Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
01/11/2013 40.00p 40.00p 39.00p 39.00p 3931
31/10/2013 40.00p 40.50p 39.85p 40.00p 0
30/10/2013 40.00p 40.50p 39.85p 40.00p 0
29/10/2013 40.00p 40.50p 39.85p 40.00p 0
28/10/2013 40.50p 40.50p 39.85p 40.00p 5000
25/10/2013 36.50p 41.03p 36.50p 40.50p 25600
24/10/2013 34.50p 38.00p 34.50p 36.50p 20000
23/10/2013 33.50p 34.97p 33.50p 34.50p 0
22/10/2013 33.50p 34.97p 33.50p 33.50p 2831
21/10/2013 33.50p 33.50p 32.30p 33.50p 0
18/10/2013 33.50p 33.50p 32.30p 33.50p 0
17/10/2013 33.50p 33.50p 32.30p 33.50p 0
16/10/2013 33.50p 33.50p 32.30p 33.50p 422
15/10/2013 33.50p 34.97p 33.50p 33.50p 0
14/10/2013 33.50p 34.97p 33.50p 33.50p 4000
11/10/2013 32.50p 34.97p 32.50p 33.50p 11424
10/10/2013 32.50p 32.50p 32.00p 32.50p 14000
09/10/2013 32.50p 32.50p 31.15p 32.50p 14663
08/10/2013 32.50p 32.70p 31.00p 32.50p 66300
07/10/2013 34.50p 34.50p 31.15p 32.50p 22543
04/10/2013 34.50p 34.50p 33.75p 34.50p 0
03/10/2013 34.50p 34.50p 33.75p 34.50p 0
02/10/2013 34.50p 34.50p 33.75p 34.50p 0
01/10/2013 34.50p 34.50p 33.75p 34.50p 0
30/09/2013 34.50p 34.50p 33.75p 34.50p 0
27/09/2013 34.50p 34.50p 33.75p 34.50p 14166
26/09/2013 34.50p 36.00p 34.50p 34.50p 0
25/09/2013 35.50p 36.00p 34.50p 34.50p 4043
24/09/2013 33.50p 36.00p 33.50p 35.50p 10475
23/09/2013 32.50p 33.85p 32.50p 33.50p 5840
20/09/2013 31.50p 32.50p 31.15p 32.50p 17085
19/09/2013 31.50p 32.85p 30.30p 31.50p 54022
18/09/2013 31.00p 32.24p 31.00p 31.50p 29000
17/09/2013 31.50p 31.80p 30.02p 31.00p 26088
16/09/2013 30.50p 31.85p 28.50p 31.50p 50300
13/09/2013 29.50p 30.85p 28.00p 30.50p 10625
12/09/2013 29.50p 29.85p 28.50p 29.50p 0
11/09/2013 29.50p 29.85p 28.50p 29.50p 0
10/09/2013 29.50p 29.85p 28.50p 29.50p 0
09/09/2013 28.50p 29.85p 28.50p 29.50p 11957
06/09/2013 28.50p 29.85p 28.50p 28.50p 500
05/09/2013 28.50p 28.50p 27.00p 28.50p 0
04/09/2013 28.50p 28.50p 27.00p 28.50p 2000
03/09/2013 28.50p 28.50p 27.50p 28.50p 0
02/09/2013 28.50p 28.50p 27.50p 28.50p 0
30/08/2013 28.50p 28.50p 27.50p 28.50p 0
29/08/2013 28.50p 28.50p 27.50p 28.50p 0
28/08/2013 28.50p 28.50p 27.50p 28.50p 4000
27/08/2013 28.50p 28.70p 27.50p 28.50p 0
23/08/2013 28.50p 28.70p 27.50p 28.50p 0
22/08/2013 27.50p 28.70p 27.50p 28.50p 10000
21/08/2013 27.50p 27.50p 26.00p 27.50p 0
20/08/2013 27.50p 27.50p 26.00p 27.50p 0
19/08/2013 27.50p 27.50p 26.00p 27.50p 500
16/08/2013 27.50p 28.00p 27.50p 27.50p 250
15/08/2013 27.50p 27.70p 26.00p 27.50p 11301
14/08/2013 27.50p 27.50p 26.00p 27.50p 1807
13/08/2013 28.50p 28.50p 26.00p 27.50p 11384
12/08/2013 29.50p 29.50p 28.00p 28.50p 5449
09/08/2013 29.50p 29.50p 27.75p 29.50p 0
08/08/2013 29.50p 29.50p 27.75p 29.50p 9000
07/08/2013 29.50p 29.50p 28.01p 29.50p 545
