Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Northamber (NAR) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 27.00p | 27.00p | 26.57p | 27.00p | 0 |
| 11/03/2025 | 27.00p | 27.62p | 27.00p | 27.00p | 13000 |
| 10/03/2025 | 27.00p | 28.00p | 26.00p | 27.00p | 6004 |
| 07/03/2025 | 27.00p | 28.00p | 26.30p | 27.00p | 6008 |
| 06/03/2025 | 27.00p | 27.00p | 26.33p | 27.00p | 0 |
| 05/03/2025 | 27.00p | 27.28p | 26.10p | 27.00p | 20001 |
| 04/03/2025 | 27.00p | 28.00p | 27.00p | 27.00p | 8 |
| 03/03/2025 | 27.00p | 27.34p | 27.00p | 27.00p | 10004 |
| 28/02/2025 | 26.50p | 27.24p | 25.18p | 27.00p | 11000 |
| 27/02/2025 | 26.50p | 26.50p | 25.15p | 26.50p | 3567 |
| 26/02/2025 | 26.50p | 26.50p | 26.24p | 26.50p | 0 |
| 25/02/2025 | 26.50p | 26.50p | 26.24p | 26.50p | 0 |
| 24/02/2025 | 26.50p | 26.50p | 26.24p | 26.50p | 0 |
| 21/02/2025 | 26.50p | 26.50p | 26.24p | 26.50p | 0 |
| 20/02/2025 | 26.50p | 26.50p | 26.24p | 26.50p | 0 |
| 19/02/2025 | 27.00p | 27.00p | 26.10p | 26.50p | 80000 |
| 18/02/2025 | 27.00p | 27.00p | 26.50p | 27.00p | 10597 |
| 17/02/2025 | 27.00p | 27.17p | 27.00p | 27.00p | 0 |
| 14/02/2025 | 27.00p | 27.17p | 27.00p | 27.00p | 0 |
| 13/02/2025 | 27.00p | 27.17p | 27.00p | 27.00p | 0 |
| 12/02/2025 | 27.00p | 27.62p | 27.00p | 27.00p | 85 |
| 11/02/2025 | 27.00p | 27.17p | 27.00p | 27.00p | 0 |
| 10/02/2025 | 27.00p | 27.90p | 27.00p | 27.00p | 1 |
| 07/02/2025 | 26.50p | 27.85p | 26.50p | 27.00p | 2268 |
| 06/02/2025 | 26.50p | 26.50p | 26.24p | 26.50p | 0 |
| 05/02/2025 | 26.50p | 26.50p | 26.24p | 26.50p | 0 |
| 04/02/2025 | 26.50p | 26.50p | 26.24p | 26.50p | 0 |
| 03/02/2025 | 26.50p | 27.00p | 26.50p | 26.50p | 300 |
| 31/01/2025 | 26.50p | 26.50p | 26.24p | 26.50p | 0 |
| 30/01/2025 | 27.00p | 27.00p | 26.30p | 26.50p | 6109 |
| 29/01/2025 | 27.00p | 27.56p | 27.00p | 27.00p | 0 |
| 28/01/2025 | 27.00p | 27.56p | 27.00p | 27.00p | 0 |
| 27/01/2025 | 27.00p | 27.56p | 27.00p | 27.00p | 0 |
| 24/01/2025 | 27.00p | 28.00p | 27.00p | 27.00p | 1900 |
| 23/01/2025 | 27.00p | 27.56p | 27.00p | 27.00p | 0 |
| 22/01/2025 | 27.00p | 27.56p | 27.00p | 27.00p | 0 |
| 21/01/2025 | 27.00p | 27.90p | 27.00p | 27.00p | 102 |
| 20/01/2025 | 27.00p | 27.98p | 27.00p | 27.00p | 437 |
| 17/01/2025 | 27.00p | 27.62p | 27.00p | 27.00p | 38 |
| 16/01/2025 | 27.00p | 27.56p | 27.00p | 27.00p | 0 |
| 15/01/2025 | 26.50p | 28.00p | 25.30p | 27.00p | 60557 |
| 14/01/2025 | 28.50p | 28.50p | 26.00p | 26.00p | 19311 |
| 13/01/2025 | 28.50p | 28.50p | 28.11p | 28.50p | 0 |
| 10/01/2025 | 28.50p | 28.50p | 28.11p | 28.50p | 0 |
| 09/01/2025 | 28.50p | 28.50p | 28.11p | 28.50p | 0 |
| 08/01/2025 | 28.50p | 28.50p | 28.11p | 28.50p | 0 |
| 07/01/2025 | 28.50p | 28.50p | 28.11p | 28.50p | 0 |
| 06/01/2025 | 28.50p | 28.50p | 28.11p | 28.50p | 0 |
| 03/01/2025 | 28.50p | 28.50p | 28.11p | 28.50p | 0 |
