NAHL Group PLC

NAH
🏛️ uk →
54.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 61.50 62.00 60.10 62.00 0.0M
2023-12-28 62.05 62.05 62.00 62.25 0.0M
2023-12-27 61.50 61.50 61.50 62.25 0.0M
2023-12-22 61.52 61.52 61.52 62.25 0.0M
2023-12-21 63.00 63.00 63.00 62.25 0.0M
2023-12-20 61.00 64.00 61.00 62.50 0.0M
2023-12-19 62.10 62.10 62.00 61.50 0.0M
2023-12-18 60.00 63.38 60.00 62.25 0.0M
2023-12-15 60.05 60.95 60.05 60.50 0.0M
2023-12-14 64.00 66.75 57.63 59.00 0.2M
2023-12-13 63.55 63.55 63.55 65.50 0.0M
2023-12-12 63.00 68.00 63.00 65.50 0.1M
2023-12-11 67.75 68.00 67.75 66.00 0.0M
2023-12-08 63.00 67.97 63.00 65.75 0.0M
2023-12-07 64.43 64.43 63.48 64.50 0.0M
2023-12-06 63.00 67.00 63.00 65.25 0.2M
2023-12-05 63.00 63.00 63.00 63.00 0.0M
2023-12-04 62.00 62.78 62.00 62.00 0.0M
2023-12-01 62.00 62.00 62.00 62.00 0.0M
2023-11-30 62.00 62.00 61.36 62.00 0.1M
2023-11-29 62.50 62.50 62.50 61.50 0.0M
2023-11-28 62.78 63.00 61.50 61.50 0.0M
2023-11-27 62.78 63.00 62.78 62.00 0.0M
2023-11-24 63.00 63.00 62.00 62.00 0.1M
2023-11-23 62.16 62.17 62.16 62.00 0.0M
2023-11-22 62.98 62.98 62.31 62.50 0.0M
2023-11-21 62.50 62.50 62.50 62.50 0.0M
2023-11-20 62.30 63.00 62.22 63.00 0.0M
2023-11-17 63.30 63.98 63.30 63.00 0.0M
2023-11-16 63.30 63.30 62.00 63.00 0.0M
2023-11-15 63.00 63.90 60.81 63.00 0.0M
2023-11-14 59.39 63.00 59.39 61.50 0.1M
2023-11-13 61.57 61.83 60.00 61.00 0.0M
2023-11-10 60.00 60.00 60.00 60.00 0.0M
2023-11-09 60.50 60.50 60.50 60.50 0.0M
2023-11-08 61.57 61.57 61.57 61.00 0.0M
2023-11-07 61.63 61.63 60.00 60.50 0.0M
2023-11-06 62.77 62.77 59.18 59.50 0.0M
2023-11-03 63.48 63.48 60.22 60.75 0.1M
2023-11-02 61.13 63.72 61.13 63.25 0.0M
2023-11-01 63.17 65.85 60.00 62.00 0.1M
2023-10-31 61.50 61.50 61.50 61.50 0.0M
2023-10-30 59.90 62.00 59.00 61.50 0.0M
2023-10-27 58.00 59.90 58.00 59.00 0.0M
2023-10-26 58.50 58.50 58.50 58.50 0.0M
2023-10-25 58.00 58.00 58.00 59.00 0.0M
2023-10-24 58.00 58.00 58.00 59.00 0.0M
2023-10-23 59.90 59.90 59.90 59.00 0.0M
2023-10-20 57.95 60.00 57.95 58.50 0.0M
2023-10-19 57.02 59.80 56.00 57.00 0.0M
2023-10-18 60.95 64.00 57.96 58.00 0.1M
2023-10-17 63.00 63.00 60.00 62.00 0.0M
2023-10-16 61.64 61.90 61.64 61.00 0.0M
2023-10-13 62.58 63.50 62.00 61.50 0.0M
2023-10-12 60.85 63.00 60.85 62.50 0.1M
2023-10-11 55.00 60.78 55.00 58.75 0.0M
2023-10-10 55.51 55.51 55.51 56.25 0.0M
2023-10-09 57.21 57.21 57.21 56.25 0.0M
2023-10-06 55.25 55.25 55.25 56.25 0.0M
2023-10-05 57.44 57.44 55.40 55.50 0.0M
2023-10-04 55.00 57.10 55.00 55.75 0.0M