06/08/2013 29.50p 29.50p 28.00p 29.50p 0
05/08/2013 29.50p 29.50p 28.00p 29.50p 4418
02/08/2013 30.50p 30.50p 28.00p 29.50p 8945
01/08/2013 29.50p 31.00p 29.50p 29.50p 290
31/07/2013 29.50p 30.30p 29.50p 29.50p 0
30/07/2013 29.50p 30.30p 29.50p 29.50p 0
29/07/2013 29.50p 30.30p 29.50p 29.50p 1000
26/07/2013 29.50p 30.30p 29.50p 29.50p 0
25/07/2013 29.50p 30.30p 29.50p 29.50p 0
24/07/2013 29.50p 30.30p 29.50p 29.50p 0
23/07/2013 29.50p 30.30p 29.50p 29.50p 65
22/07/2013 29.50p 29.50p 28.01p 29.50p 2900
19/07/2013 29.50p 29.50p 28.00p 29.50p 0
18/07/2013 29.50p 29.50p 28.00p 29.50p 0
17/07/2013 29.50p 29.50p 28.00p 29.50p 462822
16/07/2013 29.50p 30.00p 28.00p 29.50p 18522
15/07/2013 29.50p 30.00p 27.12p 29.50p 0
12/07/2013 29.50p 30.00p 27.12p 29.50p 0
11/07/2013 29.50p 30.00p 27.12p 29.50p 656
10/07/2013 29.50p 30.00p 27.12p 29.50p 33041
09/07/2013 29.50p 30.40p 29.50p 29.50p 4000
08/07/2013 29.50p 30.40p 29.50p 29.50p 0
05/07/2013 29.50p 30.40p 29.50p 29.50p 0
04/07/2013 29.50p 29.50p 29.00p 29.50p 72546
03/07/2013 29.50p 29.50p 28.01p 29.50p 0
02/07/2013 29.50p 29.50p 28.01p 29.50p 0
01/07/2013 29.50p 29.50p 28.01p 29.50p 160
28/06/2013 29.50p 29.50p 27.45p 29.00p 15454
27/06/2013 29.50p 30.40p 28.00p 29.50p 0
26/06/2013 29.50p 30.40p 28.00p 29.50p 0
25/06/2013 29.50p 30.40p 28.00p 29.50p 8500
24/06/2013 29.50p 30.40p 29.50p 29.50p 65
21/06/2013 29.50p 30.40p 29.50p 29.50p 5335
20/06/2013 29.50p 30.40p 29.50p 29.50p 0
19/06/2013 29.50p 30.40p 29.50p 29.50p 6530
18/06/2013 29.50p 30.50p 29.01p 29.50p 0
17/06/2013 29.50p 30.50p 29.01p 29.50p 0
14/06/2013 29.50p 30.50p 29.01p 29.50p 0
13/06/2013 30.50p 30.50p 29.01p 29.50p 0
12/06/2013 30.50p 30.50p 29.01p 30.50p 0
11/06/2013 30.50p 30.50p 29.01p 30.50p 0
10/06/2013 30.50p 30.50p 29.01p 30.50p 0
07/06/2013 30.50p 30.50p 29.01p 30.50p 0
06/06/2013 30.50p 30.50p 29.01p 30.50p 1020
05/06/2013 30.50p 30.75p 29.01p 30.50p 0
04/06/2013 29.50p 30.75p 29.01p 30.50p 7750
03/06/2013 29.50p 30.50p 28.01p 29.50p 0
31/05/2013 29.50p 30.50p 28.01p 29.50p 0
30/05/2013 29.50p 30.50p 28.01p 29.50p 0
29/05/2013 29.50p 30.50p 28.01p 29.50p 0
28/05/2013 29.50p 30.50p 28.01p 29.50p 0
24/05/2013 29.50p 30.50p 28.01p 29.50p 12500
23/05/2013 30.00p 30.50p 29.20p 29.50p 0
22/05/2013 30.50p 30.50p 29.20p 30.00p 17500
21/05/2013 30.50p 30.50p 28.50p 30.50p 0
20/05/2013 30.50p 30.50p 28.50p 30.50p 0
17/05/2013 28.50p 30.50p 28.50p 30.50p 7500
16/05/2013 29.50p 30.00p 28.50p 28.50p 10000
15/05/2013 30.50p 30.50p 28.10p 29.50p 19500
14/05/2013 30.50p 30.50p 29.00p 30.50p 8010
13/05/2013 30.50p 31.99p 30.50p 30.50p 275
10/05/2013 31.50p 31.99p 30.00p 30.50p 7234
09/05/2013 32.50p 32.50p 31.00p 31.50p 30000

*Close Price adjusted for both dividends and splits