- Share Prices
Nahl Group PLC (NAH)
67.00p-2.50 (-3.60%)16 Apr 2024, 12:16
Nahl Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 16, 2024 | 67.00p | 67.00p | 64.00p | 67.00p | 18,279 |
Apr 15, 2024 | 69.00p | 69.54p | 68.97p | 69.50p | 27,004 |
Apr 12, 2024 | 72.00p | 72.00p | 71.90p | 71.25p | 1,620 |
Apr 11, 2024 | 71.39p | 71.39p | 71.39p | 70.25p | 6,995 |
Apr 10, 2024 | 72.00p | 72.00p | 68.27p | 70.25p | 42,259 |
Apr 9, 2024 | 72.50p | 72.53p | 72.45p | 73.00p | 17,039 |
Apr 8, 2024 | 73.00p | 74.50p | 72.45p | 73.25p | 30,203 |
Apr 5, 2024 | 70.00p | 80.42p | 65.94p | 73.25p | 487,755 |
Apr 4, 2024 | 63.00p | 70.76p | 63.00p | 65.00p | 79,056 |
Apr 3, 2024 | 59.50p | 59.50p | 59.50p | 61.00p | 210 |
Apr 2, 2024 | 63.00p | 63.00p | 59.92p | 60.25p | 8,329 |
Mar 28, 2024 | 60.00p | 60.48p | 60.00p | 61.50p | 2,527 |
Mar 27, 2024 | 64.00p | 64.00p | 59.60p | 61.50p | 29,810 |
Mar 26, 2024 | 61.48p | 61.48p | 61.48p | 62.50p | 1,500 |
Mar 25, 2024 | 61.00p | 64.52p | 61.00p | 63.00p | 8,202 |
Mar 22, 2024 | 64.40p | 64.40p | 64.40p | 63.00p | 2,000 |
Mar 20, 2024 | 65.00p | 65.00p | 61.48p | 63.00p | 4,492 |
Mar 15, 2024 | 61.00p | 61.00p | 61.00p | 62.00p | 500 |
Mar 14, 2024 | 60.50p | 62.70p | 60.50p | 62.00p | 7,182 |
Mar 13, 2024 | 60.86p | 60.86p | 60.86p | 61.00p | 5,477 |
Mar 11, 2024 | 61.00p | 63.00p | 60.13p | 60.75p | 20,801 |
Mar 8, 2024 | 63.50p | 63.50p | 62.76p | 62.00p | 24,149 |
Mar 6, 2024 | 61.00p | 61.42p | 61.00p | 62.50p | 7,215 |
Mar 5, 2024 | 63.00p | 63.50p | 62.00p | 62.00p | 72,077 |
Mar 4, 2024 | 61.00p | 61.00p | 61.00p | 62.00p | 16,242 |
Mar 1, 2024 | 61.50p | 61.92p | 61.50p | 62.50p | 3,736 |
Feb 29, 2024 | 61.48p | 61.48p | 61.48p | 63.00p | 12 |
Feb 28, 2024 | 63.00p | 65.45p | 63.00p | 61.75p | 18,500 |
Feb 27, 2024 | 64.50p | 66.00p | 62.04p | 63.50p | 643 |
Feb 26, 2024 | 64.58p | 64.58p | 61.92p | 63.00p | 501 |
Feb 23, 2024 | 61.48p | 61.48p | 61.48p | 63.00p | 8,500 |
Feb 22, 2024 | 62.06p | 62.06p | 62.06p | 63.00p | 5,500 |
Feb 21, 2024 | 62.06p | 62.06p | 61.90p | 62.50p | 4,087 |
Feb 20, 2024 | 62.00p | 62.00p | 62.00p | 63.00p | 98 |
Feb 19, 2024 | 64.00p | 64.00p | 61.56p | 63.00p | 4,116 |
Feb 13, 2024 | 64.00p | 64.00p | 64.00p | 63.00p | 6,242 |
Feb 12, 2024 | 63.00p | 64.28p | 61.11p | 63.00p | 36,673 |
Feb 8, 2024 | 61.00p | 61.00p | 61.00p | 62.50p | 2 |
Feb 7, 2024 | 60.72p | 60.74p | 60.50p | 62.75p | 8,339 |
Feb 5, 2024 | 64.08p | 64.08p | 64.08p | 63.00p | 1 |
Jan 31, 2024 | 61.50p | 64.05p | 61.40p | 62.75p | 20,355 |
Jan 30, 2024 | 62.90p | 62.90p | 62.90p | 62.50p | 3,198 |
Jan 29, 2024 | 64.70p | 64.70p | 62.90p | 63.50p | 1,501 |
Jan 25, 2024 | 65.00p | 66.78p | 62.18p | 63.50p | 72,467 |
Jan 24, 2024 | 63.00p | 67.00p | 63.00p | 67.00p | 31,630 |
Jan 23, 2024 | 59.96p | 59.96p | 59.96p | 60.50p | 1,851 |
Jan 22, 2024 | 61.85p | 61.85p | 61.85p | 60.50p | 1 |
Jan 19, 2024 | 59.00p | 59.00p | 59.00p | 60.50p | 111 |
Jan 18, 2024 | 59.00p | 59.00p | 59.00p | 60.50p | 200 |
Jan 17, 2024 | 59.96p | 61.85p | 59.48p | 60.50p | 2,929 |