2023-10-03 55.23 55.23 55.23 56.25 0.0M
2023-10-02 55.20 57.05 55.20 56.25 0.0M
2023-09-29 56.25 56.25 56.25 56.25 0.0M
2023-09-28 56.25 56.25 56.25 56.25 0.0M
2023-09-27 55.00 55.00 55.00 56.25 0.0M
2023-09-26 55.38 56.00 55.00 56.25 0.1M
2023-09-25 55.38 57.61 55.38 56.25 0.0M
2023-09-22 57.08 57.08 57.08 55.75 0.0M
2023-09-21 57.13 57.13 56.25 56.25 0.0M
2023-09-20 57.50 57.50 54.36 55.75 0.0M
2023-09-19 54.18 54.18 54.18 55.75 0.0M
2023-09-18 54.53 55.76 54.53 55.00 0.0M
2023-09-15 54.38 54.38 54.13 55.25 0.0M
2023-09-14 54.95 54.95 54.30 55.00 0.0M
2023-09-13 55.00 56.50 54.38 56.00 0.0M
2023-09-12 55.00 55.25 55.00 55.75 0.0M
2023-09-11 56.00 57.50 56.00 56.75 0.0M
2023-09-08 56.75 56.75 56.75 56.75 0.0M
2023-09-07 56.17 56.17 56.17 56.75 0.0M
2023-09-06 56.17 56.17 56.17 56.75 0.0M
2023-09-05 57.50 57.50 57.43 56.75 0.0M
2023-09-04 56.00 56.89 56.00 56.50 0.0M
2023-09-01 56.30 56.30 56.30 56.50 0.0M
2023-08-31 56.22 56.22 56.22 57.00 0.0M
2023-08-30 58.33 58.33 57.18 57.75 0.0M
2023-08-29 57.06 62.00 57.06 58.00 0.2M
2023-08-25 56.00 61.00 53.00 58.00 0.1M
2023-08-24 56.00 56.00 55.00 54.50 0.0M
2023-08-23 53.20 54.77 53.20 54.00 0.0M
2023-08-22 54.06 55.00 53.22 54.00 0.1M
2023-08-21 52.39 52.50 51.72 53.00 0.0M
2023-08-18 51.50 52.83 51.50 52.25 0.0M
2023-08-17 52.00 52.00 52.00 52.50 0.0M
2023-08-16 50.00 53.00 50.00 52.00 0.1M
2023-08-15 50.00 52.00 50.00 51.50 0.0M
2023-08-14 51.49 51.49 49.78 50.50 0.0M
2023-08-11 49.60 51.55 49.48 50.50 0.0M
2023-08-10 49.60 51.61 49.60 50.50 0.0M
2023-08-09 51.66 51.66 51.66 50.50 0.0M
2023-08-08 51.50 51.50 51.50 50.25 0.0M
2023-08-07 48.00 51.10 48.00 49.75 0.0M
2023-08-04 50.66 51.00 48.33 50.35 0.0M
2023-08-03 50.79 50.79 50.79 49.50 0.0M
2023-08-02 51.05 51.56 49.00 49.50 0.0M
2023-08-01 48.20 48.20 48.20 50.00 0.0M
2023-07-31 48.20 52.00 48.20 50.10 0.0M
2023-07-28 48.66 51.00 48.66 49.50 0.0M
2023-07-27 47.60 51.00 47.00 49.50 0.1M
2023-07-26 43.60 47.77 43.60 46.10 1.7M
2023-07-25 43.71 43.71 43.71 43.40 0.0M
2023-07-24 43.09 43.71 43.09 43.40 0.0M
2023-07-21 43.00 43.00 43.00 43.50 0.0M
2023-07-20 44.00 44.00 44.00 43.80 0.0M
2023-07-19 43.40 43.85 43.40 43.80 0.0M
2023-07-18 43.40 43.40 43.40 42.60 0.0M
2023-07-17 43.39 43.39 42.15 42.70 0.0M
2023-07-14 43.20 43.20 42.60 42.50 0.0M
2023-07-13 43.40 43.40 43.40 43.50 0.0M
2023-07-12 43.20 43.27 43.20 43.50 0.0M
2023-07-11 42.51 43.53 42.51 43.40 0.0M
2023-07-10 41.80 43.04 41.80 42.50 0.0M
2023-07-07 41.40 41.70 41.40 42.40 0.0M
2023-07-06 41.25 41.25 40.00 40.80 0.0M
2023-07-05 41.80 41.80 41.80 41.40 0.0M
