Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/12/2025 33.50p 36.00p 32.00p 34.00p 54843
10/12/2025 33.50p 33.50p 33.07p 33.50p 0
09/12/2025 33.50p 35.00p 32.00p 33.50p 2503
08/12/2025 32.50p 34.00p 32.50p 33.50p 3500
05/12/2025 32.00p 34.00p 32.00p 32.50p 15003
04/12/2025 32.00p 34.00p 32.00p 32.00p 1000
03/12/2025 32.00p 33.40p 32.00p 32.00p 285
02/12/2025 32.00p 33.40p 30.00p 32.00p 3876
01/12/2025 28.50p 33.00p 28.50p 32.00p 69162
28/11/2025 28.50p 28.50p 27.10p 28.50p 600
27/11/2025 28.50p 28.50p 28.42p 28.50p 0
26/11/2025 28.50p 28.50p 28.42p 28.50p 0
25/11/2025 28.50p 30.00p 27.00p 28.50p 21
24/11/2025 28.50p 28.50p 27.00p 28.50p 2
21/11/2025 28.50p 28.50p 27.00p 28.50p 29992
20/11/2025 28.50p 28.50p 28.42p 28.50p 0
19/11/2025 28.50p 28.50p 28.42p 28.50p 0
18/11/2025 28.50p 28.50p 28.42p 28.50p 0
17/11/2025 28.50p 28.50p 28.42p 28.50p 0
14/11/2025 28.50p 28.50p 27.36p 28.50p 250
13/11/2025 28.00p 28.50p 27.36p 28.50p 10500
12/11/2025 28.00p 28.00p 27.33p 28.00p 0
11/11/2025 28.00p 28.80p 27.35p 28.00p 12148
10/11/2025 28.00p 28.00p 27.33p 28.00p 0
07/11/2025 28.00p 28.11p 28.00p 28.00p 92
06/11/2025 28.00p 28.90p 27.00p 28.00p 9
05/11/2025 28.00p 28.00p 27.35p 28.00p 17500
04/11/2025 28.00p 29.00p 28.00p 28.00p 400
03/11/2025 28.00p 28.00p 27.33p 28.00p 0
31/10/2025 28.00p 28.00p 27.33p 28.00p 0
30/10/2025 28.00p 28.90p 28.00p 28.00p 1
29/10/2025 29.00p 29.00p 27.50p 28.00p 3500
28/10/2025 29.00p 29.56p 29.00p 29.00p 0
27/10/2025 29.00p 29.56p 29.00p 29.00p 0
24/10/2025 29.00p 29.90p 29.00p 29.00p 1
23/10/2025 29.00p 29.56p 29.00p 29.00p 0
22/10/2025 29.00p 29.11p 27.50p 29.00p 10045
21/10/2025 29.00p 29.11p 29.00p 29.00p 0
20/10/2025 29.00p 29.11p 29.00p 29.00p 0
17/10/2025 29.00p 29.11p 29.00p 29.00p 0
16/10/2025 29.00p 29.11p 29.00p 29.00p 0
15/10/2025 29.00p 31.00p 28.00p 29.00p 3207
14/10/2025 29.00p 29.00p 28.00p 29.00p 20000
13/10/2025 29.00p 29.30p 29.00p 29.00p 10000
10/10/2025 28.50p 30.00p 28.50p 29.00p 11250
09/10/2025 30.00p 30.00p 27.50p 28.50p 41072
08/10/2025 30.00p 30.00p 29.33p 30.00p 0
07/10/2025 30.00p 30.40p 30.00p 30.00p 5000
06/10/2025 30.00p 30.00p 29.33p 30.00p 0
03/10/2025 30.00p 30.00p 29.33p 30.00p 0
02/10/2025 30.00p 30.00p 29.33p 30.00p 0
01/10/2025 30.00p 31.00p 30.00p 30.00p 471
30/09/2025 30.00p 30.00p 29.33p 30.00p 0
29/09/2025 30.00p 31.00p 29.02p 30.00p 2029
26/09/2025 30.00p 30.00p 29.33p 30.00p 0
25/09/2025 31.00p 31.00p 29.00p 30.00p 5000
24/09/2025 31.00p 31.56p 31.00p 31.00p 0
23/09/2025 31.00p 31.56p 31.00p 31.00p 0
