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 |
|---|---|---|---|---|---|
| 04/09/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 03/09/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 02/09/2019 | 42.50p | 42.60p | 42.50p | 42.50p | 10000 |
| 30/08/2019 | 42.50p | 42.50p | 41.00p | 42.50p | 480 |
| 29/08/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 28/08/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 27/08/2019 | 42.50p | 43.75p | 42.50p | 42.50p | 250 |
| 23/08/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 22/08/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 21/08/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 20/08/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 19/08/2019 | 42.50p | 42.50p | 41.85p | 42.50p | 141 |
| 16/08/2019 | 42.50p | 42.50p | 41.85p | 42.50p | 1000 |
| 15/08/2019 | 42.50p | 42.50p | 42.20p | 42.50p | 8000 |
| 14/08/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 13/08/2019 | 42.50p | 43.00p | 42.50p | 42.50p | 500 |
| 12/08/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 09/08/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 08/08/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 07/08/2019 | 42.50p | 42.50p | 41.85p | 42.50p | 2000 |
| 06/08/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 05/08/2019 | 42.50p | 44.00p | 42.50p | 42.50p | 11363 |
| 02/08/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 01/08/2019 | 41.50p | 42.90p | 41.50p | 42.50p | 10000 |
| 31/07/2019 | 42.50p | 42.50p | 41.50p | 41.50p | 23513 |
| 30/07/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 29/07/2019 | 42.50p | 42.50p | 41.75p | 42.50p | 1020 |
| 26/07/2019 | 42.50p | 42.50p | 41.75p | 42.50p | 2500 |
| 25/07/2019 | 42.50p | 44.50p | 42.50p | 42.50p | 10000 |
| 24/07/2019 | 42.50p | 42.50p | 41.75p | 42.50p | 228 |
| 23/07/2019 | 42.50p | 42.50p | 41.60p | 42.50p | 4630 |
| 22/07/2019 | 42.50p | 44.35p | 42.50p | 42.50p | 5000 |
| 19/07/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 18/07/2019 | 42.50p | 42.50p | 41.10p | 42.50p | 4500 |
| 17/07/2019 | 42.50p | 42.50p | 42.50p | 42.50p | 0 |
| 16/07/2019 | 44.00p | 44.00p | 40.70p | 42.50p | 28459 |
| 15/07/2019 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 12/07/2019 | 41.00p | 44.00p | 41.00p | 44.00p | 10000 |
| 11/07/2019 | 43.50p | 43.50p | 42.00p | 42.00p | 11627 |
| 10/07/2019 | 43.50p | 44.50p | 43.50p | 43.50p | 32704 |
| 09/07/2019 | 46.00p | 46.00p | 42.03p | 43.50p | 13454 |
| 08/07/2019 | 46.00p | 46.00p | 45.00p | 46.00p | 16385 |
| 05/07/2019 | 46.00p | 46.85p | 46.00p | 46.00p | 103 |
| 04/07/2019 | 46.50p | 47.70p | 45.36p | 46.00p | 32915 |
| 03/07/2019 | 45.50p | 46.96p | 44.12p | 46.50p | 59473 |
| 02/07/2019 | 52.50p | 54.70p | 43.15p | 45.50p | 399760 |
| 01/07/2019 | 29.00p | 58.96p | 28.20p | 51.00p | 742186 |
| 28/06/2019 | 29.00p | 29.75p | 29.00p | 29.00p | 20321 |
| 27/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 26/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 25/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 24/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 21/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 19/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/06/2019 | 29.00p | 29.00p | 28.32p | 29.00p | 400 |
| 17/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 14/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 12/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 10/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 07/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 06/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 05/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 04/06/2019 | 29.00p | 29.00p | 28.32p | 29.00p | 1221 |
| 03/06/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 31/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 30/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 29/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 28/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 24/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 23/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 22/05/2019 | 29.00p | 29.00p | 28.30p | 29.00p | 17803 |
| 21/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/05/2019 | 29.00p | 29.00p | 28.32p | 29.00p | 913 |
| 17/05/2019 | 29.00p | 29.00p | 28.32p | 29.00p | 1000 |
| 16/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/05/2019 | 29.00p | 29.98p | 29.00p | 29.00p | 34 |
| 14/05/2019 | 29.00p | 29.98p | 29.00p | 29.00p | 29 |
| 13/05/2019 | 29.00p | 29.98p | 29.00p | 29.00p | 6 |
| 10/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 07/05/2019 | 29.00p | 29.00p | 28.00p | 29.00p | 42 |
| 03/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 02/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 01/05/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 30/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 29/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 26/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 25/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 24/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 23/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 17/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 16/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 12/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 10/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 09/04/2019 | 29.00p | 29.00p | 28.32p | 29.00p | 1000 |
| 08/04/2019 | 29.00p | 29.00p | 28.32p | 29.00p | 26895 |
| 05/04/2019 | 29.00p | 29.98p | 29.00p | 29.00p | 500 |
