NAHL Group PLC (NAH)

NAH
🏛️ Vereinigtes Königreich →
54.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 48.40 51.20 48.20 52.80 0.1M
2021-12-30 48.60 49.00 46.66 49.00 0.0M
2021-12-29 47.65 49.00 46.10 47.60 0.1M
2021-12-24 47.90 47.90 47.90 48.45 0.0M
2021-12-23 48.80 48.80 47.90 48.45 0.0M
2021-12-22 44.24 48.00 44.00 48.50 0.1M
2021-12-21 46.00 46.00 46.00 45.50 0.0M
2021-12-20 44.10 45.60 44.00 45.50 0.0M
2021-12-17 46.50 46.90 46.00 45.50 0.0M
2021-12-16 46.00 47.00 46.00 47.00 0.0M
2021-12-15 47.00 47.00 47.00 47.00 0.0M
2021-12-14 47.00 47.00 47.00 47.00 0.0M
2021-12-13 46.80 46.80 46.38 47.00 0.0M
2021-12-10 46.88 47.48 46.00 47.00 0.0M
2021-12-09 47.89 47.89 46.00 47.25 0.0M
2021-12-08 47.11 47.11 47.11 47.25 0.0M
2021-12-07 47.50 47.50 47.50 48.50 0.0M
2021-12-06 48.10 48.10 48.00 48.50 0.0M
2021-12-03 49.00 49.00 49.00 49.00 0.0M
2021-12-02 49.00 49.05 48.40 49.00 0.0M
2021-12-01 49.90 50.00 49.86 49.50 0.0M
2021-11-30 49.64 50.00 49.24 50.00 0.0M
2021-11-29 50.90 51.20 50.90 51.50 0.0M
2021-11-26 51.84 53.02 51.84 53.00 0.0M
2021-11-25 51.56 51.56 51.40 51.50 0.0M
2021-11-24 52.20 52.20 52.20 52.20 0.0M
2021-11-23 52.00 52.00 52.00 52.00 0.0M
2021-11-22 54.62 54.62 52.80 53.00 0.0M
2021-11-19 51.31 54.80 51.31 52.50 0.1M
2021-11-18 49.90 52.00 49.20 51.50 0.0M
2021-11-17 47.00 49.00 47.00 50.55 0.1M
2021-11-16 46.92 47.00 46.90 46.00 0.1M
2021-11-15 46.90 46.90 46.90 45.50 0.0M
2021-11-12 45.50 45.50 45.50 45.50 0.0M
2021-11-11 44.10 46.00 44.10 46.15 0.0M
2021-11-10 44.58 44.58 44.58 45.50 0.0M
2021-11-09 45.46 45.50 45.40 45.50 0.0M
2021-11-08 45.40 45.50 44.10 44.75 0.1M
2021-11-05 43.50 45.28 43.50 44.75 0.1M
2021-11-04 44.00 44.65 44.00 44.65 0.0M
2021-11-02 44.00 45.27 44.00 44.65 0.0M
2021-11-01 45.62 45.62 45.62 44.95 0.0M
2021-10-29 44.10 45.01 44.00 44.95 0.1M
2021-10-28 46.00 46.20 44.61 44.90 0.1M
2021-10-27 45.88 46.00 44.21 46.50 0.0M
2021-10-26 46.00 46.00 44.10 45.00 0.0M
2021-10-25 43.77 45.26 43.77 44.50 0.1M
2021-10-22 46.00 46.00 46.00 45.45 0.0M
2021-10-21 46.02 46.02 46.00 46.45 0.0M
2021-10-20 48.90 48.90 46.00 47.00 0.0M
2021-10-19 46.99 46.99 46.99 47.45 0.0M
2021-10-18 47.85 49.00 45.25 48.95 0.2M
2021-10-15 44.30 47.60 44.30 46.50 0.0M
2021-10-14 42.90 48.00 41.60 48.00 0.6M
2021-10-13 43.86 43.90 42.00 42.40 0.1M
2021-10-12 42.30 42.30 42.30 43.10 0.0M
2021-10-11 43.40 43.40 43.40 43.40 0.0M
2021-10-08 44.59 44.59 42.14 43.40 0.0M
2021-10-07 42.90 43.00 42.00 43.45 0.0M
2021-10-06 43.04 44.70 42.86 42.45 0.1M
