NAHL Group Plc NAH
LSE · Vereinigtes Königreich · Finanzen
GBp 39,43+0,33 (+0,85 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 40,00 | +3,63 % | GBp 40,00 | GBp 40,00 | GBp 40,00 | 5 |
| 2026-09-30 | GBp 38,60 | +7,22 % | GBp 36,00 | GBp 39,40 | GBp 36,00 | 538,87K |
| 2026-09-29 | GBp 36,00 | -2,17 % | GBp 36,00 | GBp 38,00 | GBp 36,00 | 1,60M |
| 2026-09-28 | GBp 36,80 | +3,66 % | GBp 37,20 | GBp 37,80 | GBp 35,99 | 910,20K |
| 2026-09-25 | GBp 35,50 | -4,05 % | GBp 35,20 | GBp 35,20 | GBp 35,20 | 97,25K |
| 2026-09-24 | GBp 37,00 | 0,00 % | GBp 37,00 | GBp 37,00 | GBp 35,40 | 2,01K |
| 2026-09-23 | GBp 37,00 | +2,78 % | GBp 35,20 | GBp 37,00 | GBp 34,90 | 170,03K |
| 2026-09-22 | GBp 36,00 | +2,56 % | GBp 36,00 | GBp 36,00 | GBp 35,50 | 22,42K |
| 2026-09-21 | GBp 35,10 | -2,50 % | GBp 35,20 | GBp 35,60 | GBp 35,20 | 51,40K |
| 2026-09-18 | GBp 36,00 | +2,27 % | GBp 36,00 | GBp 36,17 | GBp 36,00 | 10,10K |
| 2026-09-17 | GBp 35,20 | -2,22 % | GBp 35,20 | GBp 35,20 | GBp 35,20 | 122 |
| 2026-09-16 | GBp 36,00 | +1,12 % | GBp 36,00 | GBp 36,00 | GBp 36,00 | 0 |
| 2026-09-15 | GBp 35,60 | -1,39 % | GBp 35,20 | GBp 37,00 | GBp 35,20 | 77,47K |
| 2026-09-14 | GBp 36,10 | +1,40 % | GBp 35,20 | GBp 35,50 | GBp 35,20 | 112,63K |
| 2026-09-11 | GBp 35,60 | +0,28 % | GBp 35,60 | GBp 35,60 | GBp 35,60 | 0 |
| 2026-09-10 | GBp 35,50 | +1,14 % | GBp 35,20 | GBp 35,30 | GBp 35,20 | 103,12K |
| 2026-09-09 | GBp 35,10 | -0,85 % | GBp 35,20 | GBp 35,20 | GBp 35,15 | 54,31K |
| 2026-09-08 | GBp 35,40 | +1,14 % | GBp 35,00 | GBp 37,00 | GBp 35,00 | 202,27K |
| 2026-09-07 | GBp 35,00 | -1,69 % | GBp 37,00 | GBp 37,00 | GBp 35,00 | 86,22K |
| 2026-09-04 | GBp 35,60 | -0,56 % | GBp 35,00 | GBp 37,00 | GBp 35,00 | 72,00K |
| 2026-09-03 | GBp 35,80 | +2,29 % | GBp 34,80 | GBp 36,60 | GBp 34,80 | 119,41K |
| 2026-09-02 | GBp 35,00 | +2,34 % | GBp 35,00 | GBp 35,00 | GBp 35,00 | 0 |
| 2026-09-01 | GBp 34,20 | -4,20 % | GBp 34,40 | GBp 34,40 | GBp 34,20 | 44,26K |
| 2026-08-28 | GBp 35,70 | +1,13 % | GBp 35,00 | GBp 35,03 | GBp 34,74 | 96,00K |
| 2026-08-27 | GBp 35,30 | +5,37 % | GBp 35,00 | GBp 36,40 | GBp 34,97 | 122,70K |
| 2026-08-26 | GBp 33,50 | 0,00 % | GBp 33,50 | GBp 33,50 | GBp 33,50 | 0 |
| 2026-08-25 | GBp 33,50 | +0,30 % | GBp 32,00 | GBp 34,17 | GBp 32,00 | 22,33K |
| 2026-08-24 | GBp 33,40 | +7,74 % | GBp 32,20 | GBp 33,78 | GBp 31,95 | 75,32K |
| 2026-08-21 | GBp 31,00 | -4,02 % | GBp 31,00 | GBp 32,90 | GBp 31,00 | 11,70K |
