Northamber (NAR) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northamber

Date Open High Low Close* Volume
11/04/2025 26.50p 26.50p 26.50p 26.50p 0
10/04/2025 26.50p 27.50p 26.50p 26.50p 35000
09/04/2025 27.00p 27.80p 27.00p 27.00p 61
08/04/2025 27.00p 27.80p 26.36p 27.00p 4285
07/04/2025 27.00p 27.80p 26.36p 27.00p 5010
04/04/2025 27.00p 27.00p 25.67p 27.00p 0
03/04/2025 27.00p 27.00p 26.57p 27.00p 0
02/04/2025 27.00p 27.00p 26.57p 27.00p 0
01/04/2025 27.00p 27.00p 26.57p 27.00p 0
31/03/2025 27.00p 27.00p 26.57p 27.00p 0
28/03/2025 27.00p 28.00p 27.00p 27.00p 12466
27/03/2025 27.00p 27.00p 26.00p 27.00p 500
26/03/2025 27.00p 28.00p 27.00p 27.00p 4
25/03/2025 27.50p 28.00p 25.60p 27.00p 296
24/03/2025 27.50p 28.60p 27.00p 27.00p 300
21/03/2025 27.50p 28.00p 27.50p 27.50p 0
20/03/2025 27.50p 28.00p 27.50p 27.50p 0
19/03/2025 27.50p 28.55p 26.40p 27.50p 3713
18/03/2025 27.50p 28.43p 27.50p 27.50p 7500
17/03/2025 27.50p 27.50p 26.15p 27.50p 3641
14/03/2025 27.50p 28.00p 27.50p 27.50p 0
13/03/2025 27.00p 27.50p 26.80p 27.50p 7000
12/03/2025 27.00p 27.00p 26.57p 27.00p 0
11/03/2025 27.00p 27.62p 27.00p 27.00p 13000
10/03/2025 27.00p 28.00p 26.00p 27.00p 6004
07/03/2025 27.00p 28.00p 26.30p 27.00p 6008
06/03/2025 27.00p 27.00p 26.33p 27.00p 0
05/03/2025 27.00p 27.28p 26.10p 27.00p 20001
04/03/2025 27.00p 28.00p 27.00p 27.00p 8
03/03/2025 27.00p 27.34p 27.00p 27.00p 10004
28/02/2025 26.50p 27.24p 25.18p 27.00p 11000
27/02/2025 26.50p 26.50p 25.15p 26.50p 3567
26/02/2025 26.50p 26.50p 26.24p 26.50p 0
25/02/2025 26.50p 26.50p 26.24p 26.50p 0
24/02/2025 26.50p 26.50p 26.24p 26.50p 0
21/02/2025 26.50p 26.50p 26.24p 26.50p 0
20/02/2025 26.50p 26.50p 26.24p 26.50p 0
19/02/2025 27.00p 27.00p 26.10p 26.50p 80000
18/02/2025 27.00p 27.00p 26.50p 27.00p 10597
17/02/2025 27.00p 27.17p 27.00p 27.00p 0
14/02/2025 27.00p 27.17p 27.00p 27.00p 0
13/02/2025 27.00p 27.17p 27.00p 27.00p 0
12/02/2025 27.00p 27.62p 27.00p 27.00p 85
11/02/2025 27.00p 27.17p 27.00p 27.00p 0
10/02/2025 27.00p 27.90p 27.00p 27.00p 1
07/02/2025 26.50p 27.85p 26.50p 27.00p 2268
06/02/2025 26.50p 26.50p 26.24p 26.50p 0
05/02/2025 26.50p 26.50p 26.24p 26.50p 0
04/02/2025 26.50p 26.50p 26.24p 26.50p 0
03/02/2025 26.50p 27.00p 26.50p 26.50p 300
31/01/2025 26.50p 26.50p 26.24p 26.50p 0
30/01/2025 27.00p 27.00p 26.30p 26.50p 6109
29/01/2025 27.00p 27.56p 27.00p 27.00p 0
28/01/2025 27.00p 27.56p 27.00p 27.00p 0
27/01/2025 27.00p 27.56p 27.00p 27.00p 0
24/01/2025 27.00p 28.00p 27.00p 27.00p 1900
23/01/2025 27.00p 27.56p 27.00p 27.00p 0
22/01/2025 27.00p 27.56p 27.00p 27.00p 0
21/01/2025 27.00p 27.90p 27.00p 27.00p 102
20/01/2025 27.00p 27.98p 27.00p 27.00p 437
17/01/2025 27.00p 27.62p 27.00p 27.00p 38
16/01/2025 27.00p 27.56p 27.00p 27.00p 0
15/01/2025 26.50p 28.00p 25.30p 27.00p 60557
14/01/2025 28.50p 28.50p 26.00p 26.00p 19311
13/01/2025 28.50p 28.50p 28.11p 28.50p 0
