Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/09/2010 39.50p 39.50p 39.50p 39.50p 0
01/09/2010 39.50p 39.50p 39.50p 39.50p 0
31/08/2010 39.50p 39.50p 39.50p 39.50p 0
27/08/2010 39.50p 41.84p 39.50p 39.50p 10000
26/08/2010 40.50p 40.50p 39.50p 39.50p 0
25/08/2010 42.50p 42.50p 40.50p 40.50p 0
24/08/2010 42.50p 42.50p 42.50p 42.50p 0
23/08/2010 42.50p 42.50p 40.50p 42.50p 0
20/08/2010 39.50p 42.50p 39.50p 42.50p 10000
19/08/2010 39.50p 40.00p 39.50p 39.50p 17000
18/08/2010 39.50p 39.50p 39.50p 39.50p 0
17/08/2010 37.50p 40.00p 37.50p 39.50p 36000
16/08/2010 39.50p 39.50p 37.00p 37.50p 10000
13/08/2010 40.50p 40.50p 39.50p 39.50p 25000
12/08/2010 40.50p 40.50p 40.50p 40.50p 0
11/08/2010 39.50p 41.95p 39.50p 40.50p 2000
10/08/2010 39.50p 39.50p 39.50p 39.50p 0
09/08/2010 39.50p 39.50p 39.50p 39.50p 0
06/08/2010 39.50p 39.50p 39.50p 39.50p 0
05/08/2010 39.50p 39.50p 39.00p 39.50p 12500
04/08/2010 37.50p 39.50p 37.50p 39.50p 12500
03/08/2010 40.50p 40.50p 37.50p 37.50p 0
02/08/2010 42.50p 42.50p 39.50p 40.50p 0
30/07/2010 42.50p 42.50p 42.50p 42.50p 0
29/07/2010 44.50p 44.50p 42.50p 42.50p 0
28/07/2010 44.50p 44.50p 44.50p 44.50p 0
27/07/2010 44.50p 44.50p 44.50p 44.50p 0
26/07/2010 44.50p 46.95p 42.00p 44.50p 5108
23/07/2010 44.50p 44.50p 44.50p 44.50p 0
22/07/2010 42.50p 44.50p 42.50p 44.50p 0
21/07/2010 42.50p 42.50p 42.50p 42.50p 0
20/07/2010 42.50p 42.50p 42.50p 42.50p 0
19/07/2010 42.50p 42.50p 42.50p 42.50p 0
16/07/2010 42.50p 42.50p 42.50p 42.50p 0
15/07/2010 42.50p 42.50p 42.50p 42.50p 0
14/07/2010 42.50p 42.50p 42.50p 42.50p 0
13/07/2010 42.50p 42.50p 42.50p 42.50p 0
12/07/2010 42.50p 42.50p 42.50p 42.50p 0
09/07/2010 42.50p 42.50p 42.50p 42.50p 0
08/07/2010 42.50p 42.50p 42.50p 42.50p 0
07/07/2010 42.50p 42.50p 42.50p 42.50p 0
06/07/2010 42.50p 42.50p 42.50p 42.50p 0
05/07/2010 42.50p 42.50p 42.50p 42.50p 0
02/07/2010 42.50p 42.50p 42.50p 42.50p 0
01/07/2010 42.50p 42.50p 42.50p 42.50p 0
30/06/2010 42.50p 42.50p 42.50p 42.50p 0
29/06/2010 42.50p 42.50p 42.50p 42.50p 0
28/06/2010 45.50p 45.50p 42.50p 42.50p 0
25/06/2010 45.50p 45.50p 43.05p 45.50p 439
24/06/2010 45.50p 45.50p 45.50p 45.50p 0
23/06/2010 45.50p 45.50p 45.50p 45.50p 0
22/06/2010 45.50p 45.50p 45.50p 45.50p 0
21/06/2010 45.50p 45.50p 43.05p 45.50p 731
18/06/2010 45.50p 45.50p 45.50p 45.50p 0
17/06/2010 45.50p 45.50p 45.50p 45.50p 0
16/06/2010 45.50p 45.50p 45.50p 45.50p 0
15/06/2010 47.50p 47.50p 43.00p 45.50p 2600
14/06/2010 47.50p 47.50p 45.10p 47.50p 5000
11/06/2010 47.50p 47.50p 47.50p 47.50p 0
10/06/2010 49.50p 49.50p 47.50p 47.50p 0
09/06/2010 49.50p 49.50p 49.50p 49.50p 0
08/06/2010 49.50p 49.50p 49.50p 49.50p 0
07/06/2010 49.50p 49.50p 49.50p 49.50p 0
04/06/2010 49.50p 49.50p 49.50p 49.50p 0
03/06/2010 49.50p 49.50p 49.50p 49.50p 0
02/06/2010 49.50p 49.50p 49.50p 49.50p 0