22/09/2025 31.00p 31.58p 31.00p 31.00p 3153
19/09/2025 31.00p 31.56p 31.00p 31.00p 0
18/09/2025 31.00p 31.56p 31.00p 31.00p 0
17/09/2025 31.00p 31.56p 30.24p 31.00p 0
16/09/2025 31.00p 31.00p 31.00p 31.00p 0
15/09/2025 31.00p 31.56p 31.00p 31.00p 0
12/09/2025 31.00p 31.50p 31.00p 31.00p 3750
11/09/2025 31.00p 31.00p 31.00p 31.00p 0
10/09/2025 31.00p 31.50p 31.00p 31.00p 4500
09/09/2025 31.00p 31.56p 31.00p 31.00p 0
08/09/2025 31.00p 31.56p 30.00p 31.00p 3300
05/09/2025 31.00p 31.56p 31.00p 31.00p 0
04/09/2025 31.00p 31.56p 31.00p 31.00p 0
03/09/2025 31.00p 31.56p 31.00p 31.00p 0
02/09/2025 31.00p 31.56p 31.00p 31.00p 0
01/09/2025 31.00p 31.56p 31.00p 31.00p 0
29/08/2025 31.00p 31.56p 31.00p 31.00p 0
28/08/2025 31.00p 31.56p 31.00p 31.00p 0
27/08/2025 31.00p 31.56p 31.00p 31.00p 0
26/08/2025 31.00p 31.56p 31.00p 31.00p 5000
22/08/2025 31.00p 31.30p 31.00p 31.00p 7500
21/08/2025 31.00p 31.56p 31.00p 31.00p 0
20/08/2025 31.00p 31.56p 31.00p 31.00p 0
19/08/2025 31.00p 31.56p 31.00p 31.00p 0
18/08/2025 31.00p 31.56p 31.00p 31.00p 0
15/08/2025 31.00p 31.56p 31.00p 31.00p 0
14/08/2025 31.00p 31.56p 31.00p 31.00p 0
13/08/2025 31.00p 31.56p 31.00p 31.00p 0
12/08/2025 31.00p 31.56p 30.24p 31.00p 0
11/08/2025 31.00p 31.50p 31.00p 31.00p 387
08/08/2025 31.00p 31.56p 31.00p 31.00p 0
07/08/2025 31.00p 31.00p 30.00p 31.00p 53
06/08/2025 31.00p 31.50p 31.00p 31.00p 1571
05/08/2025 31.50p 31.50p 31.00p 31.00p 3300
04/08/2025 31.50p 31.50p 31.29p 31.50p 0
01/08/2025 31.50p 31.50p 31.00p 31.50p 13890
31/07/2025 31.50p 31.50p 31.29p 31.50p 0
30/07/2025 31.50p 31.50p 31.29p 31.50p 0
29/07/2025 31.50p 31.50p 31.29p 31.50p 0
28/07/2025 31.50p 31.50p 31.03p 31.50p 773
25/07/2025 31.50p 31.50p 31.29p 31.50p 0
24/07/2025 31.50p 31.50p 31.29p 31.50p 0
23/07/2025 31.50p 31.50p 31.29p 31.50p 0
22/07/2025 31.50p 31.50p 31.06p 31.50p 2167
21/07/2025 31.50p 31.50p 31.29p 31.50p 0
18/07/2025 31.50p 31.50p 31.29p 31.50p 0
17/07/2025 31.50p 31.50p 31.29p 31.50p 0
16/07/2025 31.50p 31.50p 31.29p 31.50p 0
15/07/2025 31.50p 31.50p 30.80p 31.50p 554
14/07/2025 31.50p 31.50p 31.00p 31.50p 1
11/07/2025 31.50p 31.50p 31.29p 31.50p 0
10/07/2025 31.50p 31.50p 31.29p 31.50p 0
09/07/2025 32.00p 32.00p 31.29p 31.50p 0
08/07/2025 32.00p 32.00p 31.88p 32.00p 20000
07/07/2025 32.00p 32.00p 31.83p 32.00p 0
04/07/2025 32.00p 32.00p 31.83p 32.00p 0
03/07/2025 32.00p 32.00p 31.83p 32.00p 0
02/07/2025 32.00p 32.00p 31.83p 32.00p 0
01/07/2025 32.00p 33.00p 32.00p 32.00p 3
30/06/2025 32.00p 32.00p 31.83p 32.00p 0
27/06/2025 32.00p 32.00p 31.83p 32.00p 0
