Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/11/2015 37.00p 37.00p 35.00p 37.00p 1950
10/11/2015 37.00p 37.00p 37.00p 37.00p 0
09/11/2015 37.00p 37.00p 37.00p 37.00p 0
06/11/2015 37.00p 37.00p 37.00p 37.00p 0
05/11/2015 37.00p 37.00p 37.00p 37.00p 0
04/11/2015 37.00p 37.00p 37.00p 37.00p 0
03/11/2015 36.50p 37.00p 36.50p 37.00p 0
02/11/2015 36.50p 36.50p 36.50p 36.50p 0
30/10/2015 36.00p 36.90p 36.00p 36.50p 2620
29/10/2015 36.00p 36.00p 34.00p 36.00p 2288
28/10/2015 36.00p 36.00p 36.00p 36.00p 0
27/10/2015 36.50p 36.50p 35.00p 36.00p 400
26/10/2015 37.00p 37.00p 35.00p 36.50p 2500
23/10/2015 40.00p 40.00p 35.00p 37.00p 6033
22/10/2015 43.00p 43.00p 43.00p 43.00p 0
21/10/2015 43.00p 43.00p 41.10p 43.00p 2271
20/10/2015 43.00p 43.00p 43.00p 43.00p 0
19/10/2015 43.00p 44.70p 42.50p 43.00p 14700
16/10/2015 42.00p 43.00p 41.10p 43.00p 20000
15/10/2015 42.00p 42.00p 42.00p 42.00p 0
14/10/2015 42.00p 42.00p 42.00p 42.00p 0
13/10/2015 42.00p 42.00p 42.00p 42.00p 0
12/10/2015 42.00p 42.00p 42.00p 42.00p 0
09/10/2015 42.50p 42.50p 42.00p 42.00p 0
08/10/2015 42.50p 42.50p 42.50p 42.50p 0
07/10/2015 42.50p 42.50p 42.50p 42.50p 0
06/10/2015 42.50p 42.50p 42.50p 42.50p 0
05/10/2015 43.00p 43.00p 40.00p 42.50p 8000
02/10/2015 43.00p 43.00p 43.00p 43.00p 0
01/10/2015 43.00p 43.00p 43.00p 43.00p 0
30/09/2015 43.00p 43.00p 43.00p 43.00p 0
29/09/2015 43.50p 43.50p 43.00p 43.00p 0
28/09/2015 43.50p 43.50p 43.50p 43.50p 0
25/09/2015 43.50p 43.50p 42.01p 43.50p 874
24/09/2015 43.50p 43.50p 43.50p 43.50p 0
23/09/2015 43.50p 43.50p 43.50p 43.50p 0
22/09/2015 43.50p 43.50p 43.50p 43.50p 0
21/09/2015 43.50p 43.50p 43.50p 43.50p 0
18/09/2015 43.50p 43.50p 43.50p 43.50p 0
17/09/2015 43.50p 43.50p 43.50p 43.50p 0
16/09/2015 43.50p 43.50p 43.50p 43.50p 0
15/09/2015 43.50p 43.50p 43.50p 43.50p 0
14/09/2015 43.50p 43.50p 43.50p 43.50p 0
11/09/2015 43.50p 43.50p 43.50p 43.50p 0
10/09/2015 43.50p 43.50p 43.50p 43.50p 0
09/09/2015 44.00p 44.00p 42.10p 43.50p 8272
08/09/2015 43.00p 44.00p 42.11p 44.00p 43181
07/09/2015 43.00p 43.99p 43.00p 43.00p 14546
04/09/2015 43.00p 43.70p 43.00p 43.00p 4500
03/09/2015 43.00p 43.00p 43.00p 43.00p 0
02/09/2015 43.00p 43.00p 43.00p 43.00p 0
01/09/2015 43.00p 43.00p 43.00p 43.00p 0
28/08/2015 43.00p 43.00p 42.70p 43.00p 1400
27/08/2015 42.50p 44.00p 42.50p 43.00p 5000
26/08/2015 42.50p 42.50p 42.50p 42.50p 0
25/08/2015 43.00p 43.70p 42.50p 42.50p 34
24/08/2015 44.00p 45.00p 42.11p 43.00p 12322
21/08/2015 44.00p 44.00p 44.00p 44.00p 0
20/08/2015 44.00p 44.00p 44.00p 44.00p 0
19/08/2015 44.00p 44.00p 44.00p 44.00p 0
18/08/2015 42.00p 45.90p 42.00p 44.00p 18313
17/08/2015 39.50p 42.00p 39.50p 42.00p 39000
14/08/2015 39.50p 39.50p 39.50p 39.50p 0
13/08/2015 39.50p 39.50p 39.50p 39.50p 0
12/08/2015 39.50p 39.50p 39.50p 39.50p 0
11/08/2015 39.50p 39.50p 39.50p 39.50p 0
