Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/12/2020 51.50p 51.50p 51.50p 51.50p 6412
17/12/2020 51.50p 52.00p 51.50p 51.50p 10005
16/12/2020 54.50p 54.50p 50.00p 51.50p 46717
15/12/2020 54.50p 54.50p 52.10p 54.50p 5000
14/12/2020 54.50p 54.50p 54.50p 54.50p 12
11/12/2020 54.50p 54.50p 54.50p 54.50p 0
10/12/2020 54.50p 54.50p 54.50p 54.50p 0
09/12/2020 54.50p 54.50p 52.10p 54.50p 5000
08/12/2020 54.50p 54.50p 54.50p 54.50p 0
07/12/2020 54.50p 54.50p 54.50p 54.50p 0
04/12/2020 54.50p 54.74p 52.60p 54.50p 8102
03/12/2020 54.50p 54.50p 52.60p 54.50p 13175
02/12/2020 54.50p 54.95p 54.50p 54.50p 4819
01/12/2020 54.50p 54.50p 54.50p 54.50p 0
30/11/2020 54.50p 54.99p 52.60p 54.50p 16034
27/11/2020 52.50p 55.00p 52.06p 54.50p 24651
26/11/2020 53.50p 53.50p 50.00p 52.50p 12755
25/11/2020 56.50p 56.50p 53.10p 53.50p 20249
24/11/2020 56.50p 56.50p 55.22p 56.50p 4503
23/11/2020 56.50p 56.50p 56.50p 56.50p 0
20/11/2020 57.00p 57.00p 55.00p 56.50p 6388
19/11/2020 57.00p 57.00p 57.00p 57.00p 615
18/11/2020 57.00p 57.00p 57.00p 57.00p 438
17/11/2020 57.00p 57.49p 55.00p 57.00p 13200
16/11/2020 57.00p 60.00p 57.00p 57.00p 3037
13/11/2020 57.00p 57.00p 57.00p 57.00p 0
12/11/2020 57.50p 59.00p 55.04p 57.00p 24076
10/11/2020 59.00p 59.49p 59.00p 59.00p 2081
09/11/2020 59.00p 59.00p 59.00p 59.00p 0
06/11/2020 59.00p 59.00p 59.00p 59.00p 0
05/11/2020 59.00p 59.49p 59.00p 59.00p 3355
04/11/2020 59.00p 59.96p 59.00p 59.00p 33
03/11/2020 61.00p 61.49p 58.02p 59.00p 11966
02/11/2020 61.00p 61.00p 60.00p 61.00p 6930
30/10/2020 61.00p 61.89p 60.00p 61.00p 14092
29/10/2020 61.00p 61.00p 60.00p 61.00p 14908
28/10/2020 61.00p 61.00p 60.00p 61.00p 2000
27/10/2020 61.00p 61.00p 61.00p 61.00p 0
26/10/2020 61.00p 61.00p 61.00p 61.00p 0
23/10/2020 61.00p 62.00p 61.00p 61.00p 7500
22/10/2020 61.00p 61.00p 61.00p 61.00p 0
21/10/2020 61.00p 61.00p 60.80p 61.00p 2039
20/10/2020 61.00p 61.00p 59.39p 61.00p 1645
19/10/2020 58.50p 61.00p 58.50p 61.00p 10000
16/10/2020 58.50p 59.00p 58.00p 58.50p 12479
15/10/2020 58.50p 59.00p 58.24p 58.50p 6019
14/10/2020 59.00p 59.40p 58.22p 59.00p 15653
13/10/2020 59.00p 59.00p 59.00p 59.00p 0
12/10/2020 59.00p 59.00p 59.00p 59.00p 0
09/10/2020 59.00p 59.00p 59.00p 59.00p 0
08/10/2020 59.00p 59.00p 59.00p 59.00p 0
07/10/2020 59.00p 59.48p 59.00p 59.00p 6724
06/10/2020 59.00p 59.00p 58.10p 59.00p 2980
05/10/2020 60.00p 60.00p 58.00p 59.00p 8629
02/10/2020 60.00p 60.40p 60.00p 60.00p 1655
01/10/2020 60.00p 60.00p 60.00p 60.00p 0
30/09/2020 60.00p 60.00p 60.00p 60.00p 0
29/09/2020 60.00p 60.00p 60.00p 60.00p 0
28/09/2020 60.00p 60.00p 58.55p 60.00p 137
25/09/2020 60.00p 60.00p 58.25p 60.00p 4476
24/09/2020 60.50p 60.50p 60.00p 60.00p 15000
23/09/2020 60.50p 60.50p 60.50p 60.50p 0
22/09/2020 60.50p 60.50p 59.62p 60.50p 3500
21/09/2020 60.50p 60.50p 59.62p 60.50p 25
18/09/2020 60.50p 60.50p 60.50p 60.50p 0
17/09/2020 60.50p 60.50p 60.50p 60.50p 0
16/09/2020 60.50p 61.24p 59.55p 60.50p 3537
