Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/08/2014 37.00p 37.00p 35.00p 37.00p 15578
18/08/2014 37.00p 37.00p 37.00p 37.00p 0
15/08/2014 37.00p 37.00p 37.00p 37.00p 0
14/08/2014 37.00p 37.00p 37.00p 37.00p 0
13/08/2014 37.00p 37.50p 37.00p 37.00p 0
12/08/2014 37.50p 37.50p 37.50p 37.50p 0
11/08/2014 37.50p 37.50p 37.50p 37.50p 0
08/08/2014 37.50p 37.50p 37.50p 37.50p 0
07/08/2014 37.50p 37.50p 37.50p 37.50p 0
06/08/2014 37.50p 38.70p 36.40p 37.50p 0
05/08/2014 37.50p 38.70p 36.40p 37.50p 0
04/08/2014 37.50p 38.70p 36.40p 37.50p 0
01/08/2014 38.00p 38.70p 36.40p 37.50p 4509
31/07/2014 38.00p 38.00p 36.40p 38.00p 0
30/07/2014 38.00p 38.00p 36.40p 38.00p 0
29/07/2014 38.00p 38.00p 36.40p 38.00p 0
28/07/2014 38.00p 38.00p 36.40p 38.00p 0
25/07/2014 38.00p 38.00p 36.40p 38.00p 0
24/07/2014 38.00p 38.00p 36.40p 38.00p 450
23/07/2014 38.00p 38.00p 36.40p 38.00p 5000
22/07/2014 38.00p 38.00p 36.00p 38.00p 0
21/07/2014 38.00p 38.00p 36.00p 38.00p 0
18/07/2014 38.00p 38.00p 36.00p 38.00p 0
17/07/2014 38.00p 38.00p 36.00p 38.00p 0
16/07/2014 38.00p 38.00p 36.00p 38.00p 7000
15/07/2014 38.00p 39.00p 37.40p 38.00p 0
14/07/2014 38.00p 39.00p 37.40p 38.00p 0
11/07/2014 38.00p 39.00p 37.40p 38.00p 0
10/07/2014 38.00p 39.00p 37.40p 38.00p 0
09/07/2014 38.00p 39.00p 37.40p 38.00p 0
08/07/2014 38.00p 39.00p 37.40p 38.00p 0
07/07/2014 38.00p 39.00p 37.40p 38.00p 0
04/07/2014 38.00p 39.00p 37.40p 38.00p 0
03/07/2014 38.00p 39.00p 37.40p 38.00p 0
02/07/2014 39.00p 39.00p 37.40p 38.00p 2077
01/07/2014 39.00p 41.00p 39.00p 39.00p 0
30/06/2014 39.00p 41.00p 39.00p 39.00p 0
27/06/2014 39.00p 41.00p 39.00p 39.00p 3624
26/06/2014 39.00p 39.00p 37.40p 39.00p 0
25/06/2014 39.00p 39.00p 37.40p 39.00p 0
24/06/2014 39.00p 39.00p 37.40p 39.00p 0
23/06/2014 39.00p 39.00p 37.40p 39.00p 6000
20/06/2014 39.00p 41.00p 38.00p 39.00p 16124
19/06/2014 39.00p 39.00p 37.60p 39.00p 1272
18/06/2014 40.00p 40.00p 38.60p 39.00p 9411
17/06/2014 40.00p 40.00p 38.60p 40.00p 0
16/06/2014 40.00p 40.00p 38.60p 40.00p 0
13/06/2014 39.00p 40.00p 38.60p 40.00p 1200
12/06/2014 37.00p 40.00p 37.00p 39.00p 8139
11/06/2014 35.00p 38.50p 35.00p 37.00p 10207
10/06/2014 35.00p 35.00p 33.60p 35.00p 0
09/06/2014 35.00p 35.00p 33.60p 35.00p 0
06/06/2014 35.00p 35.00p 33.60p 35.00p 0
05/06/2014 35.00p 35.00p 33.60p 35.00p 0
04/06/2014 35.00p 35.00p 33.60p 35.00p 1640
03/06/2014 35.00p 35.00p 33.60p 35.00p 0
02/06/2014 35.00p 35.00p 33.60p 35.00p 0
30/05/2014 35.00p 35.00p 33.60p 35.00p 0
29/05/2014 35.00p 35.00p 33.60p 35.00p 5000
28/05/2014 35.00p 36.00p 34.00p 35.00p 0
27/05/2014 35.00p 36.00p 34.00p 35.00p 0
23/05/2014 35.00p 36.00p 34.00p 35.00p 0
22/05/2014 35.00p 36.00p 34.00p 35.00p 0
21/05/2014 35.00p 36.00p 34.00p 35.00p 0
20/05/2014 35.00p 36.00p 34.00p 35.00p 0
19/05/2014 35.00p 36.00p 34.00p 35.00p 0
16/05/2014 35.00p 36.00p 34.00p 35.00p 0
