Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
16/11/2009 39.50p 39.50p 39.50p 39.50p 0
13/11/2009 39.50p 39.50p 39.50p 39.50p 0
12/11/2009 39.50p 39.50p 39.50p 39.50p 0
11/11/2009 39.50p 39.50p 39.50p 39.50p 0
10/11/2009 37.50p 39.50p 37.50p 39.50p 0
09/11/2009 37.50p 37.50p 37.50p 37.50p 0
06/11/2009 37.50p 37.50p 36.00p 37.50p 3000
05/11/2009 37.50p 37.50p 37.50p 37.50p 0
04/11/2009 37.50p 37.50p 37.50p 37.50p 0
03/11/2009 37.50p 37.50p 37.50p 37.50p 0
02/11/2009 37.50p 37.50p 37.50p 37.50p 0
30/10/2009 37.50p 37.50p 37.50p 37.50p 0
29/10/2009 39.50p 39.50p 37.50p 37.50p 0
28/10/2009 39.50p 39.50p 39.50p 39.50p 0
27/10/2009 39.50p 39.50p 39.50p 39.50p 0
26/10/2009 39.50p 39.50p 39.50p 39.50p 0
23/10/2009 39.50p 39.50p 39.50p 39.50p 0
22/10/2009 39.50p 39.50p 39.50p 39.50p 0
21/10/2009 37.50p 39.50p 37.50p 39.50p 0
20/10/2009 37.50p 37.50p 37.50p 37.50p 0
19/10/2009 40.50p 40.50p 37.50p 37.50p 0
16/10/2009 40.50p 40.50p 40.50p 40.50p 0
15/10/2009 40.50p 40.50p 40.50p 40.50p 0
14/10/2009 40.50p 40.50p 40.50p 40.50p 0
13/10/2009 40.50p 40.50p 40.50p 40.50p 0
12/10/2009 40.50p 40.50p 40.50p 40.50p 0
09/10/2009 40.50p 40.50p 40.50p 40.50p 0
08/10/2009 40.50p 40.50p 40.50p 40.50p 0
07/10/2009 42.50p 41.90p 40.50p 40.50p 5000
06/10/2009 42.50p 42.50p 42.50p 42.50p 0
05/10/2009 44.50p 44.50p 42.50p 42.50p 0
02/10/2009 44.50p 44.50p 44.50p 44.50p 0
01/10/2009 44.50p 44.50p 44.50p 44.50p 0
30/09/2009 43.50p 44.50p 42.50p 44.50p 0
29/09/2009 45.50p 45.50p 43.50p 43.50p 0
28/09/2009 44.50p 47.00p 45.00p 45.50p 15000
25/09/2009 42.50p 44.50p 42.50p 44.50p 0
24/09/2009 45.50p 43.00p 41.90p 42.50p 10000
23/09/2009 44.50p 45.50p 44.50p 45.50p 0
22/09/2009 37.50p 44.50p 37.50p 44.50p 112500
21/09/2009 37.50p 39.90p 37.50p 37.50p 7500

*Close Price adjusted for both dividends and splits