Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/09/2021 59.50p 59.50p 59.50p 59.50p 0
29/09/2021 59.50p 59.50p 57.80p 59.50p 8254
28/09/2021 59.50p 59.50p 59.50p 59.50p 0
27/09/2021 59.50p 60.49p 57.80p 59.50p 1897
24/09/2021 59.50p 59.50p 59.50p 59.50p 0
23/09/2021 59.50p 60.49p 59.50p 59.50p 8
22/09/2021 59.50p 59.50p 57.00p 59.50p 5841
21/09/2021 59.50p 59.50p 58.00p 58.00p 2600
20/09/2021 59.50p 60.99p 57.80p 59.50p 3587
17/09/2021 59.50p 59.50p 57.55p 59.50p 1655
16/09/2021 59.50p 60.99p 59.50p 59.50p 7446
15/09/2021 59.50p 60.10p 57.15p 59.50p 846
14/09/2021 59.50p 60.16p 57.11p 59.50p 12853
13/09/2021 59.50p 59.50p 57.11p 59.50p 107
10/09/2021 59.50p 59.50p 59.50p 59.50p 0
09/09/2021 59.50p 59.50p 59.50p 59.50p 0
08/09/2021 59.50p 59.50p 59.50p 59.50p 0
07/09/2021 59.50p 59.50p 57.11p 59.50p 2273
06/09/2021 59.50p 59.50p 57.00p 59.50p 2000
03/09/2021 59.50p 60.20p 59.50p 59.50p 21280
02/09/2021 59.50p 59.50p 56.50p 59.50p 4473
01/09/2021 59.50p 59.50p 59.50p 59.50p 0
31/08/2021 59.50p 60.50p 56.50p 59.50p 16939
27/08/2021 59.50p 59.50p 57.00p 59.50p 1684
26/08/2021 59.50p 60.50p 57.17p 59.50p 5511
25/08/2021 61.50p 61.50p 58.00p 59.50p 6250
24/08/2021 61.50p 61.50p 61.50p 61.50p 0
23/08/2021 61.50p 62.00p 59.00p 61.50p 2500
20/08/2021 61.50p 61.50p 59.00p 59.00p 4
19/08/2021 61.50p 62.00p 61.50p 61.50p 5000
18/08/2021 61.50p 61.75p 61.50p 61.50p 120
17/08/2021 61.50p 61.50p 61.50p 61.50p 0
16/08/2021 61.50p 61.75p 61.50p 61.50p 5000
13/08/2021 61.50p 61.50p 59.00p 61.50p 11335
12/08/2021 61.50p 61.50p 61.50p 61.50p 0
11/08/2021 62.50p 62.50p 60.00p 61.50p 11641
10/08/2021 63.50p 65.50p 60.00p 62.50p 8351
09/08/2021 63.50p 63.50p 61.00p 63.50p 344
06/08/2021 63.50p 63.50p 63.50p 63.50p 0
05/08/2021 63.50p 63.50p 61.00p 63.50p 2000
04/08/2021 65.50p 66.00p 62.25p 63.50p 26317
03/08/2021 65.50p 65.50p 65.50p 65.50p 0
02/08/2021 65.50p 66.00p 64.00p 65.50p 857
30/07/2021 65.50p 67.00p 64.00p 65.50p 103
29/07/2021 65.50p 65.50p 65.50p 65.50p 0
28/07/2021 65.50p 65.50p 65.50p 65.50p 0
27/07/2021 65.50p 66.00p 64.00p 65.50p 8
26/07/2021 66.50p 67.00p 61.00p 66.50p 23993
23/07/2021 66.50p 66.90p 66.50p 66.50p 2000
22/07/2021 66.50p 67.00p 64.20p 66.50p 7650
21/07/2021 66.50p 67.00p 66.50p 66.50p 167
20/07/2021 66.50p 66.50p 64.20p 66.50p 500
19/07/2021 66.50p 66.50p 64.20p 66.50p 500
16/07/2021 66.50p 66.50p 64.25p 66.50p 267
15/07/2021 66.50p 66.50p 66.50p 66.50p 0
14/07/2021 66.50p 67.40p 66.50p 66.50p 22000
13/07/2021 66.50p 66.50p 66.50p 66.50p 0
12/07/2021 66.50p 66.50p 66.50p 66.50p 0
09/07/2021 66.50p 66.50p 66.50p 66.50p 0
08/07/2021 66.50p 66.50p 66.50p 66.50p 0
07/07/2021 66.50p 66.50p 65.00p 66.50p 0
06/07/2021 66.50p 67.45p 63.00p 65.00p 17669
05/07/2021 66.50p 67.80p 66.50p 66.50p 5700
02/07/2021 66.50p 66.50p 64.25p 66.50p 5
01/07/2021 66.50p 67.80p 66.50p 66.50p 289
30/06/2021 66.50p 66.50p 66.50p 66.50p 0
29/06/2021 66.50p 66.50p 64.46p 66.50p 30000
