NAHL Group Plc NAH
LSE · Birleşik Krallık · Finans
GBp 40,00+0,90 (+%2,30)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 39,43 | +%0,85 | GBp 40,00 | GBp 40,00 | GBp 39,43 | 55 |
| 2026-10-01 | GBp 39,10 | +%1,30 | GBp 38,80 | GBp 39,40 | GBp 37,00 | 163,67K |
| 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 |