10/01/2025 28.50p 28.50p 28.11p 28.50p 0
09/01/2025 28.50p 28.50p 28.11p 28.50p 0
08/01/2025 28.50p 28.50p 28.11p 28.50p 0
07/01/2025 28.50p 28.50p 28.11p 28.50p 0
06/01/2025 28.50p 28.50p 28.11p 28.50p 0
03/01/2025 28.50p 28.50p 28.11p 28.50p 0
02/01/2025 28.50p 28.50p 28.11p 28.50p 0
31/12/2024 28.50p 28.50p 28.11p 28.50p 0
30/12/2024 28.50p 28.50p 28.11p 28.50p 0
27/12/2024 28.50p 28.50p 27.15p 28.50p 3233
24/12/2024 28.50p 28.50p 28.11p 28.50p 0
23/12/2024 27.50p 28.50p 27.15p 28.50p 6
20/12/2024 26.50p 28.00p 26.50p 27.50p 10752
19/12/2024 26.50p 28.00p 26.50p 27.50p 5537
18/12/2024 26.50p 27.65p 26.50p 27.50p 253
17/12/2024 28.00p 28.00p 27.50p 27.50p 4
16/12/2024 27.50p 28.00p 27.00p 28.00p 1932
13/12/2024 28.00p 28.00p 27.00p 28.00p 1399
12/12/2024 28.00p 28.00p 27.00p 28.00p 72
11/12/2024 28.00p 28.80p 27.80p 28.00p 359
10/12/2024 28.00p 28.80p 28.00p 28.00p 1011
09/12/2024 28.00p 28.43p 28.00p 28.00p 0
06/12/2024 27.50p 29.00p 27.50p 28.00p 43
05/12/2024 28.00p 28.80p 28.00p 28.00p 9
04/12/2024 27.00p 28.00p 27.00p 28.00p 12500
03/12/2024 27.00p 27.50p 27.00p 27.50p 10000
02/12/2024 27.00p 27.95p 27.00p 27.50p 1
29/11/2024 27.00p 27.71p 27.00p 27.50p 0
28/11/2024 28.50p 28.50p 27.50p 27.50p 6000
27/11/2024 28.50p 28.50p 28.50p 28.50p 0
26/11/2024 28.50p 28.50p 28.50p 28.50p 0
25/11/2024 28.50p 28.50p 28.50p 28.50p 0
22/11/2024 28.50p 28.50p 28.50p 28.50p 0
21/11/2024 28.50p 28.67p 28.33p 28.50p 3703
20/11/2024 29.00p 29.00p 28.40p 29.00p 3059
19/11/2024 29.00p 29.00p 28.33p 29.00p 0
18/11/2024 29.00p 29.00p 28.33p 29.00p 0
15/11/2024 29.00p 29.00p 28.33p 29.00p 0
14/11/2024 29.00p 29.00p 27.40p 29.00p 3
13/11/2024 30.00p 30.00p 28.94p 29.00p 25912
12/11/2024 30.00p 30.43p 30.00p 30.00p 0
11/11/2024 30.00p 30.43p 30.00p 30.00p 0
08/11/2024 30.00p 30.43p 30.00p 30.00p 0
07/11/2024 30.00p 30.43p 30.00p 30.00p 0
06/11/2024 30.00p 30.43p 30.00p 30.00p 0
05/11/2024 30.00p 30.43p 30.00p 30.00p 0
04/11/2024 30.00p 31.60p 30.00p 31.60p 69
01/11/2024 30.00p 30.00p 28.00p 28.00p 2084
31/10/2024 30.00p 30.43p 30.00p 30.00p 0
30/10/2024 29.50p 30.71p 28.88p 30.00p 0
29/10/2024 29.50p 30.71p 29.50p 30.50p 0
28/10/2024 31.50p 31.50p 30.50p 30.50p 1000
25/10/2024 32.00p 32.00p 31.33p 31.50p 0
24/10/2024 32.00p 32.00p 31.89p 32.00p 3500
23/10/2024 33.50p 33.50p 32.00p 32.00p 11500
22/10/2024 33.50p 34.00p 33.00p 34.00p 1117
21/10/2024 33.50p 34.00p 33.00p 34.00p 1500
18/10/2024 33.50p 34.00p 33.00p 34.00p 3000
17/10/2024 33.50p 34.67p 33.50p 34.00p 0
16/10/2024 33.50p 34.00p 33.50p 34.00p 147
15/10/2024 33.50p 34.67p 34.00p 34.00p 0
14/10/2024 33.50p 34.00p 33.00p 34.00p 10000
11/10/2024 34.50p 34.50p 33.60p 34.00p 7867
10/10/2024 34.50p 34.50p 34.50p 34.50p 0
09/10/2024 34.50p 34.50p 34.50p 34.50p 0
08/10/2024 34.50p 34.50p 34.50p 34.50p 0
07/10/2024 34.50p 34.50p 34.00p 34.50p 296
04/10/2024 34.50p 34.50p 34.50p 34.50p 0