2021-10-05 43.37 44.70 42.80 43.90 0.2M
2021-10-04 48.71 48.80 45.00 45.90 0.1M
2021-10-01 47.00 47.00 45.13 46.50 0.1M
2021-09-30 47.71 48.92 47.71 49.20 0.0M
2021-09-29 47.70 47.90 45.10 46.50 0.0M
2021-09-28 52.60 52.60 40.01 46.50 0.4M
2021-09-27 57.37 57.48 56.20 56.20 0.0M
2021-09-24 55.70 55.70 55.70 55.70 0.0M
2021-09-23 54.04 54.04 54.00 55.70 0.0M
2021-09-22 53.83 53.83 53.83 55.70 0.0M
2021-09-21 57.36 57.36 57.36 55.60 0.0M
2021-09-20 53.64 53.64 53.64 55.50 0.0M
2021-09-17 57.40 57.40 53.00 55.10 0.0M
2021-09-16 53.26 57.36 53.26 55.30 0.0M
2021-09-15 53.00 53.00 53.00 55.30 0.0M
2021-09-14 57.00 57.00 55.00 56.10 0.0M
2021-09-13 57.64 58.00 57.40 58.70 0.0M
2021-09-10 59.70 59.70 59.70 59.70 0.0M
2021-09-09 57.60 57.60 57.60 59.90 0.0M
2021-09-08 59.80 59.80 59.80 59.80 0.0M
2021-09-07 58.40 58.40 57.40 60.00 0.0M
2021-09-06 58.60 58.60 58.60 59.90 0.0M
2021-09-03 59.60 60.20 58.80 60.00 0.0M
2021-09-02 59.60 59.60 59.03 60.40 0.0M
2021-09-01 59.42 59.42 59.42 60.60 0.0M
2021-08-31 58.99 60.80 56.20 60.80 0.0M
2021-08-27 59.00 61.00 56.20 59.00 0.0M
2021-08-26 58.60 62.00 58.60 62.00 0.0M
2021-08-25 55.80 60.50 55.80 60.60 0.2M
2021-08-24 57.77 57.77 57.77 56.70 0.0M
2021-08-23 55.80 55.80 55.60 57.20 0.0M
2021-08-20 58.05 58.05 55.60 57.50 0.0M
2021-08-19 56.42 56.42 55.60 57.60 0.0M
2021-08-18 57.80 57.80 57.80 57.90 0.0M
2021-08-17 55.20 55.24 55.04 57.30 0.0M
2021-08-16 55.20 55.20 55.20 57.70 0.0M
2021-08-13 53.86 57.80 53.86 56.80 0.0M
2021-08-12 52.00 55.00 52.00 55.00 0.0M
2021-08-11 50.40 54.00 50.40 53.00 0.0M
2021-08-09 51.20 51.20 50.40 51.80 0.0M
2021-08-06 51.20 52.60 51.01 52.90 0.0M
2021-08-05 51.40 51.80 51.40 52.20 0.0M
2021-08-04 53.00 53.00 51.20 53.10 0.0M
2021-08-03 49.80 52.50 49.80 52.40 0.1M
2021-08-02 48.30 48.30 48.30 49.10 0.0M
2021-07-30 47.62 48.70 47.62 49.35 0.0M
2021-07-29 47.33 47.33 47.33 48.65 0.0M
2021-07-28 46.79 48.60 46.50 48.25 0.0M
2021-07-27 44.99 47.79 44.99 47.00 0.1M
2021-07-26 42.71 43.27 42.71 44.55 0.0M
2021-07-23 45.90 46.00 45.90 44.20 0.0M
2021-07-22 45.30 45.30 44.97 45.40 0.1M
2021-07-21 44.99 44.99 43.78 44.90 0.0M
2021-07-20 44.54 45.00 44.00 44.90 0.1M
2021-07-19 43.32 45.00 41.00 45.40 6.0M
2021-07-16 45.60 45.60 45.60 45.60 0.0M
2021-07-15 44.63 44.63 44.60 45.65 0.0M
2021-07-14 45.75 45.75 45.75 45.75 0.0M
2021-07-13 46.00 46.00 43.86 45.65 0.1M
2021-07-12 45.00 45.00 45.00 44.70 0.0M
2021-07-09 44.00 44.60 44.00 45.65 0.0M
2021-07-08 44.45 46.86 44.45 46.00 0.3M