15/05/2014 34.00p 36.00p 34.00p 35.00p 23600
14/05/2014 34.00p 35.50p 32.30p 34.00p 58
13/05/2014 34.00p 35.50p 34.00p 34.00p 234
12/05/2014 33.00p 34.50p 33.00p 34.00p 10059
09/05/2014 33.00p 34.00p 32.60p 33.00p 0
08/05/2014 33.00p 34.00p 32.60p 33.00p 0
07/05/2014 33.00p 34.00p 32.60p 33.00p 0
06/05/2014 34.00p 34.00p 32.60p 33.00p 14852
02/05/2014 34.00p 34.00p 32.60p 34.00p 0
01/05/2014 34.00p 34.00p 32.60p 34.00p 2500
30/04/2014 34.00p 35.35p 33.00p 34.00p 0
29/04/2014 34.00p 35.35p 33.00p 34.00p 0
28/04/2014 34.00p 35.35p 33.00p 34.00p 0
25/04/2014 34.00p 35.35p 33.00p 34.00p 0
24/04/2014 33.00p 35.35p 33.00p 34.00p 10000
23/04/2014 33.00p 33.00p 31.60p 33.00p 0
22/04/2014 33.00p 33.00p 31.60p 33.00p 5500
17/04/2014 33.00p 34.80p 33.00p 33.00p 1272
16/04/2014 33.00p 34.00p 33.00p 33.00p 0
15/04/2014 33.00p 34.00p 33.00p 33.00p 0
14/04/2014 33.00p 34.00p 33.00p 33.00p 0
11/04/2014 33.00p 34.00p 33.00p 33.00p 0
10/04/2014 33.00p 34.00p 33.00p 33.00p 0
09/04/2014 33.00p 34.00p 33.00p 33.00p 0
08/04/2014 33.00p 34.00p 33.00p 33.00p 25000
07/04/2014 33.00p 35.00p 33.00p 33.00p 0
04/04/2014 34.00p 35.00p 33.00p 33.00p 4700
03/04/2014 35.00p 36.50p 32.25p 35.00p 20500
02/04/2014 35.00p 36.00p 33.23p 35.00p 0
01/04/2014 35.00p 36.00p 33.23p 35.00p 0
31/03/2014 35.00p 36.00p 33.23p 35.00p 0
28/03/2014 35.00p 36.00p 33.23p 35.00p 0
27/03/2014 35.00p 36.00p 33.23p 35.00p 0
26/03/2014 35.00p 36.00p 33.23p 35.00p 0
25/03/2014 36.00p 36.00p 33.23p 35.00p 6800
24/03/2014 36.00p 37.00p 34.01p 36.00p 2000
21/03/2014 36.50p 36.50p 34.00p 36.00p 25600
20/03/2014 37.00p 37.00p 34.10p 36.50p 30000
19/03/2014 37.00p 37.00p 35.00p 37.00p 18500
18/03/2014 37.00p 37.00p 35.50p 37.00p 0
17/03/2014 37.00p 37.00p 35.50p 37.00p 0
14/03/2014 37.00p 37.00p 35.50p 37.00p 0
13/03/2014 37.00p 37.00p 35.50p 37.00p 0
12/03/2014 37.00p 37.00p 35.50p 37.00p 5000
11/03/2014 37.00p 38.00p 34.50p 37.00p 0
10/03/2014 37.00p 38.00p 34.50p 37.00p 27798
07/03/2014 35.00p 37.00p 33.00p 37.00p 10500
06/03/2014 33.00p 33.00p 31.50p 33.00p 12000
05/03/2014 33.00p 33.00p 31.30p 33.00p 478
04/03/2014 33.00p 35.00p 33.00p 33.00p 0
03/03/2014 35.00p 35.00p 33.00p 33.00p 0
28/02/2014 35.00p 35.00p 33.30p 35.00p 0
27/02/2014 35.00p 35.00p 33.30p 35.00p 351
26/02/2014 35.00p 35.00p 33.30p 35.00p 0
25/02/2014 35.00p 35.00p 33.30p 35.00p 0
24/02/2014 35.00p 35.00p 33.30p 35.00p 0
21/02/2014 35.00p 35.00p 33.30p 35.00p 7031
20/02/2014 35.00p 37.35p 34.00p 35.00p 0
19/02/2014 35.00p 37.35p 34.00p 35.00p 0
18/02/2014 35.00p 37.35p 34.00p 35.00p 0
17/02/2014 35.00p 37.35p 34.00p 35.00p 0
14/02/2014 35.00p 37.35p 34.00p 35.00p 0
13/02/2014 34.00p 37.35p 34.00p 35.00p 7992
12/02/2014 34.00p 35.00p 34.00p 34.00p 0
11/02/2014 34.00p 35.00p 34.00p 34.00p 10000
10/02/2014 36.00p 36.00p 33.00p 34.00p 4000
07/02/2014 36.00p 37.00p 35.00p 36.00p 0
