Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/09/2012 36.50p 37.50p 35.01p 36.50p 0
12/09/2012 36.50p 37.50p 35.01p 36.50p 0
11/09/2012 37.50p 37.50p 35.01p 36.50p 1000
10/09/2012 37.50p 37.50p 35.01p 37.50p 1492
07/09/2012 37.50p 37.50p 35.50p 37.50p 0
06/09/2012 37.50p 37.50p 35.50p 37.50p 0
05/09/2012 37.50p 37.50p 35.50p 37.50p 0
04/09/2012 37.50p 37.50p 35.50p 37.50p 0
03/09/2012 37.50p 37.50p 35.50p 37.50p 0
31/08/2012 37.50p 37.50p 35.50p 37.50p 0
30/08/2012 37.50p 37.50p 35.50p 37.50p 0
29/08/2012 37.50p 37.50p 35.50p 37.50p 0
28/08/2012 37.50p 37.50p 35.50p 37.50p 0
24/08/2012 37.50p 37.50p 35.50p 37.50p 0
23/08/2012 37.50p 37.50p 35.50p 37.50p 0
22/08/2012 37.50p 37.50p 35.50p 37.50p 0
21/08/2012 37.50p 37.50p 35.50p 37.50p 0
20/08/2012 35.50p 37.50p 35.50p 37.50p 5000
17/08/2012 35.50p 35.50p 35.00p 35.50p 0
16/08/2012 35.50p 35.50p 35.00p 35.50p 0
15/08/2012 35.50p 35.50p 35.00p 35.50p 0
14/08/2012 35.50p 35.50p 35.00p 35.50p 0
13/08/2012 35.00p 35.50p 35.00p 35.50p 8511
10/08/2012 35.50p 35.50p 35.00p 35.00p 3000
09/08/2012 35.50p 35.50p 35.05p 35.50p 0
08/08/2012 35.50p 35.50p 35.05p 35.50p 0
07/08/2012 35.50p 35.50p 35.05p 35.50p 700
06/08/2012 35.50p 35.88p 35.50p 35.50p 0
03/08/2012 35.50p 35.88p 35.50p 35.50p 1958
02/08/2012 36.50p 36.50p 35.00p 35.50p 0
01/08/2012 36.50p 36.50p 35.00p 36.50p 0
31/07/2012 36.50p 36.50p 35.00p 36.50p 0
30/07/2012 36.50p 36.50p 35.00p 36.50p 0
27/07/2012 36.50p 36.50p 35.00p 36.50p 0
26/07/2012 36.50p 36.50p 35.00p 36.50p 0
25/07/2012 36.50p 36.50p 35.00p 36.50p 11342
24/07/2012 36.50p 36.50p 35.37p 36.50p 0
23/07/2012 36.50p 36.50p 35.37p 36.50p 0
20/07/2012 36.50p 36.50p 35.37p 36.50p 300
19/07/2012 36.50p 37.50p 35.50p 36.50p 0
18/07/2012 36.00p 37.50p 35.50p 36.50p 0
17/07/2012 36.00p 37.50p 36.00p 36.00p 6000
16/07/2012 34.00p 36.00p 34.00p 36.00p 20000
13/07/2012 34.00p 37.00p 32.00p 34.00p 0
12/07/2012 34.00p 37.00p 32.00p 34.00p 0
11/07/2012 34.00p 37.00p 32.00p 34.00p 0
10/07/2012 34.00p 37.00p 32.00p 34.00p 0
09/07/2012 37.00p 37.00p 32.00p 34.00p 16259
06/07/2012 37.00p 38.00p 33.82p 37.00p 0
05/07/2012 37.00p 38.00p 33.82p 37.00p 0
04/07/2012 38.00p 38.00p 33.82p 37.00p 7000
03/07/2012 38.00p 38.00p 36.00p 38.00p 0
02/07/2012 38.00p 38.00p 36.00p 38.00p 0
29/06/2012 38.00p 38.00p 36.00p 38.00p 0
28/06/2012 38.00p 38.00p 36.00p 38.00p 0
27/06/2012 38.00p 38.00p 36.00p 38.00p 0