| 02/01/2025 | 28.50p | 28.50p | 28.11p | 28.50p | 0 |
| 31/12/2024 | 28.50p | 28.50p | 28.11p | 28.50p | 0 |
| 30/12/2024 | 28.50p | 28.50p | 28.11p | 28.50p | 0 |
| 27/12/2024 | 28.50p | 28.50p | 27.15p | 28.50p | 3233 |
| 24/12/2024 | 28.50p | 28.50p | 28.11p | 28.50p | 0 |
| 23/12/2024 | 27.50p | 28.50p | 27.15p | 28.50p | 6 |
| 20/12/2024 | 26.50p | 28.00p | 26.50p | 27.50p | 10752 |
| 19/12/2024 | 26.50p | 28.00p | 26.50p | 27.50p | 5537 |
| 18/12/2024 | 26.50p | 27.65p | 26.50p | 27.50p | 253 |
| 17/12/2024 | 28.00p | 28.00p | 27.50p | 27.50p | 4 |
| 16/12/2024 | 27.50p | 28.00p | 27.00p | 28.00p | 1932 |
| 13/12/2024 | 28.00p | 28.00p | 27.00p | 28.00p | 1399 |
| 12/12/2024 | 28.00p | 28.00p | 27.00p | 28.00p | 72 |
| 11/12/2024 | 28.00p | 28.80p | 27.80p | 28.00p | 359 |
| 10/12/2024 | 28.00p | 28.80p | 28.00p | 28.00p | 1011 |
| 09/12/2024 | 28.00p | 28.43p | 28.00p | 28.00p | 0 |
| 06/12/2024 | 27.50p | 29.00p | 27.50p | 28.00p | 43 |
| 05/12/2024 | 28.00p | 28.80p | 28.00p | 28.00p | 9 |
| 04/12/2024 | 27.00p | 28.00p | 27.00p | 28.00p | 12500 |
| 03/12/2024 | 27.00p | 27.50p | 27.00p | 27.50p | 10000 |
| 02/12/2024 | 27.00p | 27.95p | 27.00p | 27.50p | 1 |
| 29/11/2024 | 27.00p | 27.71p | 27.00p | 27.50p | 0 |
| 28/11/2024 | 28.50p | 28.50p | 27.50p | 27.50p | 6000 |
| 27/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 26/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 25/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 21/11/2024 | 28.50p | 28.67p | 28.33p | 28.50p | 3703 |
| 20/11/2024 | 29.00p | 29.00p | 28.40p | 29.00p | 3059 |
| 19/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 18/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 15/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 14/11/2024 | 29.00p | 29.00p | 27.40p | 29.00p | 3 |
| 13/11/2024 | 30.00p | 30.00p | 28.94p | 29.00p | 25912 |
| 12/11/2024 | 30.00p | 30.43p | 30.00p | 30.00p | 0 |
| 11/11/2024 | 30.00p | 30.43p | 30.00p | 30.00p | 0 |
| 08/11/2024 | 30.00p | 30.43p | 30.00p | 30.00p | 0 |
| 07/11/2024 | 30.00p | 30.43p | 30.00p | 30.00p | 0 |
| 06/11/2024 | 30.00p | 30.43p | 30.00p | 30.00p | 0 |
| 05/11/2024 | 30.00p | 30.43p | 30.00p | 30.00p | 0 |
| 04/11/2024 | 30.00p | 31.60p | 30.00p | 31.60p | 69 |
| 01/11/2024 | 30.00p | 30.00p | 28.00p | 28.00p | 2084 |
| 31/10/2024 | 30.00p | 30.43p | 30.00p | 30.00p | 0 |
| 30/10/2024 | 29.50p | 30.71p | 28.88p | 30.00p | 0 |
| 29/10/2024 | 29.50p | 30.71p | 29.50p | 30.50p | 0 |
| 28/10/2024 | 31.50p | 31.50p | 30.50p | 30.50p | 1000 |
| 25/10/2024 | 32.00p | 32.00p | 31.33p | 31.50p | 0 |
| 24/10/2024 | 32.00p | 32.00p | 31.89p | 32.00p | 3500 |
| 23/10/2024 | 33.50p | 33.50p | 32.00p | 32.00p | 11500 |
| 22/10/2024 | 33.50p | 34.00p | 33.00p | 34.00p | 1117 |
| 21/10/2024 | 33.50p | 34.00p | 33.00p | 34.00p | 1500 |
| 18/10/2024 | 33.50p | 34.00p | 33.00p | 34.00p | 3000 |
