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
2022-12-30 34.16 35.00 34.16 35.00 0.0M
2022-12-29 34.50 34.50 34.50 34.50 0.0M
2022-12-28 34.66 34.66 33.74 34.50 0.0M
2022-12-23 34.80 34.80 34.80 34.80 0.0M
2022-12-22 34.80 34.80 34.80 34.80 0.0M
2022-12-21 35.00 35.00 35.00 34.80 0.0M
2022-12-20 34.60 34.60 34.00 34.50 0.0M
2022-12-19 34.80 34.80 34.80 34.80 0.0M
2022-12-16 34.80 35.00 34.80 34.70 0.0M
2022-12-15 34.40 34.40 34.40 34.40 0.0M
2022-12-14 34.13 34.13 34.13 34.40 0.0M
2022-12-13 33.60 34.13 33.60 34.40 0.0M
2022-12-12 34.60 34.60 33.00 33.10 0.0M
2022-12-09 34.60 35.00 34.60 34.50 0.0M
2022-12-08 34.80 34.80 34.80 34.80 0.0M
2022-12-07 35.00 35.00 34.57 34.80 0.0M
2022-12-06 34.60 34.85 33.55 34.80 0.0M
2022-12-05 34.66 34.66 34.66 34.80 0.0M
2022-12-02 34.66 34.66 33.91 34.50 0.0M
2022-12-01 34.70 34.70 34.70 34.70 0.0M
2022-11-30 34.80 34.80 34.80 34.80 0.0M
2022-11-29 34.80 34.80 34.80 34.80 0.0M
2022-11-28 34.03 34.60 34.03 34.60 0.0M
2022-11-25 34.50 34.50 34.50 34.70 0.0M
2022-11-24 34.89 35.00 34.89 34.50 0.0M
2022-11-23 35.58 35.58 35.58 35.30 0.0M
2022-11-22 35.30 35.30 35.30 35.30 0.0M
2022-11-21 35.10 35.10 35.10 35.30 0.0M
2022-11-18 35.10 35.10 35.10 35.30 0.0M
2022-11-17 35.58 35.59 35.09 35.00 0.0M
2022-11-16 34.40 35.60 34.00 35.30 0.0M
2022-11-15 35.00 35.00 35.00 35.00 0.0M
2022-11-14 34.80 34.80 34.80 34.80 0.0M
2022-11-11 34.78 35.00 34.78 35.00 0.0M
2022-11-10 34.60 34.60 34.60 34.60 0.0M
2022-11-09 34.40 34.40 34.40 34.40 0.0M
2022-11-08 33.79 33.79 33.79 34.20 0.0M
2022-11-07 34.00 34.00 34.00 34.50 0.1M
2022-11-04 34.13 34.13 34.13 34.40 0.0M
2022-11-03 34.40 34.40 34.40 34.40 0.0M
2022-11-02 34.40 34.40 34.40 34.40 0.0M
2022-11-01 34.49 34.49 34.49 34.60 0.0M
2022-10-31 33.27 34.49 33.27 34.70 0.0M
2022-10-28 33.58 34.00 33.58 33.90 0.0M
2022-10-27 34.12 34.12 34.12 34.40 0.0M
2022-10-26 34.40 34.40 34.00 34.40 0.0M
2022-10-25 34.90 34.90 34.90 34.90 0.0M
2022-10-24 34.80 34.80 34.80 34.80 0.0M
2022-10-21 34.40 34.40 34.00 34.70 0.0M
2022-10-20 35.37 35.37 35.37 35.00 0.0M
2022-10-19 34.51 34.51 34.51 34.70 0.0M
2022-10-18 34.60 34.61 34.40 35.10 0.0M
2022-10-17 34.60 35.80 34.40 35.20 0.0M
2022-10-14 35.01 35.01 35.01 35.40 0.0M
2022-10-13 35.40 35.40 35.40 35.40 0.0M
2022-10-12 34.19 34.60 34.19 34.20 0.0M
2022-10-11 34.04 34.04 34.00 34.70 0.0M
2022-10-10 35.20 35.20 35.20 35.20 0.0M
2022-10-07 34.89 35.00 34.20 35.20 0.0M
2022-10-06 35.00 35.00 34.00 35.20 0.1M