28/06/2021 66.50p 67.89p 64.46p 66.50p 5281
25/06/2021 66.50p 66.50p 66.50p 66.50p 0
24/06/2021 66.50p 66.50p 66.50p 66.50p 0
23/06/2021 66.50p 67.89p 66.50p 66.50p 19263
22/06/2021 66.50p 66.50p 66.50p 66.50p 0
21/06/2021 66.50p 66.50p 65.00p 66.50p 0
18/06/2021 66.50p 66.50p 65.00p 65.00p 65
17/06/2021 66.50p 66.50p 64.41p 66.50p 5968
16/06/2021 66.50p 68.89p 64.41p 66.50p 672
15/06/2021 66.50p 66.50p 64.46p 66.50p 2000
14/06/2021 66.50p 66.50p 64.41p 66.00p 14430
11/06/2021 66.50p 68.89p 66.50p 66.50p 165
10/06/2021 66.50p 68.89p 66.50p 66.50p 4500
09/06/2021 66.50p 66.50p 65.36p 66.50p 3000
08/06/2021 66.50p 70.00p 65.25p 66.50p 5975
07/06/2021 66.50p 66.50p 66.50p 66.50p 0
04/06/2021 66.50p 68.75p 66.50p 66.50p 2903
03/06/2021 66.50p 68.75p 65.00p 66.50p 8341
02/06/2021 66.50p 68.00p 66.50p 66.50p 14000
01/06/2021 66.50p 68.00p 66.50p 66.50p 6730
31/05/2021 66.50p 68.00p 66.50p 66.50p 114
28/05/2021 66.50p 68.00p 66.50p 66.50p 114
27/05/2021 66.50p 68.00p 66.50p 66.50p 3463
26/05/2021 66.50p 66.50p 65.00p 66.50p 1313
25/05/2021 66.50p 66.50p 65.00p 66.50p 2981
24/05/2021 66.50p 66.50p 66.50p 66.50p 0
21/05/2021 67.50p 68.90p 64.00p 66.50p 20003
20/05/2021 67.50p 68.90p 67.50p 67.50p 1500
19/05/2021 67.50p 68.90p 67.50p 67.50p 72
18/05/2021 68.50p 69.20p 67.00p 67.50p 7277
17/05/2021 68.50p 69.24p 67.12p 68.50p 8094
14/05/2021 68.50p 69.25p 65.00p 68.50p 8215
13/05/2021 71.00p 71.00p 68.50p 68.50p 5500
12/05/2021 71.00p 71.00p 70.06p 71.00p 1335
11/05/2021 71.00p 71.00p 70.06p 71.00p 1613
10/05/2021 71.00p 71.00p 70.00p 71.00p 10271
07/05/2021 72.50p 72.50p 70.12p 71.00p 123
06/05/2021 72.50p 72.50p 71.09p 72.00p 2334
05/05/2021 73.00p 73.00p 72.50p 72.50p 0
04/05/2021 73.00p 73.00p 70.00p 72.50p 30395
30/04/2021 73.00p 73.00p 71.00p 72.50p 11833
29/04/2021 73.00p 73.00p 73.00p 73.00p 0
28/04/2021 73.00p 73.00p 71.55p 73.00p 13422
27/04/2021 73.00p 76.00p 73.00p 73.00p 27
26/04/2021 73.00p 73.00p 73.00p 73.00p 0
23/04/2021 73.00p 73.00p 73.00p 73.00p 0
22/04/2021 73.00p 73.00p 71.41p 73.00p 4414
21/04/2021 73.00p 74.00p 71.40p 73.00p 2876
20/04/2021 73.00p 74.00p 73.00p 73.00p 5000
19/04/2021 73.00p 73.00p 71.24p 73.00p 7500
16/04/2021 73.00p 74.00p 71.22p 73.00p 1329
15/04/2021 73.00p 74.00p 73.00p 73.00p 5027
14/04/2021 73.00p 73.90p 73.00p 73.00p 2000
13/04/2021 73.00p 73.90p 71.20p 73.00p 10552
12/04/2021 73.50p 73.90p 70.50p 73.00p 40927
09/04/2021 73.50p 74.00p 73.50p 74.00p 160
08/04/2021 73.50p 76.00p 72.16p 73.50p 1517
07/04/2021 74.00p 74.00p 72.03p 73.50p 8950
06/04/2021 74.00p 74.00p 73.10p 74.00p 885
01/04/2021 74.00p 74.00p 74.00p 74.00p 7618
31/03/2021 74.00p 74.00p 74.00p 74.00p 10
30/03/2021 75.00p 75.00p 74.00p 74.00p 3939
29/03/2021 75.00p 75.50p 75.00p 75.00p 2649
26/03/2021 75.00p 75.58p 71.00p 75.00p 10221
25/03/2021 75.00p 75.58p 75.00p 75.00p 7350
24/03/2021 75.00p 76.80p 73.10p 75.00p 1676
23/03/2021 75.00p 76.80p 75.00p 75.00p 1097
22/03/2021 75.00p 75.90p 73.04p 75.00p 1398
