Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/11/2011 52.13p 52.13p 52.00p 52.13p 0
24/11/2011 52.13p 52.13p 52.00p 52.13p 0
23/11/2011 52.13p 52.13p 52.00p 52.13p 0
22/11/2011 52.13p 52.13p 52.00p 52.13p 1400
21/11/2011 52.13p 52.13p 52.00p 52.13p 5000
18/11/2011 52.13p 53.50p 51.00p 52.13p 0
17/11/2011 53.50p 53.50p 51.00p 52.13p 22000
16/11/2011 53.50p 54.00p 52.50p 53.50p 0
15/11/2011 53.50p 54.00p 52.50p 53.50p 0
14/11/2011 53.50p 54.00p 52.50p 53.50p 0
11/11/2011 53.50p 54.00p 52.50p 53.50p 0
10/11/2011 53.50p 54.00p 52.50p 53.50p 0
09/11/2011 53.50p 54.00p 52.50p 53.50p 0
08/11/2011 53.50p 54.00p 52.50p 53.50p 0
07/11/2011 53.50p 54.00p 52.50p 53.50p 0
04/11/2011 53.50p 54.00p 52.50p 52.50p 0
03/11/2011 53.50p 54.00p 53.50p 53.50p 0
02/11/2011 53.50p 54.00p 53.50p 53.50p 0
01/11/2011 53.50p 54.00p 53.50p 53.50p 0
31/10/2011 53.50p 54.00p 53.50p 53.50p 0
28/10/2011 53.50p 54.00p 53.50p 53.50p 9
27/10/2011 53.50p 53.50p 52.00p 53.50p 0
26/10/2011 53.50p 53.50p 52.00p 53.50p 0
25/10/2011 53.50p 53.50p 52.00p 53.50p 0
24/10/2011 53.50p 53.50p 52.00p 53.50p 500
21/10/2011 53.50p 53.50p 52.00p 53.50p 0
20/10/2011 53.50p 53.50p 52.00p 53.50p 0
19/10/2011 53.50p 53.50p 52.00p 53.50p 0
18/10/2011 53.50p 53.50p 52.00p 53.50p 0
17/10/2011 53.50p 53.50p 52.00p 53.50p 0
14/10/2011 53.50p 53.50p 52.00p 53.50p 7500
13/10/2011 53.50p 55.00p 53.00p 53.50p 0
12/10/2011 55.00p 55.00p 53.00p 54.00p 2500
11/10/2011 55.00p 55.50p 53.00p 55.00p 0
10/10/2011 55.00p 55.50p 53.00p 55.00p 0
07/10/2011 55.00p 55.50p 53.00p 55.00p 0
06/10/2011 55.00p 55.50p 53.00p 55.00p 0
05/10/2011 55.00p 55.50p 53.00p 55.00p 0
04/10/2011 55.50p 55.50p 53.00p 55.00p 5793
03/10/2011 55.50p 56.00p 55.00p 55.50p 0
30/09/2011 55.50p 56.00p 55.00p 55.50p 0
29/09/2011 55.50p 56.00p 55.00p 55.50p 0
28/09/2011 55.50p 56.00p 55.00p 55.50p 0
27/09/2011 56.00p 56.00p 55.00p 55.50p 8000
26/09/2011 56.00p 56.00p 55.00p 56.00p 0
23/09/2011 56.00p 56.00p 55.00p 56.00p 0
22/09/2011 56.00p 56.00p 55.00p 56.00p 51710
21/09/2011 56.50p 56.50p 55.00p 56.00p 2898
20/09/2011 56.50p 56.50p 55.00p 56.50p 0
19/09/2011 56.50p 56.50p 55.00p 56.50p 0
16/09/2011 56.50p 56.50p 55.00p 56.50p 8886
15/09/2011 56.50p 56.50p 56.50p 56.50p 0
14/09/2011 56.50p 56.50p 55.00p 56.50p 0
13/09/2011 56.50p 56.50p 55.00p 56.50p 0
12/09/2011 56.50p 56.50p 55.00p 56.50p 0
09/09/2011 56.50p 56.50p 55.00p 56.50p 5000
08/09/2011 56.50p 56.50p 54.00p 56.50p 9000
07/09/2011 56.50p 56.50p 55.25p 56.50p 0
06/09/2011 56.50p 56.50p 55.25p 56.50p 8000
05/09/2011 56.50p 57.50p 55.00p 56.50p 0
02/09/2011 56.50p 57.50p 55.00p 56.50p 0
01/09/2011 56.50p 57.50p 55.00p 56.50p 0
31/08/2011 57.50p 57.50p 55.00p 56.50p 855
30/08/2011 49.00p 57.55p 49.00p 57.50p 111953
26/08/2011 51.00p 53.50p 49.00p 49.00p 2470
25/08/2011 53.50p 54.00p 53.50p 53.50p 0