| 2026-08-20 | GBp 32,30 | -6,92 % | GBp 33,00 | GBp 33,60 | GBp 33,00 | 23,99K |
| 2026-08-19 | GBp 34,70 | +0,29 % | GBp 34,70 | GBp 34,70 | GBp 34,70 | 0 |
| 2026-08-18 | GBp 34,60 | +1,17 % | GBp 34,60 | GBp 34,60 | GBp 34,60 | 0 |
| 2026-08-17 | GBp 34,20 | +2,40 % | GBp 34,20 | GBp 34,20 | GBp 34,20 | 0 |
| 2026-08-14 | GBp 33,40 | -3,75 % | GBp 33,40 | GBp 35,45 | GBp 33,40 | 75 |
| 2026-08-13 | GBp 34,70 | +1,17 % | GBp 34,70 | GBp 34,70 | GBp 34,70 | 0 |
| 2026-08-12 | GBp 34,30 | +2,08 % | GBp 35,20 | GBp 35,20 | GBp 33,58 | 6,00K |
| 2026-08-11 | GBp 33,60 | -6,67 % | GBp 33,60 | GBp 33,60 | GBp 33,60 | 6 |
| 2026-08-10 | GBp 36,00 | +3,75 % | GBp 36,00 | GBp 36,00 | GBp 33,56 | 29,01K |
| 2026-08-07 | GBp 34,70 | -0,29 % | GBp 36,00 | GBp 36,00 | GBp 36,00 | 2 |
| 2026-08-06 | GBp 34,80 | +0,29 % | GBp 33,56 | GBp 33,56 | GBp 33,56 | 1,00K |
| 2026-08-05 | GBp 34,70 | +0,58 % | GBp 33,40 | GBp 33,40 | GBp 33,40 | 11 |
| 2026-08-04 | GBp 34,50 | +1,47 % | GBp 34,50 | GBp 34,50 | GBp 34,50 | 0 |
| 2026-08-03 | GBp 34,00 | -2,02 % | GBp 36,00 | GBp 36,00 | GBp 34,00 | 104 |
| 2026-07-31 | GBp 34,70 | +0,29 % | GBp 33,56 | GBp 33,56 | GBp 33,56 | 269 |
| 2026-07-30 | GBp 34,60 | +1,17 % | GBp 35,80 | GBp 35,80 | GBp 35,80 | 5 |
| 2026-07-29 | GBp 34,20 | +2,40 % | GBp 35,00 | GBp 35,00 | GBp 35,00 | 3 |
| 2026-07-28 | GBp 33,40 | -3,19 % | GBp 36,00 | GBp 36,00 | GBp 33,40 | 177 |
| 2026-07-27 | GBp 34,50 | +1,17 % | GBp 35,60 | GBp 35,60 | GBp 33,53 | 1,89K |
| 2026-07-24 | GBp 34,10 | -1,45 % | GBp 34,10 | GBp 34,10 | GBp 34,10 | 0 |
| 2026-07-23 | GBp 34,60 | -2,54 % | GBp 34,00 | GBp 34,06 | GBp 33,80 | 42,58K |
| 2026-07-22 | GBp 35,50 | -1,93 % | GBp 35,00 | GBp 35,50 | GBp 34,49 | 13,31K |
| 2026-07-21 | GBp 36,20 | -0,82 % | GBp 36,20 | GBp 36,27 | GBp 36,20 | 3,55K |
| 2026-07-20 | GBp 36,50 | +1,67 % | GBp 36,20 | GBp 36,20 | GBp 36,20 | 3,58K |
| 2026-07-17 | GBp 35,90 | +1,99 % | GBp 36,80 | GBp 36,80 | GBp 36,35 | 1,00K |
| 2026-07-16 | GBp 35,20 | +1,15 % | GBp 35,60 | GBp 35,60 | GBp 35,60 | 4,42K |
| 2026-07-15 | GBp 34,80 | 0,00 % | GBp 34,80 | GBp 34,80 | GBp 34,80 | 0 |
| 2026-07-14 | GBp 34,80 | 0,00 % | GBp 34,80 | GBp 34,80 | GBp 34,80 | 0 |
| 2026-07-13 | GBp 34,80 | +0,87 % | GBp 34,00 | GBp 35,60 | GBp 34,00 | 15,73K |
| 2026-07-10 | GBp 34,50 | -0,86 % | GBp 34,11 | GBp 34,11 | GBp 34,11 | 430 |
| 2026-07-09 | GBp 34,80 | -0,29 % | GBp 35,20 | GBp 35,20 | GBp 35,20 | 11,03K |