26/06/2012 38.00p 38.00p 36.00p 38.00p 0
25/06/2012 38.00p 38.00p 36.00p 38.00p 0
22/06/2012 38.00p 38.00p 36.00p 38.00p 0
21/06/2012 38.00p 38.00p 36.00p 38.00p 200
20/06/2012 38.00p 38.50p 37.00p 38.00p 0
19/06/2012 38.00p 38.50p 37.00p 38.00p 0
18/06/2012 38.00p 38.50p 37.00p 38.00p 0
15/06/2012 38.50p 38.50p 37.00p 38.00p 3224
14/06/2012 38.50p 40.00p 38.00p 38.50p 0
13/06/2012 38.50p 40.00p 38.00p 38.50p 0
12/06/2012 38.50p 40.00p 38.00p 38.50p 0
11/06/2012 38.00p 40.00p 38.00p 38.50p 2500
08/06/2012 38.00p 39.00p 38.00p 38.00p 1000
07/06/2012 38.00p 38.00p 36.00p 38.00p 0
06/06/2012 38.00p 38.00p 36.00p 38.00p 200
01/06/2012 38.00p 38.00p 36.00p 38.00p 0
31/05/2012 38.00p 38.00p 36.00p 38.00p 0
30/05/2012 38.00p 38.00p 36.00p 38.00p 0
29/05/2012 38.00p 38.00p 36.00p 38.00p 0
28/05/2012 38.00p 38.00p 36.00p 38.00p 0
25/05/2012 38.00p 38.00p 36.00p 38.00p 0
24/05/2012 38.00p 38.00p 36.00p 38.00p 0
23/05/2012 38.00p 38.00p 36.00p 38.00p 0
22/05/2012 38.00p 38.00p 36.00p 38.00p 0
21/05/2012 38.00p 38.00p 36.00p 38.00p 1042
18/05/2012 38.00p 38.50p 38.00p 38.00p 0
17/05/2012 38.00p 38.50p 38.00p 38.00p 0
16/05/2012 38.00p 38.50p 38.00p 38.00p 16
15/05/2012 38.00p 38.50p 38.00p 38.00p 0
14/05/2012 38.00p 38.50p 38.00p 38.00p 0
11/05/2012 38.00p 38.50p 38.00p 38.00p 191
10/05/2012 38.50p 38.50p 37.00p 38.00p 3764
09/05/2012 38.50p 38.50p 37.25p 38.50p 2000
08/05/2012 39.00p 39.00p 38.25p 38.50p 2656
04/05/2012 39.00p 39.00p 38.25p 39.00p 0
03/05/2012 39.00p 39.00p 38.25p 39.00p 0
02/05/2012 39.00p 39.00p 38.25p 39.00p 1780
01/05/2012 39.00p 39.50p 38.69p 39.00p 0
30/04/2012 39.00p 39.50p 38.69p 39.00p 0
27/04/2012 39.50p 39.50p 38.69p 39.00p 144000
26/04/2012 39.00p 40.10p 38.62p 39.50p 7980
25/04/2012 39.00p 39.00p 38.00p 39.00p 0
24/04/2012 39.00p 39.00p 38.00p 39.00p 2000
23/04/2012 38.50p 39.00p 38.50p 39.00p 5000
20/04/2012 38.50p 38.50p 38.00p 38.50p 10000
19/04/2012 38.50p 38.50p 38.00p 38.50p 0
18/04/2012 38.00p 38.50p 38.00p 38.50p 5000
17/04/2012 38.50p 38.50p 37.00p 38.00p 4532
16/04/2012 38.50p 39.00p 38.00p 38.50p 0
13/04/2012 39.00p 39.00p 38.00p 38.50p 3000
12/04/2012 39.00p 39.25p 39.00p 39.00p 0
11/04/2012 39.00p 39.25p 39.00p 39.00p 0
10/04/2012 39.00p 39.25p 39.00p 39.00p 0
05/04/2012 39.00p 39.25p 39.00p 39.00p 1000
04/04/2012 39.00p 39.25p 38.25p 39.00p 0
03/04/2012 39.00p 39.25p 38.25p 39.00p 0

*Close Price adjusted for both dividends and splits