47.45p-1.50 (-3.06%)19 Oct 2021, 09:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Nahl Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 19, 202146.99p46.99p46.99p47.45p21,717
Oct 18, 202148.00p49.00p45.25p48.95p176,305
Oct 15, 202144.30p47.60p44.30p46.50p4,250
Oct 14, 202142.90p48.00p41.60p48.00p551,474
Oct 13, 202143.90p43.90p42.00p42.40p142,027
Oct 12, 202142.30p42.30p42.30p43.10p8,870
Oct 8, 202144.59p44.59p42.14p43.40p14,090
Oct 7, 202142.90p43.00p42.00p43.45p16,420
Oct 6, 202143.00p44.70p42.86p42.45p91,412
Oct 5, 202144.00p44.70p42.80p43.90p191,570
Oct 4, 202148.70p48.80p45.00p45.90p137,973
Oct 1, 202147.00p47.00p45.13p46.50p64,161
Sep 30, 202148.00p48.92p47.71p49.20p41,651
Sep 29, 202147.70p47.90p45.10p46.50p39,190
Sep 28, 202152.60p52.60p40.01p46.50p372,383
Sep 27, 202157.40p57.48p56.20p56.20p32,224
Sep 23, 202154.00p54.04p54.00p55.70p1,890
Sep 22, 202153.83p53.83p53.83p55.70p1,500
Sep 21, 202157.36p57.36p57.36p55.60p945
Sep 20, 202153.64p53.64p53.64p55.50p3,750
Sep 17, 202153.00p57.40p53.00p55.10p660
Sep 16, 202153.26p57.36p53.26p55.30p5,092
Sep 15, 202153.00p53.00p53.00p55.30p333
Sep 14, 202157.00p57.00p55.00p56.10p29,153
Sep 13, 202158.00p58.00p57.40p58.70p5,215
Sep 9, 202157.60p57.60p57.60p59.90p1,814
Sep 7, 202158.40p58.40p57.40p60.00p22,963
Sep 6, 202158.60p58.60p58.60p59.90p3,954
Sep 3, 202159.60p60.20p58.80p60.00p16,832
Sep 2, 202159.60p59.60p59.03p60.40p922
Sep 1, 202159.42p59.42p59.42p60.60p2,895
Aug 31, 202157.80p60.80p56.20p60.80p12,357
Aug 27, 202159.00p61.00p56.20p59.00p27,180
Aug 26, 202158.60p62.00p58.60p62.00p8,336
Aug 25, 202155.80p60.50p55.80p60.60p202,014
Aug 24, 202157.77p57.77p57.77p56.70p1,919
Aug 23, 202155.80p55.80p55.60p57.20p1,425
Aug 20, 202155.80p58.05p55.60p57.50p4,735
Aug 19, 202156.40p56.42p55.60p57.60p11,470
Aug 18, 202157.80p57.80p57.80p57.90p300
Aug 17, 202155.20p55.24p55.04p57.30p13,751
Aug 16, 202155.20p55.20p55.20p57.70p1,811
Aug 13, 202154.80p57.80p53.86p56.80p41,724
Aug 12, 202152.00p55.00p52.00p55.00p48,224
Aug 11, 202150.40p54.00p50.40p53.00p46,338
Aug 9, 202151.20p51.20p50.40p51.80p9,500
Aug 6, 202151.20p52.60p51.01p52.90p26,347
Aug 5, 202151.80p51.80p51.40p52.20p21,412
Aug 4, 202153.00p53.00p51.20p53.10p33,210
Aug 3, 202149.80p52.50p49.80p52.40p75,096
Showing 1 to 50 of 234