Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/01/2017 31.50p 31.50p 31.50p 31.50p 0
30/12/2016 31.50p 31.50p 31.50p 31.50p 0
29/12/2016 31.50p 31.50p 31.50p 31.50p 0
28/12/2016 31.50p 31.50p 31.50p 31.50p 0
23/12/2016 31.50p 31.50p 31.50p 31.50p 0
22/12/2016 32.00p 32.82p 31.32p 31.50p 12570
21/12/2016 32.00p 32.00p 32.00p 32.00p 0
20/12/2016 31.50p 32.82p 31.50p 32.00p 5000
19/12/2016 31.50p 31.50p 31.50p 31.50p 0
16/12/2016 31.50p 31.50p 31.50p 31.50p 0
15/12/2016 31.50p 31.50p 30.25p 31.50p 157303
14/12/2016 31.50p 31.50p 30.36p 31.50p 15000
13/12/2016 31.50p 31.50p 31.50p 31.50p 0
12/12/2016 31.50p 31.50p 31.50p 31.50p 0
09/12/2016 31.50p 31.50p 31.50p 31.50p 0
08/12/2016 31.50p 31.50p 31.00p 31.50p 0
07/12/2016 31.00p 31.00p 31.00p 31.00p 0
06/12/2016 31.00p 31.00p 31.00p 31.00p 0
05/12/2016 31.00p 31.00p 31.00p 31.00p 0
02/12/2016 31.00p 31.00p 31.00p 31.00p 0
01/12/2016 31.00p 31.48p 30.00p 31.00p 10226
30/11/2016 30.00p 31.00p 30.00p 31.00p 9670
29/11/2016 30.00p 30.00p 28.04p 30.00p 3000
28/11/2016 30.00p 30.00p 30.00p 30.00p 0
25/11/2016 30.00p 30.00p 30.00p 30.00p 0
24/11/2016 30.00p 30.00p 30.00p 30.00p 0
23/11/2016 30.00p 30.00p 29.88p 30.00p 10000
22/11/2016 30.00p 30.00p 30.00p 30.00p 0
21/11/2016 30.00p 30.00p 30.00p 30.00p 0
18/11/2016 30.00p 30.00p 30.00p 30.00p 0
17/11/2016 30.00p 30.00p 30.00p 30.00p 0
16/11/2016 30.00p 30.00p 30.00p 30.00p 0
15/11/2016 30.00p 30.00p 30.00p 30.00p 0
14/11/2016 30.00p 30.00p 30.00p 30.00p 0
11/11/2016 30.00p 30.00p 30.00p 30.00p 0
10/11/2016 30.00p 30.00p 30.00p 30.00p 0
09/11/2016 30.00p 30.00p 28.00p 30.00p 3100
08/11/2016 30.00p 30.00p 30.00p 30.00p 0
07/11/2016 30.00p 30.00p 30.00p 30.00p 0
04/11/2016 30.00p 30.00p 30.00p 30.00p 0
03/11/2016 30.00p 30.00p 30.00p 30.00p 0
02/11/2016 30.00p 30.00p 30.00p 30.00p 0
01/11/2016 30.00p 30.00p 28.00p 30.00p 350
31/10/2016 31.00p 31.00p 30.00p 30.00p 333
28/10/2016 31.00p 32.00p 31.00p 31.00p 0
27/10/2016 32.00p 32.00p 32.00p 32.00p 0
26/10/2016 32.00p 32.00p 30.04p 32.00p 750
25/10/2016 32.00p 32.00p 32.00p 32.00p 0
24/10/2016 32.00p 32.00p 32.00p 32.00p 0
21/10/2016 32.00p 32.00p 32.00p 32.00p 0
20/10/2016 33.00p 33.00p 30.00p 32.00p 215379
19/10/2016 33.00p 33.00p 33.00p 33.00p 0
18/10/2016 33.00p 33.00p 33.00p 33.00p 0
17/10/2016 33.00p 33.00p 31.04p 33.00p 1296
14/10/2016 33.00p 33.00p 33.00p 33.00p 0
13/10/2016 33.00p 33.00p 30.50p 33.00p 36000
12/10/2016 33.00p 33.00p 33.00p 33.00p 0
11/10/2016 33.00p 33.00p 33.00p 33.00p 0
10/10/2016 33.00p 33.00p 33.00p 33.00p 0
07/10/2016 33.00p 33.00p 31.24p 33.00p 3770
06/10/2016 33.00p 33.00p 33.00p 33.00p 0
05/10/2016 33.00p 33.00p 31.24p 33.00p 12500
04/10/2016 33.00p 33.00p 31.24p 33.00p 3624
03/10/2016 33.00p 33.00p 33.00p 33.00p 0
30/09/2016 33.00p 33.00p 33.00p 33.00p 0
29/09/2016 33.00p 33.00p 33.00p 33.00p 0