19/03/2021 75.00p 75.95p 73.00p 75.00p 17775
18/03/2021 75.00p 76.00p 75.00p 75.00p 3659
17/03/2021 75.00p 76.00p 73.20p 75.00p 6355
16/03/2021 75.00p 76.80p 75.00p 75.00p 7163
15/03/2021 75.00p 75.50p 75.00p 75.00p 6000
12/03/2021 75.50p 77.75p 74.75p 75.00p 15651
11/03/2021 75.50p 77.14p 73.30p 75.50p 3384
10/03/2021 75.50p 75.50p 73.30p 75.50p 10500
09/03/2021 75.50p 77.35p 73.30p 75.50p 9789
08/03/2021 75.50p 77.40p 73.37p 75.50p 14918
05/03/2021 75.50p 77.75p 75.50p 75.50p 3
04/03/2021 75.50p 75.50p 73.36p 75.50p 1325
03/03/2021 75.50p 77.48p 73.25p 75.50p 28915
02/03/2021 75.50p 77.88p 72.50p 77.00p 49518
01/03/2021 72.50p 77.40p 70.00p 72.00p 30672
26/02/2021 72.50p 74.87p 70.00p 72.50p 58587
25/02/2021 74.50p 74.50p 70.05p 72.50p 7674
24/02/2021 74.50p 74.50p 72.00p 74.50p 16753
23/02/2021 74.50p 74.90p 72.00p 72.00p 24320
22/02/2021 66.00p 76.75p 66.00p 72.00p 130468
19/02/2021 66.00p 68.00p 64.83p 68.00p 22553
18/02/2021 66.00p 67.00p 64.82p 66.00p 14477
17/02/2021 66.00p 67.00p 66.00p 66.00p 74
16/02/2021 65.50p 67.00p 64.15p 66.00p 64949
15/02/2021 65.50p 66.93p 64.76p 65.50p 24376
12/02/2021 64.50p 66.97p 63.11p 65.50p 100273
11/02/2021 64.50p 64.50p 60.50p 64.00p 11600
10/02/2021 64.50p 65.00p 62.00p 64.50p 18812
09/02/2021 64.50p 66.00p 62.00p 64.50p 8081
08/02/2021 64.50p 66.00p 63.00p 63.00p 13643
05/02/2021 62.50p 66.25p 62.00p 64.50p 37599
04/02/2021 62.00p 62.00p 58.00p 60.50p 11243
03/02/2021 62.00p 62.30p 60.00p 62.00p 8712
02/02/2021 62.50p 66.00p 60.00p 62.00p 36438
01/02/2021 56.50p 63.75p 56.50p 62.50p 66793
29/01/2021 57.50p 57.50p 55.25p 56.50p 5698
28/01/2021 57.50p 57.50p 57.50p 57.50p 0
27/01/2021 57.50p 57.50p 57.50p 57.50p 0
26/01/2021 57.50p 60.00p 55.00p 57.50p 28243
25/01/2021 57.50p 57.50p 55.57p 57.50p 11513
22/01/2021 57.50p 57.50p 55.57p 57.50p 4450
21/01/2021 57.50p 57.50p 55.57p 57.50p 743
20/01/2021 57.50p 60.00p 57.50p 57.50p 166
19/01/2021 57.50p 60.00p 55.57p 57.50p 1692
18/01/2021 57.50p 57.50p 55.57p 57.50p 1851
15/01/2021 57.50p 57.50p 55.22p 57.50p 5
14/01/2021 57.50p 57.50p 57.50p 57.50p 0
13/01/2021 57.50p 57.50p 57.50p 57.50p 0
12/01/2021 57.50p 57.50p 55.57p 57.50p 12222
11/01/2021 57.50p 60.00p 55.57p 57.50p 4748
08/01/2021 57.50p 57.50p 55.57p 57.50p 77
07/01/2021 57.50p 59.65p 55.50p 57.50p 13601
06/01/2021 55.50p 59.65p 54.40p 55.00p 29901
05/01/2021 55.50p 57.90p 53.25p 54.00p 12545
04/01/2021 54.50p 56.80p 53.11p 54.50p 23640
01/01/2021 54.50p 57.00p 53.11p 54.50p 15545
31/12/2020 54.50p 57.00p 53.11p 54.50p 15545
30/12/2020 54.50p 54.50p 54.50p 54.50p 0
29/12/2020 54.50p 57.00p 53.00p 54.50p 15425
28/12/2020 54.50p 54.50p 54.50p 54.50p 0
25/12/2020 54.50p 54.50p 54.50p 54.50p 0
24/12/2020 54.50p 54.50p 54.50p 54.50p 0
23/12/2020 54.00p 56.00p 54.00p 54.50p 5087
22/12/2020 51.50p 56.00p 51.50p 54.00p 37340
21/12/2020 51.50p 51.50p 51.50p 51.50p 0

*Close Price adjusted for both dividends and splits