2022-10-05 35.01 35.01 35.01 35.50 0.0M
2022-10-04 35.30 35.30 35.30 35.30 0.0M
2022-10-03 34.80 35.00 34.80 34.80 0.0M
2022-09-30 34.50 34.50 34.50 34.50 0.0M
2022-09-29 34.00 34.00 34.00 33.50 0.0M
2022-09-28 34.22 34.22 33.50 34.00 0.0M
2022-09-27 33.00 34.04 33.00 34.50 0.1M
2022-09-26 32.01 32.01 32.00 32.50 0.0M
2022-09-23 34.00 34.00 31.00 32.60 0.1M
2022-09-22 36.00 36.00 34.20 34.90 0.1M
2022-09-21 36.00 36.00 35.80 36.50 0.0M
2022-09-20 36.20 36.20 36.00 36.10 0.0M
2022-09-16 36.40 36.40 36.00 36.50 0.0M
2022-09-15 36.00 36.00 36.00 36.30 0.0M
2022-09-14 35.22 36.50 35.22 36.10 0.0M
2022-09-13 36.30 36.30 36.30 36.30 0.0M
2022-09-12 35.50 35.50 35.50 35.50 0.0M
2022-09-09 36.30 36.30 36.30 36.30 0.0M
2022-09-08 34.82 34.82 34.82 35.90 0.0M
2022-09-07 35.45 35.45 35.45 36.20 0.0M
2022-09-06 35.60 35.80 34.63 35.10 0.1M
2022-09-05 35.90 36.00 35.90 36.00 0.0M
2022-09-02 36.07 36.07 36.07 36.40 0.0M
2022-09-01 36.75 36.75 36.00 36.40 0.0M
2022-08-31 37.00 37.00 36.20 36.90 0.0M
2022-08-30 37.40 37.80 37.00 37.30 0.0M
2022-08-26 37.06 37.06 37.00 37.20 0.0M
2022-08-25 37.00 37.00 37.00 37.60 0.0M
2022-08-24 38.00 38.00 38.00 37.40 0.8M
2022-08-23 37.38 37.38 37.38 38.00 0.0M
2022-08-22 37.20 37.20 37.20 38.00 0.0M
2022-08-19 38.00 38.00 38.00 38.00 0.0M
2022-08-18 38.20 38.20 37.20 37.10 0.0M
2022-08-17 38.51 38.74 37.20 37.90 0.1M
2022-08-16 39.30 39.30 39.30 39.30 0.0M
2022-08-15 38.61 39.00 38.51 39.20 0.0M
2022-08-12 39.44 39.44 39.00 39.20 0.0M
2022-08-11 38.02 41.07 38.02 39.70 0.1M
2022-08-10 36.96 38.40 36.96 38.70 0.0M
2022-08-09 36.60 36.60 36.60 36.60 0.0M
2022-08-08 36.40 36.40 36.40 36.40 0.0M
2022-08-05 36.09 36.09 36.00 36.40 0.0M
2022-08-04 36.06 36.71 36.06 36.40 0.1M
2022-08-03 36.67 36.67 35.13 36.40 0.2M
2022-08-02 35.00 36.00 35.00 36.50 0.1M
2022-08-01 34.00 34.00 34.00 34.50 0.2M
2022-07-29 34.00 34.00 34.00 34.00 0.0M
2022-07-28 33.70 35.00 33.00 34.00 0.0M
2022-07-27 33.07 33.07 33.00 33.50 0.0M
2022-07-26 33.07 34.00 33.07 33.50 0.0M
2022-07-25 33.89 33.89 32.84 33.50 0.1M
2022-07-22 32.71 33.00 32.60 33.00 0.0M
2022-07-21 33.07 33.93 33.07 33.50 0.0M
2022-07-20 31.53 33.20 30.73 33.20 1.3M
2022-07-19 31.30 31.49 31.30 31.30 0.0M
2022-07-18 28.93 30.78 28.93 30.60 0.0M
2022-07-15 28.00 28.85 27.97 28.50 0.2M
2022-07-14 29.10 29.10 29.10 29.10 0.0M
2022-07-13 28.85 28.85 28.85 28.70 3.1M
2022-07-12 28.29 28.29 28.26 28.60 0.0M
2022-07-11 29.60 29.60 28.20 28.20 0.1M
2022-07-08 29.50 29.50 29.50 29.50 0.0M
