Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
17/03/2016 35.00p 35.00p 35.00p 35.00p 0
16/03/2016 35.00p 35.00p 35.00p 35.00p 0
15/03/2016 35.00p 35.00p 35.00p 35.00p 0
14/03/2016 35.00p 35.00p 35.00p 35.00p 0
11/03/2016 35.00p 36.00p 35.00p 35.00p 2285
10/03/2016 35.00p 35.00p 34.00p 35.00p 2385
09/03/2016 35.00p 35.00p 35.00p 35.00p 0
08/03/2016 35.00p 35.00p 35.00p 35.00p 0
07/03/2016 35.00p 35.00p 35.00p 35.00p 0
04/03/2016 35.00p 35.00p 35.00p 35.00p 0
03/03/2016 35.00p 35.00p 35.00p 35.00p 0
02/03/2016 35.00p 35.00p 35.00p 35.00p 0
01/03/2016 35.00p 35.00p 35.00p 35.00p 0
29/02/2016 35.00p 35.00p 35.00p 35.00p 0
26/02/2016 35.00p 35.00p 35.00p 35.00p 0
25/02/2016 35.00p 35.00p 35.00p 35.00p 0
24/02/2016 35.00p 35.00p 35.00p 35.00p 0
23/02/2016 35.00p 35.00p 35.00p 35.00p 0
22/02/2016 35.00p 35.00p 35.00p 35.00p 0
19/02/2016 35.00p 35.00p 33.64p 35.00p 348
18/02/2016 35.00p 35.00p 33.64p 35.00p 1445
17/02/2016 35.00p 36.45p 35.00p 35.00p 2715
16/02/2016 35.00p 35.00p 33.64p 35.00p 1000
15/02/2016 35.00p 35.00p 35.00p 35.00p 0
12/02/2016 35.00p 35.00p 35.00p 35.00p 0
11/02/2016 35.00p 35.00p 35.00p 35.00p 0
10/02/2016 35.00p 35.00p 35.00p 35.00p 0
09/02/2016 35.00p 35.00p 35.00p 35.00p 0
08/02/2016 35.00p 35.00p 33.64p 35.00p 990
05/02/2016 35.00p 35.00p 35.00p 35.00p 0
04/02/2016 35.00p 35.00p 35.00p 35.00p 0
03/02/2016 35.00p 35.00p 35.00p 35.00p 0
02/02/2016 35.00p 35.00p 35.00p 35.00p 0
01/02/2016 35.00p 35.00p 35.00p 35.00p 0
29/01/2016 35.00p 35.00p 35.00p 35.00p 0
28/01/2016 35.00p 35.00p 34.50p 35.00p 15000
27/01/2016 35.00p 35.00p 33.50p 35.00p 14100
26/01/2016 35.00p 35.00p 35.00p 35.00p 0
25/01/2016 35.00p 35.00p 35.00p 35.00p 0
22/01/2016 35.00p 35.00p 35.00p 35.00p 0
21/01/2016 35.00p 35.00p 35.00p 35.00p 0
20/01/2016 35.00p 35.00p 35.00p 35.00p 0
19/01/2016 35.00p 36.45p 33.50p 35.00p 2941
18/01/2016 35.00p 36.50p 33.50p 35.00p 3985
15/01/2016 35.00p 36.50p 35.00p 35.00p 16
14/01/2016 35.00p 35.00p 35.00p 35.00p 0
13/01/2016 35.50p 35.50p 33.50p 35.00p 20000
12/01/2016 35.50p 35.50p 35.50p 35.50p 0
11/01/2016 35.50p 35.50p 35.50p 35.50p 0
08/01/2016 35.50p 35.50p 34.36p 35.50p 5000
07/01/2016 35.50p 35.50p 35.50p 35.50p 0
06/01/2016 35.50p 35.50p 34.36p 35.50p 700
05/01/2016 35.50p 35.50p 35.50p 35.50p 0
04/01/2016 35.50p 35.50p 34.00p 35.50p 100000
31/12/2015 35.50p 35.50p 35.50p 35.50p 0
30/12/2015 35.50p 35.50p 35.50p 35.50p 0
29/12/2015 35.50p 35.50p 35.50p 35.50p 0
24/12/2015 35.50p 35.50p 35.50p 35.50p 0
23/12/2015 35.50p 35.50p 35.50p 35.50p 0
22/12/2015 35.50p 35.50p 35.50p 35.50p 0
21/12/2015 35.50p 35.50p 35.50p 35.50p 0
18/12/2015 35.00p 37.00p 35.00p 35.50p 45098
17/12/2015 35.00p 35.00p 35.00p 35.00p 0
16/12/2015 35.00p 36.70p 35.00p 35.00p 21782
15/12/2015 35.00p 35.00p 35.00p 35.00p 0
14/12/2015 35.00p 35.00p 35.00p 35.00p 0
11/12/2015 35.00p 35.00p 35.00p 35.00p 0
10/12/2015 35.00p 35.00p 35.00p 35.00p 0
09/12/2015 35.00p 35.00p 35.00p 35.00p 0
08/12/2015 35.00p 35.00p 35.00p 35.00p 0
07/12/2015 35.00p 35.00p 35.00p 35.00p 0
04/12/2015 35.50p 35.50p 34.00p 35.00p 5000
03/12/2015 35.50p 35.50p 35.50p 35.50p 0
02/12/2015 35.50p 35.50p 35.50p 35.50p 0
01/12/2015 36.50p 36.50p 34.00p 35.50p 3723
30/11/2015 36.50p 36.50p 36.50p 36.50p 0
27/11/2015 36.50p 36.50p 36.50p 36.50p 0
26/11/2015 36.50p 36.50p 36.50p 36.50p 0
25/11/2015 36.50p 36.50p 36.50p 36.50p 0
24/11/2015 36.50p 36.50p 36.50p 36.50p 0
23/11/2015 36.50p 36.50p 36.50p 36.50p 0
20/11/2015 36.50p 36.50p 36.50p 36.50p 0
19/11/2015 36.50p 36.50p 36.50p 36.50p 0
18/11/2015 36.50p 36.50p 35.00p 36.50p 588
17/11/2015 36.50p 36.50p 36.50p 36.50p 0
16/11/2015 37.00p 37.00p 36.50p 36.50p 0
13/11/2015 37.00p 37.00p 37.00p 37.00p 0
12/11/2015 37.00p 37.00p 37.00p 37.00p 0

*Close Price adjusted for both dividends and splits