1. Share Prices

  2. Nahl Group PLC (NAH)

31.50p-0.50 (-1.56%)01 Jul 2022, 11:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Nahl Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 202238.18p38.18p38.18p38.90p236
May 12, 202239.00p39.78p38.60p38.50p13,964
May 11, 202239.80p39.80p39.80p38.70p12,532
May 10, 202238.20p38.20p37.40p38.70p14,450
May 6, 202238.66p38.66p38.66p39.20p1,000
May 5, 202239.00p41.66p39.00p40.50p135,651
May 3, 202239.40p39.40p38.40p39.60p164,020
Apr 28, 202239.40p39.40p39.40p40.00p3,520
Apr 27, 202243.80p43.80p40.00p40.50p122,393
Apr 25, 202241.66p41.66p41.66p42.70p12,001
Apr 22, 202242.00p42.00p42.00p43.00p163,000
Apr 19, 202243.80p43.80p43.80p42.60p500
Apr 13, 202242.00p43.97p41.61p43.00p192,794
Apr 12, 202242.05p42.05p42.05p42.50p628
Apr 11, 202242.95p42.95p42.95p42.50p6,541
Apr 8, 202243.00p43.00p43.00p42.50p2,600
Apr 5, 202241.76p41.76p41.76p42.30p1,280
Apr 4, 202241.40p41.76p41.40p41.60p11,000
Apr 1, 202241.80p42.03p41.80p42.30p63,500
Mar 31, 202243.00p43.00p43.00p44.00p271
Mar 30, 202243.00p43.00p43.00p44.00p2,000
Mar 29, 202243.10p44.20p43.00p44.00p28,389
Mar 28, 202244.10p44.10p44.10p45.00p1,100
Mar 25, 202243.62p43.62p43.62p44.70p3,843
Mar 24, 202244.00p44.00p43.10p44.50p51,087
Mar 23, 202242.00p43.56p39.96p43.50p48,631
Mar 22, 202239.10p39.10p39.10p39.55p107
Mar 21, 202240.00p40.00p39.62p39.80p11,700
Mar 18, 202240.60p40.60p39.80p39.80p64,231
Mar 15, 202242.00p42.00p41.00p41.05p56,814
Mar 14, 202243.10p43.10p42.50p42.30p51,827
Mar 11, 202243.00p43.93p43.00p43.75p23,416
Mar 10, 202242.00p43.00p41.85p43.25p26,961
Mar 9, 202240.90p41.50p40.90p41.75p24,579
Mar 8, 202239.10p39.10p39.10p40.50p13
Mar 7, 202240.05p40.05p40.05p40.50p584
Mar 4, 202241.00p41.05p40.00p41.25p112,873
Mar 3, 202242.10p43.44p38.00p41.45p209,606
Mar 2, 202243.44p43.44p43.44p44.50p501
Feb 28, 202245.40p45.40p45.40p44.30p13
Feb 25, 202243.90p44.13p42.85p43.80p56,538
Feb 24, 202244.86p44.86p44.86p45.00p4,920
Feb 23, 202246.00p46.00p45.10p46.00p15,993
Feb 22, 202246.02p46.02p46.02p47.00p760
Feb 21, 202245.66p45.66p45.66p45.50p2,005
Feb 18, 202247.54p47.54p47.54p46.70p7,547
Feb 17, 202247.10p47.20p46.37p47.50p26,992
Feb 16, 202247.10p47.52p47.10p48.50p30,000
Feb 14, 202247.10p49.69p46.64p48.50p172,655
Feb 11, 202249.41p49.41p49.41p48.00p7,319
12345
Showing 1 to 50 of 219

Sign up to our
daily 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:
30 Jun 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Discoverie Group PLC660.006.45
Carnival PLC656.806.00
Wizz Air Holdings PLC1,858.505.96
Helios Towers PLC128.005.87
Asos PLC882.005.19
Ocado Group PLC814.004.20

Fallers

CompanyPrice% Chg
Harbour Energy PLC332.60-8.58
Chrysalis Investments Limited96.20-7.68
Tullow Oil PLC43.52-7.13
Hg Capital Trust PLC315.00-4.69
Energean PLC1,048.00-4.64
Plus500 LTD1,596.00-4.60