Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
08/05/2013 32.50p 33.50p 32.50p 32.50p 0
07/05/2013 32.50p 33.50p 32.50p 32.50p 0
03/05/2013 32.50p 33.50p 32.50p 32.50p 0
02/05/2013 32.50p 33.50p 32.50p 32.50p 0
01/05/2013 32.50p 33.50p 32.50p 32.50p 0
30/04/2013 33.50p 33.50p 32.50p 32.50p 409
29/04/2013 32.50p 35.00p 32.50p 33.50p 37000
26/04/2013 32.50p 33.00p 31.30p 32.50p 0
25/04/2013 32.50p 33.00p 31.30p 32.50p 0
24/04/2013 32.50p 33.00p 31.30p 32.50p 0
23/04/2013 32.50p 33.00p 31.30p 32.50p 15000
22/04/2013 32.50p 33.00p 30.01p 32.50p 0
19/04/2013 32.50p 33.00p 30.01p 32.50p 0
18/04/2013 32.50p 33.00p 30.01p 32.50p 0
17/04/2013 32.50p 33.00p 30.01p 32.50p 0
16/04/2013 32.50p 33.00p 30.01p 32.50p 0
15/04/2013 32.00p 33.00p 30.01p 32.00p 0
12/04/2013 32.00p 33.00p 30.01p 32.00p 0
11/04/2013 31.00p 33.00p 30.01p 32.00p 25269
10/04/2013 31.00p 31.50p 30.50p 31.00p 0
09/04/2013 30.50p 31.50p 30.50p 31.00p 25000
08/04/2013 30.50p 31.50p 30.01p 30.50p 0
05/04/2013 30.50p 31.50p 30.01p 30.50p 0
04/04/2013 31.50p 31.50p 30.01p 30.50p 2604
03/04/2013 31.50p 31.50p 30.01p 31.50p 0
02/04/2013 31.50p 31.50p 30.01p 31.50p 1715
28/03/2013 31.50p 31.50p 30.50p 31.50p 0
27/03/2013 30.50p 31.50p 30.50p 31.50p 10000
26/03/2013 30.50p 31.50p 30.50p 30.50p 0
25/03/2013 30.50p 31.50p 30.50p 30.50p 6000
22/03/2013 30.50p 30.50p 29.00p 30.50p 0
21/03/2013 30.50p 30.50p 29.00p 30.50p 8900
20/03/2013 30.50p 31.50p 29.00p 30.50p 0
19/03/2013 30.50p 31.50p 29.00p 30.50p 0
18/03/2013 30.50p 31.50p 29.00p 30.50p 0
15/03/2013 30.50p 31.50p 29.00p 30.50p 0
14/03/2013 31.50p 31.50p 29.00p 30.50p 11100
13/03/2013 30.50p 31.50p 30.50p 31.50p 7987
12/03/2013 30.50p 30.50p 29.00p 30.50p 0
11/03/2013 30.50p 30.50p 29.00p 30.50p 0
08/03/2013 30.50p 30.50p 29.00p 30.50p 1587
07/03/2013 30.50p 31.50p 30.50p 30.50p 0
06/03/2013 30.50p 31.50p 30.50p 30.50p 8135
05/03/2013 30.50p 31.00p 28.50p 30.50p 55000
04/03/2013 31.50p 31.50p 29.00p 30.50p 12530
01/03/2013 31.50p 31.50p 31.50p 31.50p 6278
28/02/2013 31.50p 32.50p 30.00p 31.50p 0
27/02/2013 30.50p 32.50p 30.00p 31.50p 3740
26/02/2013 32.50p 32.50p 31.00p 32.50p 5000
25/02/2013 31.50p 33.00p 30.00p 32.50p 6905
22/02/2013 31.50p 32.45p 31.50p 31.50p 0
21/02/2013 31.50p 32.45p 31.50p 31.50p 1000
20/02/2013 31.50p 31.50p 29.00p 31.50p 36500
19/02/2013 31.50p 32.50p 30.00p 31.50p 0