2023-07-04 41.30 41.30 41.30 41.40 0.0M
2023-07-03 41.86 41.86 41.86 41.40 0.0M
2023-06-30 41.50 41.50 41.50 41.50 0.0M
2023-06-29 42.00 42.00 42.00 42.10 0.0M
2023-06-28 42.00 42.60 42.00 41.90 0.1M
2023-06-27 40.00 41.05 39.80 40.50 0.0M
2023-06-26 39.00 39.00 38.52 39.00 0.1M
2023-06-23 39.38 40.00 39.38 39.80 0.1M
2023-06-22 39.90 39.90 39.90 39.90 0.0M
2023-06-21 40.00 40.00 40.00 40.00 0.0M
2023-06-20 40.10 40.10 40.10 40.10 0.0M
2023-06-19 39.34 41.00 39.00 40.60 0.2M
2023-06-16 39.00 39.00 39.00 39.50 0.0M
2023-06-15 39.00 39.00 39.00 39.50 0.0M
2023-06-14 40.20 40.20 39.70 39.80 0.0M
2023-06-13 39.90 39.90 39.90 39.90 0.0M
2023-06-12 39.65 39.65 39.00 39.70 0.0M
2023-06-09 40.25 40.80 40.02 40.10 0.1M
2023-06-08 39.50 39.50 39.50 39.70 0.0M
2023-06-07 40.00 40.00 40.00 39.80 0.0M
2023-06-06 41.20 41.20 39.80 40.00 0.1M
2023-06-05 40.10 40.10 40.10 40.10 0.0M
2023-06-02 40.10 40.10 38.00 39.40 0.4M
2023-06-01 39.09 40.40 39.09 40.10 0.0M
2023-05-31 40.60 41.00 39.60 39.70 0.1M
2023-05-30 42.00 42.00 40.74 40.60 0.1M
2023-05-26 42.20 42.20 42.00 42.00 0.0M
2023-05-25 43.87 43.87 42.80 42.80 0.0M
2023-05-24 43.00 43.00 42.90 42.50 0.0M
2023-05-23 43.40 43.40 43.40 43.40 0.0M
2023-05-22 43.00 43.00 43.00 43.00 0.0M
2023-05-19 43.20 43.20 43.00 43.80 0.0M
2023-05-18 44.78 44.78 43.20 43.50 0.0M
2023-05-17 42.82 42.82 42.60 43.10 0.0M
2023-05-16 44.00 44.00 42.40 43.00 0.1M
2023-05-15 44.42 44.42 44.42 44.50 0.0M
2023-05-12 44.90 44.90 44.90 44.90 0.0M
2023-05-11 44.90 44.90 44.90 44.90 0.0M
2023-05-10 45.60 45.60 45.60 44.50 0.0M
2023-05-09 44.42 44.42 44.20 44.90 0.0M
2023-05-05 44.46 44.46 44.00 45.00 0.1M
2023-05-04 44.20 44.20 44.20 45.10 0.0M
2023-05-03 44.20 45.00 44.00 45.50 0.1M
2023-05-02 45.00 45.99 45.00 45.00 0.0M
2023-04-28 44.00 44.00 44.00 44.10 0.0M
2023-04-27 46.20 46.28 44.02 44.10 0.1M
2023-04-26 46.20 46.33 46.20 46.50 0.0M
2023-04-25 46.70 46.70 46.70 46.70 0.0M
2023-04-24 47.16 47.16 47.16 46.80 0.0M
2023-04-21 46.50 47.20 46.50 47.20 0.2M
2023-04-20 46.40 46.40 46.40 46.40 0.0M
2023-04-19 46.50 46.50 46.50 46.40 0.0M
2023-04-18 46.50 46.50 46.50 46.40 0.0M
2023-04-17 46.99 46.99 46.20 46.50 0.0M
2023-04-14 47.00 47.13 47.00 46.90 0.0M
2023-04-13 47.00 47.00 46.79 47.20 0.0M
2023-04-12 46.00 46.72 45.46 46.50 0.0M
2023-04-11 46.20 46.80 46.01 46.40 0.0M
2023-04-06 40.24 47.00 40.24 47.00 0.1M
2023-04-05 37.40 41.01 37.40 41.60 0.1M
2023-04-04 36.60 36.60 36.60 37.00 0.0M
2023-04-03 37.30 37.30 37.30 37.30 0.0M
2023-03-31 37.00 37.00 37.00 37.00 0.0M