24/08/2011 53.50p 54.00p 53.50p 53.50p 0
23/08/2011 53.50p 54.00p 53.50p 53.50p 250
22/08/2011 53.50p 54.00p 53.50p 53.50p 0
19/08/2011 53.50p 54.00p 53.50p 53.50p 0
18/08/2011 53.50p 54.00p 53.50p 53.50p 907
17/08/2011 54.50p 54.50p 53.50p 53.50p 0
16/08/2011 54.50p 54.50p 54.50p 54.50p 0
15/08/2011 54.50p 54.50p 54.50p 54.50p 0
12/08/2011 54.50p 54.50p 54.50p 54.50p 0
11/08/2011 54.50p 54.50p 54.50p 54.50p 0
10/08/2011 54.50p 54.50p 52.00p 54.50p 1000
09/08/2011 54.50p 54.50p 54.00p 54.50p 0
08/08/2011 54.50p 54.50p 54.00p 54.50p 5000
05/08/2011 56.00p 56.00p 54.50p 54.50p 0
04/08/2011 56.00p 56.00p 56.00p 56.00p 0
03/08/2011 57.00p 57.00p 56.00p 56.00p 0
02/08/2011 55.50p 57.00p 55.50p 57.00p 0
01/08/2011 55.50p 55.50p 55.50p 55.50p 0
29/07/2011 55.50p 57.50p 55.50p 55.50p 0
28/07/2011 55.50p 57.50p 55.50p 55.50p 0
27/07/2011 55.50p 57.50p 55.50p 55.50p 0
26/07/2011 57.50p 57.50p 55.50p 55.50p 5000
25/07/2011 57.50p 59.50p 57.50p 57.50p 0
22/07/2011 57.50p 59.50p 57.50p 57.50p 0
21/07/2011 57.50p 59.50p 57.50p 57.50p 0
20/07/2011 57.50p 59.50p 57.50p 57.50p 0
19/07/2011 58.00p 59.50p 57.50p 57.50p 0
18/07/2011 59.00p 59.50p 58.00p 58.00p 0
15/07/2011 59.00p 59.50p 58.00p 59.00p 0
14/07/2011 60.75p 60.75p 58.00p 59.00p 45000
13/07/2011 60.75p 60.75p 59.70p 60.75p 0
12/07/2011 60.75p 60.75p 59.70p 60.75p 0
11/07/2011 60.75p 60.75p 59.70p 60.75p 4278
08/07/2011 60.75p 60.75p 60.75p 60.75p 0
07/07/2011 60.75p 60.75p 59.70p 60.75p 0
06/07/2011 60.75p 60.75p 59.70p 60.75p 0
05/07/2011 60.75p 60.75p 59.70p 60.75p 0
04/07/2011 60.75p 60.75p 59.70p 60.75p 0
01/07/2011 60.75p 60.75p 59.70p 60.75p 0
30/06/2011 60.75p 60.75p 59.70p 60.75p 0
29/06/2011 59.75p 60.75p 59.70p 60.75p 750
28/06/2011 59.75p 59.75p 59.50p 59.75p 6500
27/06/2011 59.75p 59.75p 59.50p 59.75p 0
24/06/2011 59.75p 59.75p 59.50p 59.75p 0
23/06/2011 59.75p 59.75p 59.50p 59.75p 6000
22/06/2011 59.75p 59.75p 59.50p 59.75p 0
21/06/2011 59.75p 59.75p 59.50p 59.75p 0
20/06/2011 59.75p 59.75p 59.50p 59.75p 4315
17/06/2011 59.75p 59.75p 59.75p 59.75p 0
16/06/2011 59.75p 59.75p 59.75p 59.75p 0
15/06/2011 59.75p 59.75p 59.50p 59.75p 0
14/06/2011 59.75p 59.75p 59.50p 59.75p 4000
13/06/2011 59.75p 59.75p 59.50p 59.75p 4000
10/06/2011 59.75p 59.75p 59.50p 59.75p 7500
09/06/2011 61.25p 61.25p 59.50p 59.75p 0
08/06/2011 59.75p 60.00p 59.50p 59.75p 0
07/06/2011 59.75p 60.00p 59.50p 59.75p 0
06/06/2011 59.75p 60.00p 59.50p 59.75p 2500
03/06/2011 59.75p 59.75p 59.75p 59.75p 0
02/06/2011 59.75p 61.00p 59.75p 59.75p 0
01/06/2011 59.75p 61.00p 59.75p 59.75p 0
31/05/2011 59.75p 61.00p 59.75p 59.75p 203100
27/05/2011 59.75p 60.00p 59.50p 59.75p 39167
26/05/2011 59.75p 59.75p 59.50p 59.75p 5000
25/05/2011 59.75p 60.00p 59.75p 59.75p 0
24/05/2011 59.75p 60.00p 59.75p 59.75p 0
23/05/2011 59.75p 60.00p 59.75p 59.75p 0
20/05/2011 59.75p 60.00p 59.75p 59.75p 25000