| 17/10/2024 | 33.50p | 34.67p | 33.50p | 34.00p | 0 |
| 16/10/2024 | 33.50p | 34.00p | 33.50p | 34.00p | 147 |
| 15/10/2024 | 33.50p | 34.67p | 34.00p | 34.00p | 0 |
| 14/10/2024 | 33.50p | 34.00p | 33.00p | 34.00p | 10000 |
| 11/10/2024 | 34.50p | 34.50p | 33.60p | 34.00p | 7867 |
| 10/10/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 09/10/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 08/10/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 07/10/2024 | 34.50p | 34.50p | 34.00p | 34.50p | 296 |
| 04/10/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 03/10/2024 | 35.50p | 35.50p | 33.60p | 34.50p | 9683 |
| 02/10/2024 | 35.50p | 35.50p | 34.00p | 34.50p | 20031 |
| 01/10/2024 | 35.50p | 35.50p | 35.20p | 35.50p | 407 |
| 30/09/2024 | 36.00p | 36.40p | 36.00p | 36.00p | 4000 |
| 27/09/2024 | 36.00p | 36.00p | 35.20p | 36.00p | 122 |
| 26/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 25/09/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 1880 |
| 24/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 23/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 20/09/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 45 |
| 19/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 18/09/2024 | 36.00p | 36.40p | 36.00p | 36.00p | 137 |
| 17/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 16/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 13/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 12/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 11/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 10/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 09/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 06/09/2024 | 36.00p | 36.00p | 35.24p | 36.00p | 200 |
| 05/09/2024 | 36.00p | 36.00p | 34.86p | 36.00p | 0 |
| 04/09/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 1065 |
| 03/09/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 73 |
| 02/09/2024 | 36.00p | 36.00p | 35.10p | 36.00p | 1160 |
| 30/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 29/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 28/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 27/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 23/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 22/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 21/08/2024 | 36.00p | 36.48p | 36.00p | 36.00p | 137 |
| 20/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 19/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 16/08/2024 | 36.00p | 36.00p | 35.30p | 36.00p | 1699 |
| 15/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 14/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 13/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 12/08/2024 | 36.00p | 36.00p | 35.30p | 36.00p | 108 |