2023-03-30 37.80 37.80 36.22 36.60 0.0M
2023-03-29 37.04 37.80 37.04 37.50 0.0M
2023-03-28 36.29 36.29 36.29 37.30 0.0M
2023-03-27 35.80 37.00 35.80 37.30 0.1M
2023-03-24 36.04 36.85 34.80 35.40 0.1M
2023-03-23 36.00 37.80 36.00 37.30 0.1M
2023-03-22 35.92 38.48 35.92 36.80 0.2M
2023-03-21 35.60 35.60 35.60 35.30 0.0M
2023-03-20 34.80 34.80 34.80 34.80 0.0M
2023-03-17 34.80 34.80 34.80 34.80 0.0M
2023-03-16 34.00 34.00 34.00 34.00 0.0M
2023-03-15 33.09 33.09 33.05 33.50 0.0M
2023-03-14 34.00 34.05 32.90 34.40 0.0M
2023-03-13 35.80 35.80 34.10 34.50 0.0M
2023-03-10 34.90 34.90 34.90 34.90 0.0M
2023-03-09 35.40 35.40 35.40 35.40 0.0M
2023-03-08 36.00 36.00 35.00 35.50 0.1M
2023-03-07 35.72 35.72 35.00 35.40 0.0M
2023-03-06 35.00 35.00 34.95 35.00 0.1M
2023-03-03 34.05 34.05 34.00 34.50 0.0M
2023-03-02 34.50 34.50 34.50 34.50 0.0M
2023-03-01 34.05 34.05 34.05 34.50 0.0M
2023-02-28 34.50 34.50 34.50 34.50 0.0M
2023-02-27 34.50 34.50 34.50 34.50 0.0M
2023-02-24 34.05 34.05 34.05 34.50 0.0M
2023-02-23 34.20 34.20 34.20 34.20 0.0M
2023-02-22 34.30 34.30 34.30 34.30 0.0M
2023-02-21 34.00 34.00 34.00 34.30 0.0M
2023-02-20 35.00 35.00 34.05 34.50 0.0M
2023-02-17 34.00 34.00 33.95 34.30 0.1M
2023-02-16 34.10 34.10 34.10 34.10 0.0M
2023-02-15 34.08 35.60 34.00 34.10 0.3M
2023-02-14 35.80 35.80 34.09 34.90 0.0M
2023-02-13 35.60 35.60 34.08 34.90 0.0M
2023-02-10 35.45 35.50 35.45 34.80 0.1M
2023-02-09 34.00 35.81 34.00 34.90 0.3M
2023-02-08 33.00 33.00 32.70 33.10 0.1M
2023-02-07 33.93 33.93 33.93 33.50 0.0M
2023-02-06 34.00 34.00 33.00 33.00 0.0M
2023-02-03 33.05 33.05 33.00 33.00 0.0M
2023-02-02 34.00 34.00 33.00 33.00 0.0M
2023-02-01 33.00 33.00 33.00 33.00 0.0M
2023-01-31 33.00 33.05 33.00 33.50 0.0M
2023-01-30 33.00 33.40 31.33 33.50 0.3M
2023-01-27 33.31 33.31 33.29 34.10 0.0M
2023-01-26 35.02 35.02 35.02 35.20 0.0M
2023-01-25 35.60 36.00 35.00 35.60 0.4M
2023-01-24 35.80 35.80 33.42 35.60 0.1M
2023-01-23 34.80 34.80 34.80 34.50 0.0M
2023-01-20 35.80 35.80 34.09 34.50 0.0M
2023-01-19 34.90 34.90 34.90 34.90 0.0M
2023-01-18 34.00 34.70 33.20 34.90 0.0M
2023-01-17 35.60 35.60 34.08 34.50 0.0M
2023-01-16 35.60 35.60 35.60 34.80 0.0M
2023-01-13 34.40 34.40 34.40 34.40 0.0M
2023-01-12 34.98 35.00 34.00 34.80 1.3M
2023-01-11 34.38 35.10 34.38 35.30 0.0M
2023-01-10 35.00 35.00 34.60 35.10 0.0M
2023-01-09 35.57 35.60 35.54 35.30 0.4M
2023-01-06 35.00 35.00 35.00 35.20 0.0M
2023-01-05 35.03 35.03 35.00 35.10 0.0M
2023-01-04 35.00 35.00 35.00 35.10 0.0M
2023-01-03 34.96 34.96 34.96 34.80 0.0M