01/06/2010 49.50p 49.50p 49.50p 49.50p 0
28/05/2010 47.50p 49.50p 47.50p 49.50p 0
27/05/2010 47.50p 47.50p 47.50p 47.50p 0
26/05/2010 47.50p 47.50p 47.50p 47.50p 0
25/05/2010 49.50p 49.50p 47.50p 47.50p 20000
24/05/2010 49.50p 49.50p 49.50p 49.50p 0
21/05/2010 49.50p 49.50p 49.50p 49.50p 0
20/05/2010 49.50p 49.50p 49.50p 49.50p 0
19/05/2010 49.50p 49.50p 49.50p 49.50p 0
18/05/2010 49.50p 49.50p 49.50p 49.50p 0
17/05/2010 49.50p 49.50p 49.50p 49.50p 0
14/05/2010 49.50p 49.50p 49.50p 49.50p 0
13/05/2010 49.50p 49.50p 49.50p 49.50p 0
12/05/2010 49.50p 49.50p 49.50p 49.50p 0
11/05/2010 49.50p 49.50p 46.00p 49.50p 30000
10/05/2010 49.50p 49.50p 49.50p 49.50p 0
07/05/2010 49.50p 49.50p 47.10p 49.50p 1000
06/05/2010 50.50p 50.50p 49.50p 49.50p 0
05/05/2010 49.50p 52.50p 49.50p 50.50p 0
04/05/2010 49.50p 50.50p 49.50p 49.50p 0
30/04/2010 50.50p 50.50p 48.10p 50.50p 2000
29/04/2010 50.50p 50.50p 50.50p 50.50p 0
28/04/2010 50.50p 50.50p 50.50p 50.50p 0
27/04/2010 50.50p 50.50p 50.50p 50.50p 0
26/04/2010 50.50p 50.50p 50.50p 50.50p 0
23/04/2010 50.50p 50.50p 50.50p 50.50p 0
22/04/2010 50.50p 50.50p 50.50p 50.50p 0
21/04/2010 50.50p 50.50p 50.50p 50.50p 0
20/04/2010 50.50p 50.50p 50.50p 50.50p 0
19/04/2010 50.50p 52.00p 50.50p 50.50p 1400
16/04/2010 50.50p 50.50p 50.50p 50.50p 0
15/04/2010 50.50p 50.50p 50.50p 50.50p 0
14/04/2010 50.50p 50.50p 49.50p 50.50p 0
13/04/2010 50.50p 50.50p 50.50p 50.50p 0
12/04/2010 50.50p 50.50p 49.50p 50.50p 0
09/04/2010 50.50p 50.50p 50.50p 50.50p 0
08/04/2010 49.50p 50.50p 49.50p 50.50p 0
07/04/2010 49.50p 49.50p 49.50p 49.50p 0
06/04/2010 49.50p 49.50p 49.50p 49.50p 0
01/04/2010 49.50p 49.50p 47.50p 49.50p 902
31/03/2010 49.50p 51.95p 49.50p 49.50p 19
30/03/2010 49.50p 49.50p 49.50p 49.50p 0
29/03/2010 50.50p 50.50p 47.00p 49.50p 14500
26/03/2010 50.50p 50.50p 50.50p 50.50p 0
25/03/2010 50.50p 50.50p 50.50p 50.50p 0
24/03/2010 50.50p 50.50p 49.50p 50.50p 0
23/03/2010 50.50p 50.50p 50.50p 50.50p 0
22/03/2010 50.50p 50.50p 50.50p 50.50p 0
19/03/2010 50.50p 50.50p 50.50p 50.50p 0
18/03/2010 50.50p 50.50p 50.50p 50.50p 0
17/03/2010 50.50p 50.50p 50.50p 50.50p 0
16/03/2010 49.50p 52.50p 49.50p 52.50p 0
15/03/2010 49.50p 49.50p 49.50p 49.50p 0
12/03/2010 49.50p 49.50p 49.50p 49.50p 0
11/03/2010 49.50p 49.50p 49.50p 49.50p 0
10/03/2010 49.50p 49.50p 47.10p 49.50p 2500
09/03/2010 50.50p 50.50p 49.50p 49.50p 0
08/03/2010 50.50p 50.50p 50.50p 50.50p 0
05/03/2010 50.50p 50.50p 50.50p 50.50p 0
04/03/2010 50.50p 50.50p 50.50p 50.50p 0
03/03/2010 50.50p 50.50p 50.50p 50.50p 0
02/03/2010 52.50p 52.50p 50.50p 50.50p 0
01/03/2010 50.50p 54.90p 50.10p 52.50p 4150
26/02/2010 49.50p 52.00p 47.50p 50.50p 5620
25/02/2010 49.50p 49.50p 49.50p 49.50p 0
24/02/2010 49.50p 49.50p 49.50p 49.50p 0
23/02/2010 50.50p 50.50p 49.50p 49.50p 0
22/02/2010 47.50p 52.50p 47.50p 52.50p 10000