| 2026-07-08 | GBp 34,90 | -1,41 % | GBp 35,00 | GBp 35,60 | GBp 34,40 | 218,93K |
| 2026-07-07 | GBp 35,40 | -0,28 % | GBp 35,40 | GBp 35,40 | GBp 35,40 | 5,97K |
| 2026-07-06 | GBp 35,50 | -0,28 % | GBp 35,60 | GBp 35,60 | GBp 35,40 | 819 |
| 2026-07-03 | GBp 35,60 | 0,00 % | GBp 35,60 | GBp 35,60 | GBp 35,50 | 63,44K |
| 2026-07-02 | GBp 35,60 | 0,00 % | GBp 35,50 | GBp 35,60 | GBp 35,42 | 106,16K |
| 2026-07-01 | GBp 35,60 | -0,84 % | GBp 35,60 | GBp 35,60 | GBp 35,60 | 2,28K |
| 2026-06-30 | GBp 35,90 | -1,64 % | GBp 35,40 | GBp 35,55 | GBp 35,40 | 1,97K |
| 2026-06-29 | GBp 36,50 | +2,24 % | GBp 37,40 | GBp 37,40 | GBp 37,40 | 4 |
| 2026-06-26 | GBp 35,70 | -2,99 % | GBp 36,00 | GBp 36,00 | GBp 35,40 | 10,50K |
| 2026-06-25 | GBp 36,80 | -0,27 % | GBp 36,00 | GBp 36,87 | GBp 35,56 | 73,65K |
| 2026-06-24 | GBp 36,90 | 0,00 % | GBp 35,60 | GBp 35,60 | GBp 35,60 | 2 |
| 2026-06-23 | GBp 36,90 | 0,00 % | GBp 36,90 | GBp 36,90 | GBp 36,90 | 0 |
| 2026-06-22 | GBp 36,90 | 0,00 % | GBp 37,50 | GBp 37,50 | GBp 37,50 | 20,00K |
| 2026-06-19 | GBp 36,90 | 0,00 % | GBp 36,28 | GBp 36,28 | GBp 36,28 | 2,50K |
| 2026-06-18 | GBp 36,90 | 0,00 % | GBp 37,50 | GBp 37,50 | GBp 37,50 | 30,00K |
| 2026-06-17 | GBp 36,90 | 0,00 % | GBp 38,40 | GBp 38,40 | GBp 38,20 | 19,04K |
| 2026-06-16 | GBp 36,90 | 0,00 % | GBp 38,20 | GBp 38,20 | GBp 35,73 | 1,01K |
| 2026-06-15 | GBp 36,90 | 0,00 % | GBp 37,78 | GBp 37,78 | GBp 35,73 | 7,90K |
| 2026-06-12 | GBp 36,90 | 0,00 % | GBp 35,40 | GBp 38,00 | GBp 35,40 | 177,40K |
| 2026-06-11 | GBp 36,90 | 0,00 % | GBp 36,90 | GBp 36,90 | GBp 36,90 | 0 |
| 2026-06-10 | GBp 36,90 | -3,91 % | GBp 36,51 | GBp 36,51 | GBp 36,51 | 10,00K |
| 2026-06-09 | GBp 38,40 | +0,79 % | GBp 37,40 | GBp 38,80 | GBp 37,00 | 18,62K |
| 2026-06-08 | GBp 38,10 | -3,79 % | GBp 38,40 | GBp 38,40 | GBp 37,80 | 62,61K |
| 2026-06-05 | GBp 39,60 | +10,00 % | GBp 37,00 | GBp 39,29 | GBp 35,10 | 158,08K |
| 2026-06-04 | GBp 36,00 | +0,56 % | GBp 36,60 | GBp 36,60 | GBp 36,60 | 25,00K |
| 2026-06-03 | GBp 35,80 | 0,00 % | GBp 35,80 | GBp 35,80 | GBp 35,80 | 0 |
| 2026-06-02 | GBp 35,80 | 0,00 % | GBp 36,00 | GBp 36,00 | GBp 35,02 | 53,13K |
| 2026-06-01 | GBp 35,80 | -0,56 % | GBp 35,80 | GBp 35,80 | GBp 35,80 | 156 |
| 2026-05-29 | GBp 36,00 | -4,00 % | GBp 36,00 | GBp 37,06 | GBp 36,00 | 385,50K |
| 2026-05-28 | GBp 37,50 | -0,27 % | GBp 37,17 | GBp 37,35 | GBp 37,14 | 177,15K |