10/08/2015 38.25p 40.90p 38.25p 39.50p 5000
07/08/2015 38.00p 38.25p 37.10p 38.25p 2900
06/08/2015 38.00p 38.00p 38.00p 38.00p 0
05/08/2015 37.50p 38.50p 37.50p 38.00p 5000
04/08/2015 37.00p 37.50p 37.00p 37.50p 15500
03/08/2015 37.00p 37.00p 37.00p 37.00p 0
31/07/2015 37.00p 37.00p 37.00p 37.00p 0
30/07/2015 37.00p 37.00p 35.00p 37.00p 611
29/07/2015 37.00p 37.00p 37.00p 37.00p 0
28/07/2015 37.00p 37.00p 35.00p 37.00p 756
27/07/2015 37.00p 37.00p 37.00p 37.00p 0
24/07/2015 37.00p 37.00p 37.00p 37.00p 0
23/07/2015 37.00p 37.00p 37.00p 37.00p 0
22/07/2015 37.00p 37.00p 37.00p 37.00p 0
21/07/2015 37.00p 37.00p 37.00p 37.00p 0
20/07/2015 37.00p 37.00p 37.00p 37.00p 0
17/07/2015 37.00p 37.00p 37.00p 37.00p 0
16/07/2015 37.00p 37.00p 37.00p 37.00p 0
15/07/2015 37.00p 37.00p 37.00p 37.00p 0
14/07/2015 37.00p 37.00p 37.00p 37.00p 0
13/07/2015 37.00p 37.00p 37.00p 37.00p 0
10/07/2015 37.00p 37.00p 37.00p 37.00p 0
09/07/2015 37.00p 37.00p 35.00p 37.00p 862
08/07/2015 37.00p 37.00p 37.00p 37.00p 0
07/07/2015 37.00p 37.00p 37.00p 37.00p 0
06/07/2015 37.00p 37.00p 37.00p 37.00p 0
03/07/2015 37.00p 37.00p 37.00p 37.00p 0
02/07/2015 37.00p 37.40p 35.00p 37.00p 60072
01/07/2015 37.00p 37.00p 37.00p 37.00p 0
30/06/2015 37.00p 37.00p 37.00p 37.00p 0
29/06/2015 37.00p 37.00p 37.00p 37.00p 0
26/06/2015 37.00p 37.00p 37.00p 37.00p 0
25/06/2015 37.00p 37.00p 37.00p 37.00p 0
24/06/2015 37.00p 37.00p 37.00p 37.00p 0
23/06/2015 37.00p 37.00p 37.00p 37.00p 0
22/06/2015 37.00p 37.00p 37.00p 37.00p 0
19/06/2015 37.00p 37.00p 37.00p 37.00p 0
18/06/2015 37.00p 37.00p 37.00p 37.00p 0
17/06/2015 37.00p 37.00p 37.00p 37.00p 0
16/06/2015 37.00p 37.00p 37.00p 37.00p 0
15/06/2015 37.00p 37.00p 37.00p 37.00p 0
12/06/2015 37.00p 37.40p 35.00p 37.00p 5000
11/06/2015 38.00p 39.00p 35.00p 37.00p 13077
10/06/2015 38.00p 38.00p 38.00p 38.00p 0
09/06/2015 38.00p 38.00p 36.00p 38.00p 4000
08/06/2015 38.00p 38.00p 38.00p 38.00p 0
05/06/2015 38.00p 38.00p 38.00p 38.00p 0
04/06/2015 38.00p 38.00p 38.00p 38.00p 0
03/06/2015 38.00p 38.00p 38.00p 38.00p 0
02/06/2015 38.00p 38.00p 38.00p 38.00p 0
01/06/2015 38.00p 38.00p 38.00p 38.00p 0
29/05/2015 38.00p 38.00p 38.00p 38.00p 0
28/05/2015 38.00p 38.00p 38.00p 38.00p 0
27/05/2015 38.00p 38.00p 36.00p 38.00p 1836
26/05/2015 38.00p 38.00p 38.00p 38.00p 0
22/05/2015 38.00p 38.00p 38.00p 38.00p 0
21/05/2015 38.00p 38.00p 38.00p 38.00p 0
20/05/2015 38.00p 38.00p 38.00p 38.00p 0
19/05/2015 38.00p 38.00p 38.00p 38.00p 0
18/05/2015 38.00p 38.00p 38.00p 38.00p 0
15/05/2015 38.00p 38.00p 38.00p 38.00p 0
14/05/2015 38.00p 38.00p 38.00p 38.00p 0
13/05/2015 38.00p 39.00p 38.00p 38.00p 278
12/05/2015 38.00p 39.00p 38.00p 38.00p 54
11/05/2015 38.00p 38.00p 38.00p 38.00p 50000
08/05/2015 38.00p 38.00p 38.00p 38.00p 0
07/05/2015 38.00p 38.00p 38.00p 38.00p 0
06/05/2015 38.00p 38.00p 38.00p 38.00p 0