19/02/2010 44.50p 47.50p 44.50p 47.50p 0
18/02/2010 42.50p 44.50p 42.50p 44.50p 0
17/02/2010 42.50p 42.50p 42.50p 42.50p 0
16/02/2010 42.50p 42.50p 42.50p 42.50p 0
15/02/2010 42.50p 42.50p 42.50p 42.50p 0
12/02/2010 42.50p 42.50p 42.50p 42.50p 0
11/02/2010 42.50p 42.50p 42.50p 42.50p 0
10/02/2010 42.50p 42.50p 42.50p 42.50p 0
09/02/2010 42.50p 42.50p 42.50p 42.50p 0
08/02/2010 42.50p 42.50p 42.50p 42.50p 0
05/02/2010 42.50p 42.50p 40.05p 42.50p 6650
04/02/2010 42.50p 42.50p 42.50p 42.50p 0
03/02/2010 42.50p 42.50p 42.50p 42.50p 0
02/02/2010 42.50p 42.50p 42.50p 42.50p 0
01/02/2010 42.50p 42.50p 42.50p 42.50p 0
29/01/2010 42.50p 42.50p 42.50p 42.50p 0
28/01/2010 42.50p 42.50p 42.50p 42.50p 0
27/01/2010 42.50p 42.50p 42.50p 42.50p 0
26/01/2010 42.50p 42.50p 42.50p 42.50p 0
25/01/2010 42.50p 42.50p 42.50p 42.50p 0
22/01/2010 42.50p 42.50p 42.50p 42.50p 0
21/01/2010 42.50p 42.50p 42.50p 42.50p 0
20/01/2010 42.50p 42.50p 42.50p 42.50p 0
19/01/2010 42.50p 42.50p 42.50p 42.50p 0
18/01/2010 44.50p 44.50p 42.00p 42.50p 35000
15/01/2010 44.50p 44.50p 44.50p 44.50p 0
14/01/2010 44.50p 44.50p 44.50p 44.50p 0
13/01/2010 44.50p 44.50p 44.50p 44.50p 0
12/01/2010 44.50p 46.90p 44.50p 44.50p 36
11/01/2010 42.50p 44.50p 42.00p 44.50p 3867
08/01/2010 42.50p 43.00p 42.50p 42.50p 4500
07/01/2010 42.50p 42.50p 42.50p 42.50p 0
06/01/2010 39.50p 43.00p 39.50p 42.50p 31200
05/01/2010 37.50p 39.50p 37.50p 39.50p 0
04/01/2010 34.50p 37.50p 34.50p 37.50p 13225
31/12/2009 34.50p 34.50p 34.50p 34.50p 0
30/12/2009 34.50p 34.50p 34.50p 34.50p 0
29/12/2009 34.50p 34.50p 32.00p 34.50p 5000
24/12/2009 34.50p 34.50p 34.50p 34.50p 0
23/12/2009 34.50p 34.50p 34.50p 34.50p 0
22/12/2009 34.50p 34.50p 34.50p 34.50p 0
21/12/2009 34.50p 34.50p 34.50p 34.50p 0
18/12/2009 35.50p 35.50p 34.50p 34.50p 0
17/12/2009 35.50p 35.50p 35.50p 35.50p 0
16/12/2009 35.50p 35.50p 35.50p 35.50p 0
15/12/2009 35.50p 35.50p 35.50p 35.50p 0
14/12/2009 35.50p 35.50p 34.50p 35.50p 15000
11/12/2009 35.50p 35.50p 35.50p 35.50p 0
10/12/2009 37.50p 37.50p 30.00p 35.50p 40500
09/12/2009 37.50p 37.50p 37.50p 37.50p 0
08/12/2009 39.50p 39.50p 37.00p 37.50p 3350
07/12/2009 39.50p 39.50p 39.50p 39.50p 0
04/12/2009 39.50p 39.50p 39.50p 39.50p 0
03/12/2009 37.50p 39.50p 35.50p 39.50p 8000
02/12/2009 37.50p 37.50p 37.50p 37.50p 0
01/12/2009 37.50p 37.50p 37.50p 37.50p 0
30/11/2009 37.50p 37.50p 37.50p 37.50p 0
27/11/2009 37.50p 37.50p 37.50p 37.50p 0
26/11/2009 37.50p 37.50p 37.50p 37.50p 0
25/11/2009 39.50p 39.50p 37.00p 37.50p 5036
24/11/2009 39.50p 39.50p 39.50p 39.50p 0
23/11/2009 39.50p 39.50p 39.50p 39.50p 0
20/11/2009 40.50p 40.50p 38.00p 39.50p 3000
19/11/2009 40.50p 40.50p 40.50p 40.50p 0
18/11/2009 40.50p 40.50p 40.50p 40.50p 0
17/11/2009 39.50p 40.50p 39.50p 40.50p 0

*Close Price adjusted for both dividends and splits