| 04/04/2019 | 29.00p | 29.00p | 28.50p | 29.00p | 0 |
| 03/04/2019 | 29.00p | 29.00p | 28.50p | 28.50p | 0 |
| 02/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 01/04/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 29/03/2019 | 29.00p | 30.00p | 28.30p | 29.00p | 30000 |
| 28/03/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 27/03/2019 | 29.00p | 29.00p | 28.30p | 29.00p | 1000 |
| 26/03/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 25/03/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 22/03/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 21/03/2019 | 29.00p | 29.00p | 28.24p | 29.00p | 2000 |
| 20/03/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 19/03/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/03/2019 | 29.00p | 29.50p | 29.00p | 29.00p | 0 |
| 15/03/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 14/03/2019 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/03/2019 | 28.50p | 29.82p | 28.50p | 29.00p | 3311 |
| 12/03/2019 | 28.00p | 28.00p | 27.16p | 28.00p | 2000 |
| 11/03/2019 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 08/03/2019 | 28.50p | 28.50p | 28.00p | 28.00p | 12497 |
| 07/03/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 06/03/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 05/03/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 04/03/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 01/03/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 28/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 27/02/2019 | 29.50p | 30.00p | 29.40p | 29.50p | 25000 |
| 26/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 25/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 22/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 21/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 20/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 19/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 18/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 15/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 14/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 13/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 12/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 11/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 08/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 07/02/2019 | 29.50p | 29.50p | 28.15p | 29.50p | 0 |
| 06/02/2019 | 29.50p | 29.50p | 28.11p | 29.50p | 1000 |
| 05/02/2019 | 29.50p | 29.50p | 29.40p | 29.50p | 6760 |
| 04/02/2019 | 29.50p | 29.50p | 28.11p | 29.50p | 1000 |
| 01/02/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 31/01/2019 | 29.50p | 29.50p | 28.11p | 29.50p | 3000 |
| 30/01/2019 | 29.50p | 29.50p | 28.11p | 29.50p | 57 |
| 29/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 28/01/2019 | 29.50p | 29.50p | 28.10p | 29.50p | 16121 |
| 25/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 24/01/2019 | 29.50p | 29.50p | 28.10p | 29.50p | 196 |
| 23/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 22/01/2019 | 29.50p | 29.50p | 29.40p | 29.50p | 35 |
| 21/01/2019 | 29.50p | 29.50p | 29.40p | 29.50p | 37 |
| 18/01/2019 | 29.50p | 29.50p | 29.40p | 29.50p | 6 |
| 17/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 16/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 15/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 14/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 11/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 10/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 09/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 08/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 07/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 04/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 03/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 02/01/2019 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 31/12/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 28/12/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 27/12/2018 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 24/12/2018 | 29.00p | 30.00p | 29.00p | 29.50p | 0 |
| 21/12/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 20/12/2018 | 29.00p | 29.40p | 29.00p | 29.00p | 1228 |
| 19/12/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/12/2018 | 29.00p | 29.00p | 28.10p | 29.00p | 531 |
| 17/12/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 14/12/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/12/2018 | 29.00p | 29.00p | 28.40p | 29.00p | 48719 |
| 12/12/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/12/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 10/12/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 07/12/2018 | 29.00p | 29.40p | 29.00p | 29.00p | 775 |
| 06/12/2018 | 29.00p | 29.00p | 28.40p | 29.00p | 16952 |
| 05/12/2018 | 29.00p | 29.00p | 28.11p | 29.00p | 6990 |
| 04/12/2018 | 29.00p | 30.00p | 28.11p | 29.00p | 9641 |
| 03/12/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 30/11/2018 | 29.00p | 29.00p | 28.10p | 29.00p | 6993 |
| 29/11/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 28/11/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 27/11/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 26/11/2018 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 23/11/2018 | 29.00p | 29.00p | 28.02p | 29.00p | 2700 |
| 22/11/2018 | 29.00p | 29.00p | 28.02p | 29.00p | 35729 |
| 21/11/2018 | 28.50p | 29.00p | 28.02p | 29.00p | 450 |
| 20/11/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 19/11/2018 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
*Close Price adjusted for both dividends and splits