2022-07-07 29.90 30.00 29.20 29.50 0.1M
2022-07-06 30.00 32.00 29.20 29.50 0.1M
2022-07-05 31.00 31.00 29.00 29.50 0.1M
2022-07-04 33.42 33.42 32.60 31.80 0.0M
2022-07-01 32.00 32.00 32.00 31.50 0.0M
2022-06-30 33.00 33.00 32.00 32.00 0.1M
2022-06-29 33.05 33.05 32.20 32.60 0.2M
2022-06-28 33.50 34.83 33.50 33.50 0.1M
2022-06-27 35.00 35.00 33.00 34.00 0.1M
2022-06-24 34.00 34.00 34.00 34.80 0.1M
2022-06-23 34.27 35.43 34.00 34.50 0.2M
2022-06-22 35.20 35.20 35.20 35.20 0.0M
2022-06-21 36.00 36.00 35.00 35.00 0.0M
2022-06-20 35.80 35.80 35.80 35.00 0.0M
2022-06-17 35.00 35.00 35.00 35.20 0.0M
2022-06-16 36.00 36.00 35.00 35.50 0.1M
2022-06-15 36.90 36.90 36.90 36.90 0.0M
2022-06-14 36.71 36.71 36.71 36.00 0.0M
2022-06-13 36.00 36.00 36.00 36.00 0.0M
2022-06-10 36.80 36.80 36.00 36.50 0.0M
2022-06-09 37.52 37.52 35.14 36.50 0.1M
2022-06-08 38.60 38.60 38.60 38.60 0.0M
2022-06-07 38.40 38.40 38.40 38.40 0.0M
2022-06-06 38.50 38.50 38.50 38.50 0.0M
2022-06-01 37.62 39.16 37.62 38.70 0.0M
2022-05-31 38.50 38.50 38.50 38.50 0.0M
2022-05-30 38.60 38.60 38.60 38.60 0.0M
2022-05-27 39.47 39.47 39.47 38.40 0.0M
2022-05-26 38.08 38.08 38.08 38.90 0.0M
2022-05-25 38.40 38.40 38.40 38.40 0.0M
2022-05-24 39.60 39.60 39.60 38.90 0.0M
2022-05-23 37.13 37.13 37.13 38.40 0.0M
2022-05-20 38.18 38.18 38.18 38.90 0.0M
2022-05-19 38.90 38.90 38.90 38.90 0.0M
2022-05-18 38.40 38.40 38.40 38.40 0.0M
2022-05-17 38.18 38.18 38.18 38.90 0.0M
2022-05-16 38.90 38.90 38.90 38.90 0.0M
2022-05-13 38.40 38.40 38.40 38.40 0.0M
2022-05-12 39.78 39.78 38.60 38.50 0.0M
2022-05-11 39.80 39.80 39.80 38.70 0.0M
2022-05-10 38.20 38.20 37.40 38.70 0.0M
2022-05-09 39.20 39.20 39.20 39.20 0.0M
2022-05-06 38.66 38.66 38.66 39.20 0.0M
2022-05-05 39.00 41.66 39.00 40.50 0.2M
2022-05-04 39.50 39.50 39.50 39.50 0.0M
2022-05-03 39.40 39.40 38.40 39.60 0.2M
2022-04-29 39.80 39.80 39.80 39.80 0.0M
2022-04-28 39.40 39.40 39.40 40.00 0.0M
2022-04-27 43.80 43.80 40.00 40.50 0.1M
2022-04-26 42.50 42.50 42.50 42.50 0.0M
2022-04-25 41.66 41.66 41.66 42.70 0.0M
2022-04-22 42.00 42.00 42.00 43.00 0.2M
2022-04-21 43.00 43.00 43.00 43.00 0.0M
2022-04-20 42.80 42.80 42.80 42.80 0.0M
2022-04-19 43.80 43.80 43.80 42.60 0.0M
2022-04-14 43.00 43.00 43.00 43.00 0.0M
2022-04-13 42.00 43.97 41.61 43.00 0.2M
2022-04-12 42.05 42.05 42.05 42.50 0.0M
2022-04-11 42.95 42.95 42.95 42.50 0.0M
2022-04-08 43.00 43.00 43.00 42.50 0.0M
2022-04-05 41.76 41.76 41.76 42.30 0.0M
2022-04-04 41.40 41.76 41.40 41.60 0.0M
