Nahl Group Plc (NAH)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 10.2040816327 | 49 | 54 | 49 | 34673 | 52.73007983 | DE |
| 4 | -11.5 | -17.5572519084 | 65.5 | 66.5 | 48 | 55048 | 53.45538518 | DE |
| 12 | -11 | -16.9230769231 | 65 | 78 | 48 | 51305 | 64.45979678 | DE |
| 26 | -6 | -10 | 60 | 80 | 48 | 37180 | 65.57673026 | DE |
| 52 | 10.8 | 25 | 43.2 | 80 | 42.5 | 38306 | 59.30566812 | DE |
| 156 | 9 | 20 | 45 | 80 | 28 | 54660 | 45.8241135 | DE |
| 260 | -68.5 | -55.9183673469 | 122.5 | 127 | 28 | 83817 | 52.59767368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1720715400 | 54 | 1.25 | 2.37 | 53.5 | 54 | 53.5 | 46144 |
| 1720629000 | 52.75 | 0.5 | 0.96 | 52.75 | 52.75 | 52.75 | 40000 |
| 1720542600 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 4957 |
| 1720456200 | 52.25 | 0.5 | 0.97 | 52.25 | 52.25 | 52.25 | 47222 |
| 1720197000 | 51.75 | 1.75 | 3.50 | 49 | 51.75 | 49 | 35044 |
| 1720110600 | 50 | 1.2 | 2.46 | 48 | 50 | 48 | 161056 |
| 1720024200 | 48.8 | -3.95 | -7.49 | 52 | 52 | 48.4 | 143932 |
| 1719937800 | 52.75 | -0.75 | -1.40 | 53 | 53 | 52 | 133996 |
| 1719851400 | 53.5 | -3.5 | -6.14 | 55 | 55 | 52 | 88145 |
| 1719592200 | 57 | 1 | 1.79 | 54 | 57 | 54 | 23109 |
| 1719505800 | 56 | -10 | -15.15 | 54 | 56 | 52 | 184158 |
| 1719419400 | 66 | 0.5 | 0.76 | 66 | 66 | 66 | 4000 |
| 1719333000 | 65.5 | 1.75 | 2.75 | 65.5 | 65.5 | 65.5 | 0 |
| 1719246600 | 63.75 | 0 | 0.00 | 64 | 65 | 63.75 | 12219 |
| 1718987400 | 63.75 | 0 | 0.00 | 63.75 | 63.75 | 63.75 | 52971 |
| 1718901000 | 63.75 | -1.75 | -2.67 | 63 | 64.5 | 63 | 3002 |
| 1718814600 | 65.5 | -0.25 | -0.38 | 65.5 | 65.5 | 65.5 | 0 |
| 1718728200 | 65.75 | -0.75 | -1.13 | 65 | 65.75 | 65 | 843 |
| 1718641800 | 66.5 | 0.5 | 0.76 | 65 | 66.5 | 65 | 6997 |
| 1718382600 | 66 | 0 | 0.00 | 65.5 | 66 | 65 | 3073 |
| 1718296200 | 66 | 1 | 1.54 | 65.5 | 66 | 65 | 105 |
| 1718209800 | 65 | 0 | 0.00 | 64.5 | 66 | 64.5 | 27212 |
| 1718123400 | 65 | -5 | -7.14 | 66 | 66 | 63 | 233739 |
| 1718037000 | 70 | 2 | 2.94 | 70 | 70 | 70 | 151292 |
| 1717777800 | 68 | 0 | 0.00 | 66 | 68 | 66 | 22255 |
| 1717691400 | 68 | -0.5 | -0.73 | 67.5 | 71.5 | 67.5 | 86952 |
| 1717605000 | 68.5 | -0.25 | -0.36 | 69.5 | 69.5 | 68.5 | 36964 |
| 1717518600 | 68.75 | 0.25 | 0.36 | 68.75 | 68.75 | 68.75 | 59278 |
| 1717432200 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 14981 |
| 1717173000 | 68.5 | -1.5 | -2.14 | 69 | 69 | 68.5 | 42494 |
| 1717086600 | 70 | -1.75 | -2.44 | 71.5 | 71.5 | 69 | 117384 |
| 1717000200 | 71.75 | 0.25 | 0.35 | 71.75 | 71.75 | 71.75 | 1632 |
| 1716913800 | 71.5 | -1.25 | -1.72 | 74 | 74 | 71.5 | 106576 |
| 1716568200 | 72.75 | 0 | 0.00 | 72.75 | 72.75 | 72.75 | 967 |
| 1716481800 | 72.75 | 0.5 | 0.69 | 75 | 75 | 72.75 | 51180 |
| 1716395400 | 72.25 | 1.75 | 2.48 | 73 | 73 | 72.25 | 69457 |
| 1716309000 | 70.5 | -3.25 | -4.41 | 73 | 73 | 70.5 | 128079 |
| 1716222600 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 560 |
| 1715963400 | 73.75 | 0 | 0.00 | 73.75 | 73.75 | 73.75 | 0 |
| 1715877000 | 73.75 | 0.25 | 0.34 | 73.75 | 73.75 | 73.75 | 4307 |
| 1715790600 | 73.5 | 0 | 0.00 | 73 | 74 | 73 | 45451 |
| 1715704200 | 73.5 | -1 | -1.34 | 73.5 | 73.5 | 73 | 49533 |
| 1715617800 | 74.5 | -0.5 | -0.67 | 74.5 | 74.5 | 74.5 | 19909 |
| 1715358600 | 75 | -0.5 | -0.66 | 77 | 77 | 75 | 2523 |
| 1715272200 | 75.5 | 0 | 0.00 | 77 | 77 | 75.5 | 25305 |
| 1715185800 | 75.5 | -1.25 | -1.63 | 78 | 78 | 75.5 | 10357 |
| 1715099400 | 76.75 | 4.75 | 6.60 | 73 | 76.75 | 73 | 213936 |
| 1714753800 | 72 | -0.5 | -0.69 | 71 | 72 | 71 | 10651 |
| 1714667400 | 72.5 | 1 | 1.40 | 71 | 72.5 | 71 | 48260 |
| 1714581000 | 71.5 | 4.75 | 7.12 | 69 | 71.5 | 69 | 105257 |
| 1714494600 | 66.75 | 0 | 0.00 | 68 | 68 | 66.75 | 30000 |
| 1714408200 | 66.75 | -0.25 | -0.37 | 68 | 68 | 66 | 8753 |
| 1714149000 | 67 | 0 | 0.00 | 66 | 67 | 66 | 73887 |
| 1714062600 | 67 | -1 | -1.47 | 67 | 67 | 67 | 3759 |
| 1713976200 | 68 | 0.5 | 0.74 | 68 | 68 | 68 | 18045 |
| 1713889800 | 67.5 | 0 | 0.00 | 69 | 69 | 67.5 | 9580 |
| 1713803400 | 67.5 | 0 | 0.00 | 65 | 67.5 | 65 | 259 |
| 1713544200 | 67.5 | 0.5 | 0.75 | 65 | 67.5 | 65 | 2 |
| 1713457800 | 67 | 0 | 0.00 | 69 | 69 | 67 | 3747 |
| 1713371400 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1713285000 | 67 | -2.5 | -3.60 | 67 | 67 | 64 | 18279 |
| 1713198600 | 69.5 | -1.75 | -2.46 | 69 | 69.5 | 69 | 27004 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
