345
Showing 1 to 50 of 215

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,509.009.63
Darktrace PLC480.404.80
Auction Technology Group PLC509.001.90
Ferrexpo PLC47.552.04
Johnson Matthey PLC1,782.001.65
Energean PLC997.001.63

Fallers

CompanyPrice% Chg
Smith (Ds) PLC347.40-13.06
Man Group PLC255.80-4.77
Marshalls PLC258.50-3.72
Integrafin Holdings PLC286.00-3.38
Jd Sports Fashion PLC116.60-3.08
Genuit Group PLC420.00-3.00