Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Nahl Group Historic Prices

 
     
Date Open High Low Close Volume
Mar 27, 2020 39.9548 40.5476 39.466 39.70 29,787
Mar 26, 2020 36.00 40.00 36.00 39.70 78,745
Mar 25, 2020 34.80 37.00 34.00 37.10 62,623
Mar 24, 2020 34.5789 34.60 30.20 34.35 176,761
Mar 23, 2020 38.10 38.10 34.90 35.25 60,019
Mar 20, 2020 38.10 38.10 38.10 39.00 22,221
Mar 19, 2020 39.00 39.8567 39.00 39.40 20,276
Mar 18, 2020 34.70 39.1932 34.60 39.00 177,430
Mar 17, 2020 48.40 48.40 34.70 35.95 2,275,851
Mar 16, 2020 53.0002 53.0002 48.4258 49.20 54,959
Mar 13, 2020 54.80 55.33 54.0002 55.50 20,212
Mar 12, 2020 55.0562 55.0562 52.00 54.00 94,286
Mar 11, 2020 57.952 58.0202 56.00 57.00 71,158
Mar 10, 2020 57.00 58.00 56.10 57.20 24,434
Mar 9, 2020 55.4105 56.80 54.2002 56.50 76,156
Mar 6, 2020 59.486 59.486 54.6666 57.00 76,058
Mar 5, 2020 61.8889 63.00 60.11 60.50 76,256
Mar 4, 2020 61.00 61.00 60.00 61.00 18,826
Mar 3, 2020 61.00 62.00 60.00 60.00 49,000
Mar 2, 2020 59.0002 60.00 58.20 60.60 67,166
Feb 28, 2020 57.2562 60.00 57.0273 59.80 1,418,811
Feb 26, 2020 62.63 63.20 62.00 62.00 597,663
Feb 25, 2020 63.90 66.00 63.508 65.00 28,540
Feb 24, 2020 64.198 64.198 62.40 63.70 55,354
Feb 21, 2020 63.442 66.00 62.551 64.50 125,393
Feb 20, 2020 59.3927 63.00 59.3927 63.00 100,540
Feb 19, 2020 59.842 61.266 57.7566 60.00 33,739
Feb 18, 2020 60.00 61.1786 59.60 61.00 85,299
Feb 17, 2020 59.28 60.80 59.00 59.60 31,860
Feb 14, 2020 60.10 60.10 58.38 60.00 188,266
Feb 13, 2020 60.05 61.2904 60.05 61.00 23,964
Feb 12, 2020 59.90 60.95 59.00 60.50 110,221
Feb 11, 2020 58.38 60.80 57.50 60.00 42,541
Feb 10, 2020 63.00 63.00 58.9718 61.00 78,440
Feb 7, 2020 62.00 62.50 59.26 61.10 78,519
Feb 6, 2020 59.95 62.00 59.00 61.00 1,534,644
Feb 5, 2020 59.00 61.00 58.00 60.00 335,016
Feb 4, 2020 57.80 65.0505 52.00 59.00 1,650,303
Feb 3, 2020 61.40 68.00 50.00 56.20 9,853,982
Jan 31, 2020 93.10 97.80 93.10 96.40 164,340
Jan 30, 2020 94.02 94.0382 94.02 95.70 800
Jan 29, 2020 93.25 98.00 93.10 95.70 99,078
Jan 28, 2020 93.60 94.60 92.00 93.30 129,640
Jan 27, 2020 92.00 92.00 92.00 92.90 766
Jan 24, 2020 92.00 95.23 92.00 93.90 36,655
Jan 23, 2020 96.76 96.76 92.20 93.80 9,171
Jan 22, 2020 94.355 97.40 94.355 94.50 16,967
Jan 21, 2020 97.00 97.00 96.6798 95.00 2,009
Jan 20, 2020 94.25 96.64 94.25 95.00 10,000
Jan 17, 2020 97.50 97.80 92.20 96.00 30,956
Showing 1 to 50 of 259