2021-07-07 47.82 47.82 45.09 45.90 0.0M
2021-07-06 47.82 47.82 46.16 48.60 0.1M
2021-07-05 49.00 49.00 48.33 48.55 0.1M
2021-07-02 48.33 49.40 48.10 48.10 0.0M
2021-06-30 48.05 49.50 48.05 49.50 0.0M
2021-06-29 49.38 49.40 46.28 48.30 0.2M
2021-06-28 47.00 47.00 47.00 48.00 0.0M
2021-06-25 47.32 47.32 47.26 48.45 0.0M
2021-06-24 48.31 49.40 48.31 48.85 0.0M
2021-06-23 48.83 48.83 48.80 49.10 0.0M
2021-06-22 49.38 49.50 47.90 49.50 0.0M
2021-06-21 47.25 49.40 47.25 48.05 0.0M
2021-06-18 46.43 48.89 46.43 47.85 0.0M
2021-06-16 48.50 48.50 48.50 47.30 0.0M
2021-06-15 45.92 45.92 45.89 45.50 0.0M
2021-06-14 46.03 48.00 46.00 46.00 0.0M
2021-06-11 47.45 47.45 47.45 47.45 0.0M
2021-06-10 47.40 47.40 47.40 47.40 0.0M
2021-06-09 46.17 47.50 46.17 47.50 0.1M
2021-06-08 46.00 46.00 46.00 47.45 0.0M
2021-06-07 46.00 46.00 46.00 47.55 0.0M
2021-06-04 46.26 48.80 46.26 47.55 0.0M
2021-06-03 46.17 46.17 46.17 47.45 0.0M
2021-06-02 48.07 48.40 45.23 45.45 0.1M
2021-06-01 49.13 49.13 48.16 48.80 0.1M
2021-05-28 48.00 52.00 48.00 52.00 0.1M
2021-05-27 46.60 48.24 46.21 47.90 0.1M
2021-05-26 44.62 48.00 44.62 48.00 0.1M
2021-05-25 44.90 45.98 44.66 45.25 0.0M
2021-05-24 43.95 43.95 43.95 43.95 0.0M
2021-05-21 44.90 44.90 44.90 44.20 0.0M
2021-05-20 44.00 44.00 42.83 43.80 0.0M
2021-05-19 42.53 43.66 42.53 43.15 0.1M
2021-05-18 42.62 42.62 42.50 42.30 0.0M
2021-05-17 44.40 45.00 42.27 43.60 0.0M
2021-05-14 42.72 43.15 42.72 43.50 0.0M
2021-05-13 44.81 44.81 43.00 43.90 0.0M
2021-05-12 45.89 45.89 45.89 45.10 0.0M
2021-05-11 44.46 44.46 44.46 44.85 0.0M
2021-05-10 45.69 45.69 44.44 44.70 0.1M
2021-05-07 45.71 47.39 45.71 46.65 0.0M
2021-05-06 47.47 47.50 46.09 46.25 0.1M
2021-05-05 47.00 47.00 46.06 46.45 0.1M
2021-05-04 47.37 47.37 46.00 46.65 0.0M
2021-04-30 47.10 47.50 47.00 47.50 0.0M
2021-04-29 47.00 47.50 46.50 47.10 0.1M
2021-04-28 47.00 47.15 45.71 46.40 0.0M
2021-04-27 48.10 48.63 48.00 48.00 0.0M
2021-04-26 49.13 49.13 46.95 47.50 0.2M
2021-04-23 44.90 49.28 44.90 49.50 0.1M
2021-04-22 44.59 44.59 42.27 44.20 0.0M
2021-04-21 42.27 43.60 42.27 44.20 0.0M
2021-04-20 42.25 44.90 42.25 43.45 0.0M
2021-04-19 43.45 43.45 43.45 43.45 0.0M
2021-04-16 44.50 44.50 44.50 43.95 0.0M
2021-04-15 42.35 44.59 42.00 43.75 0.1M
2021-04-14 43.57 44.11 41.65 42.50 0.1M
2021-04-13 44.68 44.68 41.09 42.25 0.1M
2021-04-12 46.11 46.11 42.25 43.35 0.1M
2021-04-09 46.00 46.58 44.13 45.45 0.1M
2021-04-08 46.46 46.94 46.01 46.75 0.0M
2021-04-07 47.11 48.00 47.11 47.50 0.0M