15/09/2020 60.50p 60.50p 58.00p 60.50p 1004
14/09/2020 60.50p 61.55p 59.55p 60.50p 4818
11/09/2020 60.50p 61.24p 60.50p 60.50p 1000
10/09/2020 60.50p 60.50p 59.31p 60.50p 429
09/09/2020 60.50p 60.50p 60.50p 60.50p 0
08/09/2020 60.50p 60.50p 60.50p 60.50p 0
07/09/2020 60.50p 60.50p 60.50p 60.50p 0
04/09/2020 60.50p 60.50p 59.31p 60.50p 2685
03/09/2020 60.50p 60.50p 59.11p 60.50p 2670
02/09/2020 60.50p 60.50p 59.11p 60.50p 2000
01/09/2020 60.50p 60.50p 59.11p 60.50p 7131
31/08/2020 60.50p 60.50p 60.50p 60.50p 0
28/08/2020 60.50p 60.50p 60.50p 60.50p 0
27/08/2020 60.50p 60.50p 60.50p 60.50p 0
26/08/2020 60.50p 60.50p 60.50p 60.50p 0
25/08/2020 60.50p 60.50p 60.50p 60.50p 0
24/08/2020 60.50p 61.49p 60.40p 60.50p 24643
21/08/2020 60.50p 60.50p 60.50p 60.50p 0
20/08/2020 60.50p 60.50p 58.70p 60.50p 4564
19/08/2020 60.50p 60.50p 60.36p 60.50p 9081
18/08/2020 60.50p 60.50p 60.50p 60.50p 5000
17/08/2020 60.50p 60.50p 60.50p 60.50p 0
14/08/2020 60.50p 60.50p 60.50p 60.50p 3292
13/08/2020 60.50p 60.50p 60.50p 60.50p 0
12/08/2020 60.50p 60.50p 60.50p 60.50p 0
11/08/2020 60.50p 60.71p 60.50p 60.50p 2700
10/08/2020 60.50p 60.71p 60.50p 60.50p 26
07/08/2020 60.50p 60.71p 60.50p 60.50p 300
06/08/2020 60.50p 60.71p 60.50p 60.50p 988
05/08/2020 60.50p 60.50p 60.50p 60.50p 0
04/08/2020 61.50p 61.50p 60.00p 60.50p 400
03/08/2020 61.50p 61.89p 60.70p 61.50p 6931
31/07/2020 61.50p 62.80p 59.50p 61.50p 5936
30/07/2020 61.50p 61.50p 60.48p 61.50p 1260
29/07/2020 61.50p 61.50p 61.50p 61.50p 0
28/07/2020 61.50p 61.50p 61.50p 61.50p 0
27/07/2020 61.50p 62.00p 61.50p 61.50p 27000
24/07/2020 61.50p 61.50p 60.00p 61.50p 1000
23/07/2020 61.50p 61.50p 61.50p 61.50p 0
22/07/2020 61.50p 62.22p 61.50p 61.50p 5221
21/07/2020 61.50p 63.00p 61.50p 61.50p 400
20/07/2020 61.50p 61.50p 61.50p 61.50p 0
17/07/2020 61.50p 61.50p 61.50p 61.50p 0
16/07/2020 62.50p 62.50p 61.50p 61.50p 14890
15/07/2020 62.50p 62.50p 62.47p 62.50p 640
14/07/2020 65.00p 65.00p 60.80p 62.50p 8651
13/07/2020 65.00p 65.00p 65.00p 65.00p 15000
10/07/2020 65.00p 65.00p 63.00p 65.00p 2949
09/07/2020 65.00p 65.00p 63.45p 65.00p 1479
08/07/2020 65.00p 66.20p 63.40p 65.00p 9416
07/07/2020 65.00p 65.00p 65.00p 65.00p 0
06/07/2020 65.00p 65.00p 63.30p 65.00p 6480
03/07/2020 65.00p 65.00p 63.64p 65.00p 4136
02/07/2020 65.00p 65.00p 65.00p 65.00p 0
01/07/2020 65.00p 65.00p 65.00p 65.00p 0
30/06/2020 65.00p 65.00p 63.00p 65.00p 2471
26/06/2020 65.00p 66.80p 65.00p 65.00p 149
25/06/2020 65.00p 65.00p 63.65p 65.00p 4000
24/06/2020 65.00p 66.80p 65.00p 65.00p 11939
23/06/2020 65.00p 66.76p 63.30p 65.00p 11058
22/06/2020 65.00p 66.76p 63.80p 65.00p 1869
19/06/2020 65.00p 66.76p 63.80p 65.00p 4439
18/06/2020 65.00p 65.00p 65.00p 65.00p 0
17/06/2020 65.00p 66.45p 65.00p 65.00p 775
16/06/2020 65.00p 66.45p 63.56p 65.00p 444
15/06/2020 65.00p 66.45p 63.30p 65.00p 4448
12/06/2020 65.00p 66.45p 63.30p 65.00p 7629