| 09/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 08/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 07/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 06/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 05/08/2024 | 36.00p | 36.50p | 35.57p | 36.00p | 0 |
| 02/08/2024 | 36.50p | 37.00p | 36.50p | 36.50p | 0 |
| 01/08/2024 | 36.50p | 37.00p | 35.25p | 36.50p | 5160 |
| 31/07/2024 | 36.50p | 37.00p | 36.50p | 36.50p | 0 |
| 30/07/2024 | 36.50p | 37.00p | 36.50p | 36.50p | 0 |
| 29/07/2024 | 36.50p | 37.00p | 36.50p | 36.50p | 0 |
| 26/07/2024 | 35.00p | 37.00p | 34.00p | 36.50p | 16519 |
| 25/07/2024 | 35.00p | 35.00p | 34.83p | 35.00p | 0 |
| 24/07/2024 | 35.00p | 35.00p | 34.83p | 35.00p | 0 |
| 23/07/2024 | 35.00p | 35.00p | 34.83p | 35.00p | 0 |
| 22/07/2024 | 35.00p | 35.54p | 35.00p | 35.00p | 11500 |
| 19/07/2024 | 38.50p | 38.50p | 34.60p | 35.00p | 19828 |
| 18/07/2024 | 38.50p | 39.00p | 37.00p | 38.00p | 6917 |
| 17/07/2024 | 38.50p | 38.50p | 38.07p | 38.50p | 3741 |
| 16/07/2024 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 15/07/2024 | 38.50p | 38.50p | 38.33p | 38.50p | 57 |
| 12/07/2024 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 11/07/2024 | 38.50p | 38.50p | 35.00p | 35.00p | 23 |
| 10/07/2024 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 09/07/2024 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 08/07/2024 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 05/07/2024 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 04/07/2024 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 03/07/2024 | 40.00p | 40.00p | 36.00p | 38.50p | 24516 |
| 02/07/2024 | 40.00p | 40.00p | 39.83p | 40.00p | 0 |
| 01/07/2024 | 40.00p | 40.98p | 39.00p | 40.00p | 21 |
| 28/06/2024 | 39.50p | 39.50p | 39.42p | 39.50p | 0 |
| 27/06/2024 | 39.50p | 39.50p | 39.15p | 39.50p | 1500 |
| 26/06/2024 | 39.50p | 39.50p | 39.42p | 39.50p | 0 |
| 25/06/2024 | 39.50p | 39.50p | 39.00p | 39.50p | 1 |
| 24/06/2024 | 39.50p | 39.50p | 39.00p | 39.50p | 1 |
| 21/06/2024 | 39.50p | 39.50p | 39.42p | 39.50p | 0 |
| 20/06/2024 | 39.50p | 39.50p | 39.00p | 39.50p | 2304 |
| 19/06/2024 | 42.00p | 42.00p | 38.00p | 39.50p | 22392 |
| 18/06/2024 | 42.00p | 42.00p | 39.00p | 39.00p | 5003 |
| 17/06/2024 | 42.00p | 42.74p | 42.00p | 42.00p | 51 |
| 14/06/2024 | 42.00p | 42.00p | 41.00p | 42.00p | 4692 |
| 13/06/2024 | 42.00p | 42.00p | 41.57p | 42.00p | 0 |
| 12/06/2024 | 42.00p | 42.00p | 41.36p | 42.00p | 4500 |
| 11/06/2024 | 42.00p | 42.00p | 41.57p | 42.00p | 0 |
| 10/06/2024 | 42.00p | 42.00p | 41.00p | 42.00p | 1000 |
| 07/06/2024 | 42.00p | 42.00p | 41.33p | 42.00p | 0 |
| 06/06/2024 | 42.50p | 42.50p | 42.00p | 42.00p | 10623 |
| 05/06/2024 | 42.50p | 43.00p | 42.50p | 42.50p | 1948 |
| 04/06/2024 | 42.50p | 42.50p | 42.00p | 42.50p | 1074 |
| 03/06/2024 | 42.50p | 42.50p | 42.22p | 42.50p | 10000 |
| 31/05/2024 | 42.50p | 42.50p | 42.44p | 42.50p | 0 |
*Close Price adjusted for both dividends and splits