19/05/2011 59.75p 59.75p 59.50p 59.75p 0
18/05/2011 59.75p 59.75p 59.50p 59.75p 0
17/05/2011 59.75p 59.75p 59.50p 59.75p 1486
16/05/2011 59.75p 61.00p 59.50p 59.75p 0
13/05/2011 59.75p 61.00p 59.50p 59.75p 85000
12/05/2011 61.25p 61.25p 59.00p 59.75p 119872
11/05/2011 61.25p 61.25p 59.50p 61.25p 5588
10/05/2011 61.25p 62.90p 61.25p 61.25p 16
09/05/2011 61.25p 61.25p 60.75p 61.25p 0
06/05/2011 61.25p 61.25p 61.00p 61.25p 25000
05/05/2011 61.25p 61.25p 59.50p 61.25p 0
04/05/2011 61.25p 61.25p 59.50p 61.25p 0
03/05/2011 61.25p 61.25p 59.50p 61.25p 0
28/04/2011 61.25p 61.25p 59.50p 61.25p 4000
27/04/2011 61.25p 61.25p 59.50p 61.25p 0
26/04/2011 61.25p 61.25p 59.50p 61.25p 0
21/04/2011 61.25p 61.25p 59.50p 61.25p 0
20/04/2011 61.25p 61.25p 59.50p 61.25p 0
19/04/2011 61.25p 61.25p 59.50p 61.25p 9350
18/04/2011 61.25p 61.25p 59.50p 61.25p 0
15/04/2011 61.25p 61.25p 59.50p 61.25p 0
14/04/2011 61.25p 61.25p 59.50p 61.25p 10500
13/04/2011 61.25p 61.25p 59.00p 61.25p 0
12/04/2011 61.25p 61.25p 59.00p 61.25p 0
11/04/2011 61.00p 61.00p 59.00p 61.00p 29540
08/04/2011 61.00p 61.00p 59.00p 61.00p 0
07/04/2011 61.00p 61.00p 59.00p 61.00p 0
06/04/2011 61.00p 61.00p 59.00p 61.00p 12058
05/04/2011 61.00p 61.00p 59.20p 61.00p 4179
04/04/2011 61.00p 61.00p 59.10p 61.00p 0
01/04/2011 61.00p 61.00p 59.10p 61.00p 0
31/03/2011 61.00p 61.00p 59.10p 61.00p 0
30/03/2011 61.00p 61.00p 59.10p 61.00p 0
29/03/2011 61.00p 61.00p 59.10p 61.00p 0
28/03/2011 61.00p 61.00p 59.10p 61.00p 2500
25/03/2011 61.00p 61.00p 59.10p 61.00p 0
24/03/2011 61.00p 61.00p 59.10p 61.00p 1724
23/03/2011 61.00p 61.00p 59.10p 61.00p 3600
22/03/2011 61.00p 61.00p 59.00p 61.00p 0
21/03/2011 61.00p 61.00p 59.00p 61.00p 0
18/03/2011 61.00p 61.00p 59.00p 61.00p 0
17/03/2011 61.00p 61.00p 59.00p 61.00p 0
16/03/2011 61.00p 61.00p 59.00p 61.00p 0
15/03/2011 61.00p 61.00p 59.00p 61.00p 3410
14/03/2011 61.00p 61.00p 59.03p 61.00p 0
11/03/2011 61.00p 61.00p 59.03p 61.00p 0
10/03/2011 61.00p 61.00p 59.03p 61.00p 0
09/03/2011 60.75p 61.00p 59.03p 61.00p 0
08/03/2011 60.75p 60.75p 59.03p 60.75p 0
07/03/2011 60.75p 60.75p 59.03p 60.75p 0
04/03/2011 60.75p 60.75p 59.03p 60.75p 0
03/03/2011 60.75p 60.75p 59.03p 60.75p 3000
02/03/2011 60.75p 68.00p 57.00p 60.75p 0
01/03/2011 60.50p 68.00p 57.00p 60.75p 0
28/02/2011 60.50p 68.00p 57.00p 60.50p 0
25/02/2011 60.50p 68.00p 57.00p 60.50p 0
24/02/2011 60.50p 68.00p 57.00p 60.50p 0
23/02/2011 60.50p 68.00p 57.00p 60.50p 0
22/02/2011 59.50p 68.00p 57.00p 60.50p 0
21/02/2011 59.50p 59.50p 57.00p 59.50p 6500
18/02/2011 59.50p 59.50p 59.50p 59.50p 0
17/02/2011 59.50p 67.50p 58.25p 59.50p 0
16/02/2011 59.50p 67.50p 58.25p 67.50p 0
15/02/2011 59.50p 67.50p 58.25p 67.50p 0
14/02/2011 59.50p 67.50p 58.25p 67.50p 5000
11/02/2011 57.10p 59.50p 57.10p 59.50p 2630

*Close Price adjusted for both dividends and splits