28/09/2016 33.00p 33.00p 31.24p 33.00p 1500
27/09/2016 33.00p 33.00p 33.00p 33.00p 0
26/09/2016 33.00p 33.00p 33.00p 33.00p 0
23/09/2016 33.00p 33.00p 33.00p 33.00p 0
22/09/2016 33.00p 33.00p 33.00p 33.00p 0
21/09/2016 33.00p 33.00p 31.24p 33.00p 14546
20/09/2016 33.00p 33.00p 33.00p 33.00p 0
19/09/2016 33.00p 33.00p 33.00p 33.00p 0
16/09/2016 33.00p 33.00p 33.00p 33.00p 0
15/09/2016 33.00p 33.00p 33.00p 33.00p 0
14/09/2016 33.00p 33.00p 33.00p 33.00p 0
13/09/2016 33.00p 33.00p 33.00p 33.00p 0
12/09/2016 33.00p 33.00p 31.24p 33.00p 6403
09/09/2016 32.50p 33.00p 32.50p 33.00p 15000
08/09/2016 32.50p 32.50p 32.50p 32.50p 0
07/09/2016 32.50p 32.50p 32.50p 32.50p 0
06/09/2016 32.50p 32.50p 32.50p 32.50p 0
05/09/2016 32.50p 32.50p 32.50p 32.50p 0
02/09/2016 32.50p 32.50p 32.50p 32.50p 0
01/09/2016 32.50p 32.50p 32.50p 32.50p 0
31/08/2016 32.50p 32.50p 32.50p 32.50p 0
30/08/2016 32.50p 32.50p 32.50p 32.50p 0
26/08/2016 32.50p 32.50p 31.11p 32.50p 10000
25/08/2016 31.50p 32.50p 31.50p 32.50p 0
24/08/2016 31.50p 31.87p 31.50p 31.50p 15000
23/08/2016 31.00p 31.00p 31.00p 31.00p 4000
22/08/2016 31.00p 31.00p 31.00p 31.00p 0
19/08/2016 31.00p 31.00p 31.00p 31.00p 0
18/08/2016 31.00p 31.00p 31.00p 31.00p 0
17/08/2016 31.00p 31.00p 31.00p 31.00p 0
16/08/2016 31.00p 31.00p 31.00p 31.00p 0
15/08/2016 31.00p 31.00p 31.00p 31.00p 0
12/08/2016 31.00p 31.00p 31.00p 31.00p 0
11/08/2016 31.00p 31.00p 31.00p 31.00p 0
10/08/2016 31.00p 31.00p 31.00p 31.00p 0
09/08/2016 31.00p 31.00p 31.00p 31.00p 0
08/08/2016 32.50p 32.50p 29.20p 31.00p 16091
05/08/2016 33.50p 33.50p 31.00p 32.50p 16500
04/08/2016 33.50p 33.50p 33.50p 33.50p 0
03/08/2016 33.50p 33.50p 33.50p 33.50p 0
02/08/2016 34.50p 34.50p 32.00p 33.50p 14520
01/08/2016 34.50p 34.50p 34.50p 34.50p 0
29/07/2016 34.50p 34.50p 33.96p 34.50p 699
28/07/2016 34.50p 34.50p 34.50p 34.50p 0
27/07/2016 34.50p 34.50p 34.50p 34.50p 0
26/07/2016 34.00p 35.75p 33.96p 34.50p 4500
25/07/2016 31.50p 35.00p 31.50p 34.00p 4500
22/07/2016 31.50p 31.50p 31.50p 31.50p 0
21/07/2016 30.50p 32.00p 30.50p 31.50p 5000
20/07/2016 30.50p 30.50p 30.50p 30.50p 0
19/07/2016 31.00p 31.00p 29.12p 30.50p 2500
18/07/2016 31.00p 31.00p 31.00p 31.00p 0
15/07/2016 31.00p 31.00p 31.00p 31.00p 0
14/07/2016 31.00p 31.00p 31.00p 31.00p 0
13/07/2016 31.00p 31.00p 31.00p 31.00p 0
12/07/2016 31.00p 31.00p 31.00p 31.00p 0
11/07/2016 31.00p 31.00p 31.00p 31.00p 0
08/07/2016 31.00p 31.00p 31.00p 31.00p 0
07/07/2016 31.00p 31.00p 29.08p 31.00p 1465
06/07/2016 31.00p 31.00p 31.00p 31.00p 0
05/07/2016 31.00p 31.00p 31.00p 31.00p 0
04/07/2016 31.00p 31.00p 31.00p 31.00p 0
01/07/2016 31.00p 31.00p 31.00p 31.00p 0
30/06/2016 31.00p 31.00p 29.08p 31.00p 456
29/06/2016 31.00p 31.00p 31.00p 31.00p 0
28/06/2016 31.00p 31.00p 31.00p 31.00p 0
27/06/2016 31.00p 31.00p 29.50p 31.00p 20000
24/06/2016 31.00p 32.50p 31.00p 31.00p 0