05/05/2015 38.00p 38.00p 38.00p 38.00p 0
01/05/2015 38.00p 38.00p 38.00p 38.00p 0
30/04/2015 38.00p 38.00p 38.00p 38.00p 0
29/04/2015 38.00p 38.00p 38.00p 38.00p 0
28/04/2015 38.00p 38.00p 36.00p 38.00p 2000
27/04/2015 38.00p 38.00p 38.00p 38.00p 0
24/04/2015 38.00p 38.00p 36.00p 38.00p 1000
23/04/2015 38.50p 38.50p 38.00p 38.00p 0
22/04/2015 39.00p 39.00p 37.00p 38.50p 9000
21/04/2015 39.00p 39.00p 39.00p 39.00p 0
20/04/2015 39.00p 39.00p 39.00p 39.00p 0
17/04/2015 39.00p 39.00p 39.00p 39.00p 0
16/04/2015 39.00p 40.00p 37.00p 39.00p 1874
15/04/2015 39.00p 39.00p 39.00p 39.00p 0
14/04/2015 39.00p 39.00p 39.00p 39.00p 0
13/04/2015 39.00p 39.00p 39.00p 39.00p 0
10/04/2015 39.00p 39.00p 39.00p 39.00p 0
09/04/2015 39.00p 39.00p 39.00p 39.00p 0
08/04/2015 39.00p 39.00p 39.00p 39.00p 0
07/04/2015 40.00p 40.00p 38.00p 39.00p 12110
02/04/2015 40.00p 40.00p 40.00p 40.00p 0
01/04/2015 40.00p 40.00p 40.00p 40.00p 0
31/03/2015 40.00p 40.00p 40.00p 40.00p 0
30/03/2015 40.00p 40.00p 40.00p 40.00p 0
27/03/2015 41.50p 41.50p 39.00p 40.00p 14500
26/03/2015 41.50p 41.50p 40.05p 41.50p 3200
25/03/2015 41.50p 41.50p 41.50p 41.50p 0
24/03/2015 41.50p 41.50p 41.50p 41.50p 0
23/03/2015 41.50p 41.50p 41.50p 41.50p 0
20/03/2015 41.50p 41.50p 41.50p 41.50p 0
19/03/2015 41.50p 41.50p 41.50p 41.50p 0
18/03/2015 41.50p 41.50p 40.00p 41.50p 11250
17/03/2015 41.50p 41.50p 41.50p 41.50p 0
16/03/2015 41.50p 41.50p 40.15p 41.50p 5300
13/03/2015 41.50p 41.50p 41.50p 41.50p 0
12/03/2015 39.00p 43.00p 39.00p 41.50p 15000
11/03/2015 38.00p 38.00p 36.00p 38.00p 444
10/03/2015 38.00p 38.00p 38.00p 38.00p 0
09/03/2015 38.00p 38.00p 38.00p 38.00p 0
06/03/2015 38.00p 38.50p 38.00p 38.00p 0
05/03/2015 39.00p 39.00p 36.50p 38.00p 12104
04/03/2015 39.00p 39.00p 39.00p 39.00p 0
03/03/2015 39.00p 39.00p 39.00p 39.00p 0
02/03/2015 39.00p 39.00p 39.00p 39.00p 0
27/02/2015 39.00p 39.00p 39.00p 39.00p 0
26/02/2015 39.00p 39.00p 39.00p 39.00p 0
25/02/2015 39.00p 39.00p 36.96p 39.00p 15326
24/02/2015 39.00p 39.00p 39.00p 39.00p 0
23/02/2015 39.00p 39.00p 37.05p 39.00p 1000
20/02/2015 39.00p 39.00p 39.00p 39.00p 0
19/02/2015 39.00p 39.00p 39.00p 39.00p 0
18/02/2015 39.00p 39.00p 39.00p 39.00p 0
17/02/2015 39.00p 39.00p 39.00p 39.00p 0
16/02/2015 39.00p 39.00p 39.00p 39.00p 0
13/02/2015 39.00p 39.00p 37.05p 39.00p 615
12/02/2015 39.00p 39.00p 39.00p 39.00p 0
11/02/2015 39.00p 39.00p 39.00p 39.00p 0
10/02/2015 39.00p 39.00p 39.00p 39.00p 0
09/02/2015 39.00p 39.00p 39.00p 39.00p 0
06/02/2015 39.00p 39.00p 37.00p 39.00p 3000
05/02/2015 39.00p 39.00p 39.00p 39.00p 0
04/02/2015 39.00p 39.00p 37.05p 39.00p 2890
03/02/2015 39.00p 39.00p 39.00p 39.00p 0
02/02/2015 39.00p 39.00p 39.00p 39.00p 0
30/01/2015 39.00p 39.00p 39.00p 39.00p 0
29/01/2015 39.00p 39.00p 39.00p 39.00p 0

*Close Price adjusted for both dividends and splits