03/10/2024 35.50p 35.50p 33.60p 34.50p 9683
02/10/2024 35.50p 35.50p 34.00p 34.50p 20031
01/10/2024 35.50p 35.50p 35.20p 35.50p 407
30/09/2024 36.00p 36.40p 36.00p 36.00p 4000
27/09/2024 36.00p 36.00p 35.20p 36.00p 122
26/09/2024 36.00p 36.00p 35.57p 36.00p 0
25/09/2024 36.00p 36.00p 35.00p 36.00p 1880
24/09/2024 36.00p 36.00p 35.57p 36.00p 0
23/09/2024 36.00p 36.00p 35.57p 36.00p 0
20/09/2024 36.00p 36.00p 35.00p 36.00p 45
19/09/2024 36.00p 36.00p 35.57p 36.00p 0
18/09/2024 36.00p 36.40p 36.00p 36.00p 137
17/09/2024 36.00p 36.00p 35.57p 36.00p 0
16/09/2024 36.00p 36.00p 35.57p 36.00p 0
13/09/2024 36.00p 36.00p 35.57p 36.00p 0
12/09/2024 36.00p 36.00p 35.57p 36.00p 0
11/09/2024 36.00p 36.00p 35.57p 36.00p 0
10/09/2024 36.00p 36.00p 35.57p 36.00p 0
09/09/2024 36.00p 36.00p 35.57p 36.00p 0
06/09/2024 36.00p 36.00p 35.24p 36.00p 200
05/09/2024 36.00p 36.00p 34.86p 36.00p 0
04/09/2024 36.00p 36.00p 35.00p 36.00p 1065
03/09/2024 36.00p 37.00p 35.00p 36.00p 73
02/09/2024 36.00p 36.00p 35.10p 36.00p 1160
30/08/2024 36.00p 36.00p 35.57p 36.00p 0
29/08/2024 36.00p 36.00p 35.57p 36.00p 0
28/08/2024 36.00p 36.00p 35.57p 36.00p 0
27/08/2024 36.00p 36.00p 35.57p 36.00p 0
23/08/2024 36.00p 36.00p 35.57p 36.00p 0
22/08/2024 36.00p 36.00p 35.57p 36.00p 0
21/08/2024 36.00p 36.48p 36.00p 36.00p 137
20/08/2024 36.00p 36.00p 35.57p 36.00p 0
19/08/2024 36.00p 36.00p 35.57p 36.00p 0
16/08/2024 36.00p 36.00p 35.30p 36.00p 1699
15/08/2024 36.00p 36.00p 35.57p 36.00p 0
14/08/2024 36.00p 36.00p 35.57p 36.00p 0
13/08/2024 36.00p 36.00p 35.57p 36.00p 0
12/08/2024 36.00p 36.00p 35.30p 36.00p 108
09/08/2024 36.00p 36.00p 35.57p 36.00p 0
08/08/2024 36.00p 36.00p 35.57p 36.00p 0
07/08/2024 36.00p 36.00p 35.57p 36.00p 0
06/08/2024 36.00p 36.00p 35.57p 36.00p 0
05/08/2024 36.00p 36.50p 35.57p 36.00p 0
02/08/2024 36.50p 37.00p 36.50p 36.50p 0
01/08/2024 36.50p 37.00p 35.25p 36.50p 5160
31/07/2024 36.50p 37.00p 36.50p 36.50p 0
30/07/2024 36.50p 37.00p 36.50p 36.50p 0
29/07/2024 36.50p 37.00p 36.50p 36.50p 0
26/07/2024 35.00p 37.00p 34.00p 36.50p 16519
25/07/2024 35.00p 35.00p 34.83p 35.00p 0
24/07/2024 35.00p 35.00p 34.83p 35.00p 0
23/07/2024 35.00p 35.00p 34.83p 35.00p 0
22/07/2024 35.00p 35.54p 35.00p 35.00p 11500
19/07/2024 38.50p 38.50p 34.60p 35.00p 19828
18/07/2024 38.50p 39.00p 37.00p 38.00p 6917
17/07/2024 38.50p 38.50p 38.07p 38.50p 3741
16/07/2024 38.50p 38.50p 38.29p 38.50p 0
15/07/2024 38.50p 38.50p 38.33p 38.50p 57
12/07/2024 38.50p 38.50p 38.29p 38.50p 0
11/07/2024 38.50p 38.50p 35.00p 35.00p 23
10/07/2024 38.50p 38.50p 38.29p 38.50p 0
09/07/2024 38.50p 38.50p 38.29p 38.50p 0
08/07/2024 38.50p 38.50p 38.29p 38.50p 0
05/07/2024 38.50p 38.50p 38.29p 38.50p 0
04/07/2024 38.50p 38.50p 38.29p 38.50p 0
03/07/2024 40.00p 40.00p 36.00p 38.50p 24516
02/07/2024 40.00p 40.00p 39.83p 40.00p 0

*Close Price adjusted for both dividends and splits