18/02/2013 32.50p 32.50p 30.00p 31.50p 5334
15/02/2013 32.50p 33.50p 31.00p 32.50p 0
14/02/2013 33.50p 33.50p 31.00p 32.50p 10000
13/02/2013 33.50p 33.50p 33.00p 33.50p 0
12/02/2013 33.50p 33.50p 33.00p 33.50p 1000
11/02/2013 34.50p 34.50p 32.97p 33.50p 10050
08/02/2013 34.50p 34.50p 33.00p 34.50p 0
07/02/2013 34.50p 34.50p 33.00p 34.50p 306
06/02/2013 34.50p 35.40p 34.50p 34.50p 0
05/02/2013 34.50p 35.40p 34.50p 34.50p 5000
04/02/2013 34.50p 36.40p 34.00p 34.50p 0
01/02/2013 34.50p 36.40p 34.00p 34.50p 0
31/01/2013 35.00p 36.40p 34.00p 34.50p 0
30/01/2013 35.00p 36.40p 34.00p 35.00p 0
29/01/2013 35.00p 36.40p 34.00p 35.00p 0
28/01/2013 35.50p 36.40p 34.00p 35.00p 3542
25/01/2013 35.50p 36.40p 35.50p 35.50p 1373
24/01/2013 35.50p 35.50p 34.00p 35.50p 1608
23/01/2013 36.50p 36.50p 35.00p 35.50p 2000
22/01/2013 36.50p 36.50p 35.00p 36.50p 1598
21/01/2013 36.50p 37.00p 35.00p 36.50p 3649
18/01/2013 36.50p 37.00p 35.00p 36.50p 9037
17/01/2013 36.50p 37.40p 36.50p 36.50p 0
16/01/2013 36.50p 37.40p 36.50p 36.50p 8000
15/01/2013 35.00p 37.00p 35.00p 36.50p 1349134
14/01/2013 32.50p 38.00p 32.50p 35.00p 25057
11/01/2013 32.50p 32.50p 31.00p 32.50p 2710
10/01/2013 32.50p 34.88p 32.50p 32.50p 8522
09/01/2013 32.50p 34.00p 32.50p 32.50p 0
08/01/2013 32.50p 34.00p 32.50p 32.50p 0
07/01/2013 32.50p 34.00p 32.50p 32.50p 0
04/01/2013 32.50p 34.00p 32.50p 32.50p 0
03/01/2013 32.50p 34.00p 32.50p 32.50p 0
02/01/2013 32.50p 34.00p 32.50p 32.50p 0
31/12/2012 32.50p 34.00p 32.50p 32.50p 1489
28/12/2012 32.50p 32.50p 31.10p 32.50p 10000
27/12/2012 32.50p 34.60p 31.10p 32.50p 1587
24/12/2012 32.50p 32.50p 31.10p 32.50p 0
21/12/2012 32.50p 32.50p 31.10p 32.50p 0
20/12/2012 31.50p 32.50p 31.10p 32.50p 1000
19/12/2012 31.50p 33.00p 31.50p 31.50p 9021
18/12/2012 31.50p 33.00p 30.50p 30.50p 31291
17/12/2012 31.50p 32.75p 31.50p 31.50p 206
14/12/2012 31.50p 31.50p 31.00p 31.50p 10000
13/12/2012 31.50p 32.30p 28.00p 31.50p 0
12/12/2012 30.50p 32.30p 28.00p 31.50p 3968
11/12/2012 30.50p 31.40p 28.00p 30.50p 11269
10/12/2012 30.00p 32.50p 30.00p 30.50p 0
07/12/2012 30.00p 32.50p 30.00p 30.00p 0
06/12/2012 30.00p 32.50p 30.00p 30.00p 0
05/12/2012 30.00p 32.50p 30.00p 30.00p 0
04/12/2012 32.50p 32.50p 30.00p 30.50p 4007
03/12/2012 32.50p 32.50p 30.50p 32.50p 0
30/11/2012 32.50p 32.50p 30.50p 32.50p 3750
29/11/2012 32.50p 34.00p 32.50p 32.50p 52