2022-04-01 41.80 42.03 41.80 42.30 0.1M
2022-03-31 43.00 43.00 43.00 44.00 0.0M
2022-03-30 43.00 43.00 43.00 44.00 0.0M
2022-03-29 43.10 44.20 43.00 44.00 0.0M
2022-03-28 44.10 44.10 44.10 45.00 0.0M
2022-03-25 43.62 43.62 43.62 44.70 0.0M
2022-03-24 44.00 44.00 43.10 44.50 0.1M
2022-03-23 39.96 43.56 39.96 43.50 0.0M
2022-03-22 39.10 39.10 39.10 39.55 0.0M
2022-03-21 40.00 40.00 39.62 39.80 0.0M
2022-03-18 40.60 40.60 39.80 39.80 0.1M
2022-03-17 40.75 40.75 40.75 40.75 0.0M
2022-03-16 40.90 40.90 40.90 40.90 0.0M
2022-03-15 42.00 42.00 41.00 41.05 0.1M
2022-03-14 43.10 43.10 42.50 42.30 0.1M
2022-03-11 43.01 43.93 43.00 43.75 0.0M
2022-03-10 41.85 43.00 41.85 43.25 0.0M
2022-03-09 40.90 41.50 40.90 41.75 0.0M
2022-03-08 39.10 39.10 39.10 40.50 0.0M
2022-03-07 40.05 40.05 40.05 40.50 0.0M
2022-03-04 40.75 41.05 40.00 41.25 0.1M
2022-03-03 43.44 43.44 38.00 41.45 0.2M
2022-03-02 43.44 43.44 43.44 44.50 0.0M
2022-02-28 45.40 45.40 45.40 44.30 0.0M
2022-02-25 44.10 44.13 42.85 43.80 0.1M
2022-02-24 44.86 44.86 44.86 45.00 0.0M
2022-02-23 45.17 46.00 45.10 46.00 0.0M
2022-02-22 46.02 46.02 46.02 47.00 0.0M
2022-02-21 45.66 45.66 45.66 45.50 0.0M
2022-02-18 47.54 47.54 47.54 46.70 0.0M
2022-02-17 46.37 47.20 46.37 47.50 0.0M
2022-02-16 47.52 47.52 47.10 48.50 0.0M
2022-02-14 47.01 49.69 46.64 48.50 0.2M
2022-02-11 49.42 49.42 49.42 48.00 0.0M
2022-02-10 50.00 50.00 46.88 48.00 0.0M
2022-02-09 50.00 50.00 50.00 48.00 0.0M
2022-02-08 49.00 49.00 47.68 48.50 0.0M
2022-02-07 48.90 49.38 48.90 49.50 0.1M
2022-02-04 47.37 47.37 47.37 48.00 0.0M
2022-02-03 48.00 48.00 48.00 48.00 0.0M
2022-02-02 49.90 49.90 48.22 48.50 0.0M
2022-02-01 48.10 50.00 48.10 50.00 0.0M
2022-01-31 49.00 49.00 49.00 49.00 0.0M
2022-01-28 48.01 48.01 48.01 48.50 0.0M
2022-01-27 49.15 49.15 49.00 47.50 0.0M
2022-01-26 47.16 50.00 47.16 49.50 0.0M
2022-01-25 48.00 48.00 48.00 48.00 0.0M
2022-01-24 49.70 49.70 49.70 49.00 0.0M
2022-01-21 49.00 49.00 49.00 49.00 0.0M
2022-01-20 49.00 49.00 46.25 49.00 0.1M
2022-01-19 47.90 48.90 47.90 48.70 0.0M
2022-01-18 47.04 47.90 46.00 47.10 0.0M
2022-01-17 47.24 50.00 47.24 48.60 0.2M
2022-01-14 48.50 48.50 48.50 48.50 0.0M
2022-01-13 49.00 49.14 48.49 48.25 0.1M
2022-01-12 47.00 48.50 47.00 48.60 0.0M
2022-01-11 49.02 49.02 48.00 48.50 0.0M
2022-01-10 48.50 50.80 48.10 48.05 0.0M
2022-01-07 48.24 50.35 48.24 49.50 0.0M
2022-01-06 48.70 50.35 48.70 49.80 0.0M
2022-01-05 50.80 50.80 50.00 50.40 0.0M
2022-01-04 53.00 54.60 52.00 52.10 0.2M