11/06/2020 65.00p 66.80p 63.30p 65.00p 10625
10/06/2020 65.00p 65.00p 65.00p 65.00p 0
09/06/2020 65.00p 66.80p 63.85p 65.00p 14276
08/06/2020 65.00p 65.00p 65.00p 65.00p 0
05/06/2020 65.00p 65.00p 63.00p 65.00p 5271
04/06/2020 65.00p 66.80p 64.25p 65.00p 10466
03/06/2020 65.00p 66.80p 64.25p 65.00p 379966
02/06/2020 65.00p 65.00p 65.00p 65.00p 0
29/05/2020 65.00p 66.80p 63.64p 65.00p 12112
28/05/2020 67.50p 67.50p 63.64p 65.00p 25278
27/05/2020 67.50p 68.99p 67.50p 67.50p 7235
26/05/2020 67.50p 67.50p 67.50p 67.50p 0
22/05/2020 67.50p 68.99p 65.80p 67.50p 5883
21/05/2020 67.50p 68.99p 65.25p 67.50p 3209
20/05/2020 67.50p 68.99p 65.80p 67.50p 4085
19/05/2020 67.50p 69.90p 65.80p 67.50p 17833
18/05/2020 67.50p 69.90p 65.60p 67.50p 42582
15/05/2020 65.00p 69.00p 65.00p 65.00p 43532
14/05/2020 65.00p 69.00p 61.25p 65.00p 9520
12/05/2020 65.00p 69.95p 63.73p 65.00p 42963
11/05/2020 60.00p 69.99p 57.10p 65.00p 65500
07/05/2020 60.00p 60.00p 60.00p 60.00p 0
06/05/2020 60.00p 60.00p 60.00p 60.00p 0
05/05/2020 60.00p 60.00p 58.00p 60.00p 3205
04/05/2020 60.00p 60.00p 60.00p 60.00p 600000
01/05/2020 60.00p 60.00p 58.00p 60.00p 100
30/04/2020 60.00p 65.00p 58.00p 60.00p 1004
29/04/2020 60.00p 64.00p 60.00p 62.00p 3320
28/04/2020 60.00p 64.00p 60.00p 60.00p 8000
27/04/2020 60.00p 62.00p 56.60p 60.00p 7397
24/04/2020 60.00p 62.00p 60.00p 60.00p 1999
23/04/2020 60.00p 60.00p 57.50p 60.00p 1939
22/04/2020 60.00p 60.00p 60.00p 60.00p 0
21/04/2020 60.00p 60.00p 60.00p 60.00p 0
20/04/2020 60.00p 62.00p 60.00p 60.00p 1603
17/04/2020 60.00p 62.00p 60.00p 60.00p 4017
16/04/2020 59.00p 62.00p 59.00p 59.00p 3225
15/04/2020 57.50p 62.20p 57.50p 59.00p 10642
09/04/2020 57.50p 61.10p 55.00p 57.50p 8000
08/04/2020 57.00p 59.04p 57.00p 57.50p 2173
07/04/2020 53.50p 56.00p 53.50p 56.00p 10785
06/04/2020 53.50p 53.50p 53.50p 53.50p 0
03/04/2020 53.50p 53.50p 53.50p 53.50p 0
02/04/2020 53.50p 53.50p 51.50p 53.50p 3742
01/04/2020 53.50p 53.50p 53.50p 53.50p 0
31/03/2020 53.50p 56.16p 53.50p 53.50p 4366
30/03/2020 56.00p 56.00p 53.50p 53.50p 7324
27/03/2020 56.50p 57.40p 55.33p 56.00p 3477
26/03/2020 55.50p 58.00p 54.25p 56.50p 3762
25/03/2020 57.50p 57.50p 54.10p 55.50p 2406
24/03/2020 56.50p 60.00p 56.50p 56.50p 400
23/03/2020 57.00p 57.00p 54.10p 56.50p 684
20/03/2020 56.50p 56.50p 56.50p 56.50p 0
19/03/2020 56.50p 56.50p 53.15p 56.50p 6010
18/03/2020 56.50p 59.93p 53.00p 56.50p 24733
17/03/2020 61.50p 61.50p 53.07p 56.50p 9344
16/03/2020 64.00p 64.80p 61.50p 61.50p 13184
13/03/2020 64.00p 64.80p 62.80p 64.00p 793
12/03/2020 66.00p 66.00p 62.80p 64.00p 10348
11/03/2020 63.50p 69.00p 63.50p 66.00p 15309
10/03/2020 63.50p 63.95p 62.50p 63.50p 10335
09/03/2020 63.50p 63.50p 62.30p 63.50p 2250
06/03/2020 67.00p 70.00p 67.00p 67.00p 12300
05/03/2020 67.00p 68.50p 67.00p 67.00p 2389
04/03/2020 67.00p 72.00p 67.00p 67.00p 5138
03/03/2020 62.50p 68.00p 61.25p 67.00p 53686

*Close Price adjusted for both dividends and splits