2021-04-06 52.02 52.02 47.05 50.00 0.1M
2021-04-01 51.00 51.60 50.80 52.00 0.0M
2021-03-31 51.80 52.60 51.80 52.60 0.1M
2021-03-30 52.00 52.60 49.80 52.00 0.1M
2021-03-29 52.61 52.61 52.00 51.80 0.0M
2021-03-26 53.00 53.60 50.83 53.00 0.1M
2021-03-25 52.40 52.80 52.40 52.60 0.0M
2021-03-24 52.00 52.41 52.00 52.50 0.0M
2021-03-23 49.90 52.00 49.90 51.60 0.0M
2021-03-22 50.99 51.60 50.00 51.60 0.1M
2021-03-19 45.82 50.58 45.16 50.30 0.2M
2021-03-18 44.55 45.89 44.55 45.55 0.1M
2021-03-17 43.13 44.61 43.13 44.40 0.0M
2021-03-16 44.61 44.61 43.71 44.45 0.0M
2021-03-15 43.12 43.12 43.10 44.10 0.0M
2021-03-12 44.39 44.59 43.51 44.45 0.1M
2021-03-11 44.00 44.00 44.00 44.30 0.0M
2021-03-10 43.90 44.00 42.51 43.45 0.0M
2021-03-08 42.50 43.90 42.00 42.80 0.0M
2021-03-05 43.70 43.70 43.70 43.60 0.0M
2021-03-04 43.00 43.00 43.00 43.55 0.6M
2021-03-02 43.00 46.50 41.35 42.20 0.1M
2021-03-01 42.98 42.98 42.98 44.00 0.0M
2021-02-26 46.86 46.86 43.10 45.00 0.1M
2021-02-25 44.00 44.00 44.00 44.85 0.0M
2021-02-24 44.50 44.50 43.00 44.00 0.0M
2021-02-23 45.00 45.70 43.00 44.50 0.2M
2021-02-22 47.10 47.11 45.70 46.80 0.1M
2021-02-19 43.30 47.50 43.30 47.50 0.1M
2021-02-18 44.90 44.90 43.35 43.00 0.0M
2021-02-17 43.38 44.90 43.00 43.00 0.1M
2021-02-16 41.14 43.38 41.14 43.00 0.4M
2021-02-15 42.84 42.91 41.13 42.80 0.0M
2021-02-12 41.15 41.15 41.15 42.50 0.0M
2021-02-11 40.25 41.15 40.25 42.50 0.1M
2021-02-10 41.12 41.12 41.12 42.15 0.0M
2021-02-09 43.77 43.77 43.77 42.15 0.0M
2021-02-08 42.88 42.90 40.60 41.95 0.0M
2021-02-05 41.00 42.90 41.00 42.50 0.0M
2021-02-04 41.00 41.05 41.00 40.80 0.0M
2021-02-03 39.10 39.41 39.10 39.60 0.0M
2021-02-02 41.70 41.70 41.70 39.55 0.0M
2021-02-01 41.38 41.38 39.38 39.65 0.0M
2021-01-29 39.25 39.25 39.25 39.60 0.0M
2021-01-28 41.60 41.60 39.25 39.65 0.0M
2021-01-27 39.17 39.17 39.17 39.65 0.0M
2021-01-26 39.04 42.50 39.04 39.60 0.1M
2021-01-25 39.20 41.75 39.04 39.55 0.0M
2021-01-22 41.80 41.80 39.50 39.80 0.0M
2021-01-21 41.85 41.85 40.00 39.80 0.6M
2021-01-20 39.18 42.34 39.10 39.70 0.2M
2021-01-18 40.03 40.40 40.03 40.60 0.1M
2021-01-15 40.15 40.15 39.67 40.00 0.1M
2021-01-14 42.00 42.00 40.00 40.45 0.0M
2021-01-13 43.48 43.48 40.00 40.00 0.0M
2021-01-12 41.15 41.62 41.15 42.10 0.0M
2021-01-11 41.68 43.90 41.20 41.80 0.1M
2021-01-08 42.10 42.10 41.10 41.80 0.0M
2021-01-07 42.00 43.00 42.00 42.75 0.0M
2021-01-06 43.50 44.00 42.26 43.10 0.0M
2021-01-05 43.58 45.10 43.50 43.75 0.0M
2021-01-04 44.98 44.98 43.63 44.00 0.0M