06/02/2014 37.00p 37.00p 35.00p 36.00p 15000
05/02/2014 37.00p 37.00p 35.50p 37.00p 825
04/02/2014 37.00p 37.00p 35.50p 37.00p 364
03/02/2014 37.00p 37.00p 35.50p 37.00p 0
31/01/2014 37.00p 37.00p 35.50p 37.00p 0
30/01/2014 37.00p 37.00p 35.50p 37.00p 0
29/01/2014 37.00p 37.00p 35.50p 37.00p 0
28/01/2014 37.00p 37.00p 35.50p 37.00p 1700
27/01/2014 37.00p 37.00p 35.50p 37.00p 0
24/01/2014 37.00p 37.00p 35.50p 37.00p 300
23/01/2014 37.00p 37.90p 36.00p 37.00p 0
22/01/2014 37.00p 37.90p 36.00p 37.00p 0
21/01/2014 36.00p 37.90p 36.00p 37.00p 5002
20/01/2014 36.00p 37.50p 36.00p 36.00p 7018
17/01/2014 36.00p 36.50p 34.00p 36.00p 273
16/01/2014 36.00p 36.50p 36.00p 36.00p 0
15/01/2014 36.00p 36.50p 36.00p 36.00p 646
14/01/2014 36.00p 36.00p 33.50p 36.00p 0
13/01/2014 36.00p 36.00p 33.50p 36.00p 0
10/01/2014 36.00p 36.00p 33.50p 36.00p 0
09/01/2014 36.00p 36.00p 33.50p 36.00p 19000
08/01/2014 38.00p 38.00p 34.75p 36.00p 22852
07/01/2014 37.50p 38.00p 36.30p 38.00p 1489
06/01/2014 37.50p 37.50p 36.30p 37.50p 171
03/01/2014 37.00p 38.90p 35.30p 37.50p 2515
02/01/2014 36.00p 37.00p 36.00p 37.00p 5000
31/12/2013 36.00p 37.87p 34.30p 36.00p 0
30/12/2013 36.00p 37.87p 34.30p 36.00p 0
27/12/2013 36.00p 37.87p 34.30p 36.00p 0
24/12/2013 36.00p 37.87p 34.30p 36.00p 0
23/12/2013 36.00p 37.87p 34.30p 36.00p 0
20/12/2013 36.00p 37.87p 34.30p 36.00p 0
19/12/2013 36.00p 37.87p 34.30p 36.00p 0
18/12/2013 36.00p 37.87p 34.30p 36.00p 0
17/12/2013 36.00p 37.87p 34.30p 36.00p 0
16/12/2013 36.00p 37.87p 34.30p 36.00p 0
13/12/2013 36.00p 37.87p 34.30p 36.00p 3677
12/12/2013 36.00p 36.00p 34.40p 36.00p 0
11/12/2013 36.00p 36.00p 34.40p 36.00p 0
10/12/2013 36.00p 36.00p 34.40p 36.00p 0
09/12/2013 36.00p 36.00p 34.40p 36.00p 5000
06/12/2013 36.00p 36.00p 34.40p 36.00p 0
05/12/2013 36.00p 36.00p 34.40p 36.00p 0
04/12/2013 36.00p 36.00p 34.40p 36.00p 0
03/12/2013 36.00p 36.00p 34.40p 36.00p 0
02/12/2013 36.00p 36.00p 34.40p 36.00p 0
29/11/2013 36.00p 36.00p 34.40p 36.00p 0
28/11/2013 36.00p 36.00p 34.40p 36.00p 0
27/11/2013 36.00p 36.00p 34.40p 36.00p 0
26/11/2013 36.00p 36.00p 34.40p 36.00p 0
25/11/2013 36.00p 36.00p 34.40p 36.00p 14851
22/11/2013 36.00p 37.80p 36.00p 36.00p 0
21/11/2013 36.00p 37.80p 36.00p 36.00p 0
20/11/2013 36.00p 37.80p 36.00p 36.00p 0
19/11/2013 36.00p 37.80p 36.00p 36.00p 0
18/11/2013 36.00p 37.80p 36.00p 36.00p 0
15/11/2013 36.00p 37.80p 36.00p 36.00p 1800
14/11/2013 35.00p 38.50p 35.00p 36.00p 43632
13/11/2013 35.00p 35.00p 34.05p 35.00p 0
12/11/2013 35.00p 35.00p 34.05p 35.00p 127
11/11/2013 35.00p 35.50p 34.10p 35.00p 0
08/11/2013 35.00p 35.50p 34.10p 35.00p 0
07/11/2013 35.50p 35.50p 34.10p 35.00p 5200
06/11/2013 35.50p 36.79p 35.50p 35.50p 2677
05/11/2013 37.00p 37.00p 35.50p 35.50p 8000
04/11/2013 39.00p 39.00p 37.00p 37.00p 19181

*Close Price adjusted for both dividends and splits