23/06/2016 32.50p 32.50p 32.03p 32.50p 1373
22/06/2016 32.50p 32.50p 32.50p 32.50p 0
21/06/2016 32.50p 32.50p 31.06p 32.50p 2000
20/06/2016 32.50p 32.50p 32.50p 32.50p 0
17/06/2016 32.50p 32.50p 32.50p 32.50p 0
16/06/2016 32.50p 32.50p 32.50p 32.50p 0
15/06/2016 32.50p 32.50p 32.50p 32.50p 0
14/06/2016 32.50p 32.50p 31.06p 32.50p 3000
13/06/2016 32.50p 32.50p 32.50p 32.50p 0
10/06/2016 32.50p 32.50p 31.06p 32.50p 3771
09/06/2016 32.50p 32.50p 32.50p 32.50p 0
08/06/2016 32.50p 33.63p 32.50p 32.50p 2500
07/06/2016 32.00p 33.52p 32.00p 32.50p 10000
06/06/2016 32.00p 32.00p 31.50p 32.00p 0
03/06/2016 32.00p 32.64p 31.00p 31.50p 20000
02/06/2016 32.00p 32.00p 32.00p 32.00p 0
01/06/2016 32.50p 32.50p 32.00p 32.00p 0
31/05/2016 32.50p 32.50p 32.50p 32.50p 0
27/05/2016 33.00p 33.00p 31.01p 32.50p 16861
26/05/2016 33.00p 33.00p 33.00p 33.00p 0
25/05/2016 33.00p 33.00p 33.00p 33.00p 0
24/05/2016 33.00p 33.00p 33.00p 33.00p 0
23/05/2016 33.00p 33.00p 33.00p 33.00p 0
20/05/2016 33.00p 33.00p 32.08p 33.00p 9594
19/05/2016 33.00p 33.00p 33.00p 33.00p 0
18/05/2016 33.00p 33.00p 32.08p 33.00p 544
17/05/2016 33.00p 33.00p 32.08p 33.00p 1971
16/05/2016 33.00p 33.00p 33.00p 33.00p 0
13/05/2016 33.00p 34.76p 33.00p 33.00p 196
12/05/2016 33.00p 34.76p 33.00p 33.00p 5
11/05/2016 33.00p 33.00p 33.00p 33.00p 0
10/05/2016 33.00p 33.00p 32.03p 33.00p 269
09/05/2016 33.00p 33.00p 33.00p 33.00p 0
06/05/2016 33.00p 33.00p 33.00p 33.00p 0
05/05/2016 33.00p 33.00p 33.00p 33.00p 0
04/05/2016 33.00p 33.00p 33.00p 33.00p 0
03/05/2016 33.00p 34.76p 33.00p 33.00p 6041
29/04/2016 33.00p 33.00p 33.00p 33.00p 0
28/04/2016 33.00p 33.00p 33.00p 33.00p 0
27/04/2016 32.00p 33.82p 32.00p 33.00p 11500
26/04/2016 32.00p 32.00p 32.00p 32.00p 100000
25/04/2016 32.00p 32.00p 32.00p 32.00p 0
22/04/2016 32.00p 32.00p 32.00p 32.00p 0
21/04/2016 32.00p 32.00p 32.00p 32.00p 0
20/04/2016 32.00p 32.00p 30.70p 32.00p 2715
19/04/2016 32.00p 32.00p 32.00p 32.00p 0
18/04/2016 32.00p 32.00p 30.70p 32.00p 1600
15/04/2016 32.00p 32.00p 32.00p 32.00p 0
14/04/2016 32.00p 32.00p 32.00p 32.00p 0
13/04/2016 32.50p 32.50p 31.50p 32.00p 15000
12/04/2016 32.00p 34.00p 32.00p 32.50p 8479
11/04/2016 32.00p 32.00p 32.00p 32.00p 0
08/04/2016 32.00p 32.00p 32.00p 32.00p 0
07/04/2016 32.00p 32.00p 32.00p 32.00p 0
06/04/2016 32.00p 32.00p 32.00p 32.00p 0
05/04/2016 32.00p 32.00p 32.00p 32.00p 0
04/04/2016 32.00p 32.00p 32.00p 32.00p 0
01/04/2016 32.00p 32.00p 32.00p 32.00p 0
31/03/2016 32.00p 32.00p 32.00p 32.00p 0
30/03/2016 32.50p 33.20p 31.00p 32.00p 19554
29/03/2016 32.50p 32.50p 31.03p 32.50p 55000
24/03/2016 34.00p 34.00p 31.00p 32.50p 250120
23/03/2016 35.00p 35.00p 35.00p 35.00p 0
22/03/2016 35.00p 35.00p 35.00p 35.00p 0
21/03/2016 35.00p 36.36p 35.00p 35.00p 570
18/03/2016 35.00p 35.00p 35.00p 35.00p 0

*Close Price adjusted for both dividends and splits