28/11/2012 32.50p 32.50p 30.50p 32.50p 200
27/11/2012 32.50p 32.50p 30.50p 32.50p 210
26/11/2012 32.50p 34.00p 30.50p 32.50p 0
23/11/2012 32.50p 34.00p 30.50p 32.50p 57
22/11/2012 32.50p 34.90p 30.00p 32.50p 0
21/11/2012 32.50p 34.90p 30.00p 32.50p 41471
20/11/2012 32.50p 34.47p 32.50p 32.50p 1441
19/11/2012 32.50p 34.50p 32.50p 32.50p 0
16/11/2012 32.50p 34.50p 32.50p 32.50p 0
15/11/2012 32.50p 34.50p 32.50p 32.50p 14384
14/11/2012 32.50p 34.50p 32.50p 32.50p 5866
13/11/2012 36.50p 36.50p 34.50p 36.50p 0
12/11/2012 36.50p 36.50p 34.50p 36.50p 0
09/11/2012 36.50p 36.50p 34.50p 36.50p 0
08/11/2012 36.50p 36.50p 34.50p 36.50p 690
07/11/2012 36.50p 38.00p 36.00p 36.50p 0
06/11/2012 36.00p 38.00p 36.00p 36.50p 6152
05/11/2012 36.00p 37.00p 34.50p 36.00p 0
02/11/2012 36.00p 37.00p 34.50p 36.00p 2502
01/11/2012 36.00p 36.00p 34.50p 36.00p 0
31/10/2012 36.00p 36.00p 34.50p 36.00p 0
30/10/2012 36.00p 36.00p 34.50p 36.00p 1950
29/10/2012 36.00p 36.00p 34.50p 36.00p 2666
26/10/2012 36.00p 37.00p 36.00p 36.00p 0
25/10/2012 36.00p 37.00p 36.00p 36.00p 0
24/10/2012 36.00p 37.00p 36.00p 36.00p 0
23/10/2012 36.00p 37.00p 36.00p 36.00p 0
22/10/2012 36.00p 37.00p 36.00p 36.00p 0
19/10/2012 36.00p 37.00p 36.00p 36.00p 0
18/10/2012 36.00p 37.00p 36.00p 36.00p 3400
17/10/2012 36.00p 36.00p 35.00p 36.00p 0
16/10/2012 36.00p 36.00p 35.00p 36.00p 10000
15/10/2012 36.00p 36.00p 34.50p 36.00p 0
12/10/2012 36.00p 36.00p 34.50p 36.00p 0
11/10/2012 36.00p 36.00p 34.50p 36.00p 1724
10/10/2012 35.50p 36.50p 35.50p 36.00p 545
09/10/2012 35.50p 35.50p 35.00p 35.50p 0
08/10/2012 35.50p 35.50p 35.00p 35.50p 0
05/10/2012 35.00p 35.50p 35.00p 35.50p 4800
04/10/2012 35.00p 35.50p 35.00p 35.00p 0
03/10/2012 35.00p 35.50p 35.00p 35.00p 0
02/10/2012 35.00p 35.50p 35.00p 35.00p 2789
01/10/2012 35.00p 35.10p 35.00p 35.00p 0
28/09/2012 35.00p 35.10p 35.00p 35.00p 0
27/09/2012 35.00p 35.10p 35.00p 35.00p 220200
26/09/2012 35.00p 35.50p 35.00p 35.00p 0
25/09/2012 35.00p 35.50p 35.00p 35.00p 0
24/09/2012 35.00p 35.50p 35.00p 35.00p 4400
21/09/2012 35.50p 35.50p 33.10p 35.00p 9000
20/09/2012 36.50p 36.50p 33.50p 35.50p 11009
19/09/2012 36.50p 36.50p 35.01p 36.50p 6000
18/09/2012 36.00p 36.50p 35.00p 36.50p 3500
17/09/2012 36.50p 36.50p 35.00p 36.00p 21568
14/09/2012 36.50p 37.00p 35.25p 36.50p 43075

*Close Price adjusted for both dividends and splits