26/06/2025 32.00p 32.00p 31.83p 32.00p 0
25/06/2025 32.00p 32.00p 31.83p 32.00p 0
24/06/2025 32.00p 33.00p 30.40p 32.00p 535
23/06/2025 32.00p 32.00p 31.83p 32.00p 0
20/06/2025 32.00p 32.00p 31.83p 32.00p 0
19/06/2025 32.00p 32.00p 31.83p 32.00p 0
18/06/2025 32.00p 32.00p 31.83p 32.00p 0
17/06/2025 32.00p 32.00p 31.83p 32.00p 0
16/06/2025 32.50p 32.50p 31.83p 32.00p 0
13/06/2025 32.00p 32.00p 31.00p 32.00p 1282
12/06/2025 32.00p 32.00p 31.83p 32.00p 0
11/06/2025 32.00p 32.00p 31.83p 32.00p 0
10/06/2025 32.00p 33.00p 32.00p 32.00p 1427
09/06/2025 32.50p 33.60p 31.00p 32.00p 18622
06/06/2025 32.50p 32.50p 32.11p 32.50p 0
05/06/2025 32.50p 32.50p 32.11p 32.50p 0
04/06/2025 32.50p 32.50p 32.11p 32.50p 0
03/06/2025 32.50p 32.50p 32.11p 32.50p 0
02/06/2025 32.50p 32.50p 32.11p 32.50p 0
30/05/2025 32.50p 32.50p 32.11p 32.50p 0
29/05/2025 32.50p 33.77p 32.50p 32.50p 5000
28/05/2025 32.50p 32.50p 32.11p 32.50p 0
27/05/2025 32.50p 32.50p 32.24p 32.50p 0
23/05/2025 32.50p 32.50p 32.24p 32.50p 0
22/05/2025 32.50p 32.50p 32.24p 32.50p 0
21/05/2025 32.50p 33.85p 31.84p 32.50p 8118
20/05/2025 32.50p 34.00p 32.50p 32.50p 41
19/05/2025 32.50p 32.50p 31.60p 32.50p 7145
16/05/2025 32.50p 32.50p 32.24p 32.50p 0
15/05/2025 32.50p 32.50p 32.24p 32.50p 0
14/05/2025 32.50p 33.90p 31.00p 32.50p 599
13/05/2025 32.50p 33.00p 31.00p 32.50p 3055
12/05/2025 32.00p 33.00p 31.51p 32.00p 324978
09/05/2025 32.00p 32.00p 31.33p 32.00p 0
08/05/2025 32.00p 32.90p 31.40p 32.00p 179
07/05/2025 29.00p 32.74p 29.00p 32.00p 28833
06/05/2025 28.50p 30.00p 28.50p 29.00p 3120
02/05/2025 28.50p 30.00p 28.50p 28.50p 5
01/05/2025 28.50p 30.00p 28.50p 28.50p 593
30/04/2025 28.50p 29.21p 28.50p 28.50p 0
29/04/2025 28.50p 29.97p 28.50p 28.50p 141
28/04/2025 28.50p 29.94p 28.50p 28.50p 534
25/04/2025 27.50p 29.90p 27.15p 28.50p 11362
24/04/2025 27.00p 28.60p 27.00p 27.50p 2510
23/04/2025 27.00p 28.00p 27.00p 27.00p 8
22/04/2025 27.00p 27.00p 27.00p 27.00p 604
17/04/2025 27.00p 27.00p 26.84p 27.00p 3962
16/04/2025 26.50p 28.00p 26.50p 27.00p 17339
15/04/2025 26.50p 26.50p 26.50p 26.50p 0
14/04/2025 26.50p 26.50p 26.42p 26.50p 70
11/04/2025 26.50p 26.50p 26.50p 26.50p 0
10/04/2025 26.50p 27.50p 26.50p 26.50p 35000
09/04/2025 27.00p 27.80p 27.00p 27.00p 61
08/04/2025 27.00p 27.80p 26.36p 27.00p 4285
07/04/2025 27.00p 27.80p 26.36p 27.00p 5010
04/04/2025 27.00p 27.00p 25.67p 27.00p 0
03/04/2025 27.00p 27.00p 26.57p 27.00p 0
02/04/2025 27.00p 27.00p 26.57p 27.00p 0
01/04/2025 27.00p 27.00p 26.57p 27.00p 0
31/03/2025 27.00p 27.00p 26.57p 27.00p 0
28/03/2025 27.00p 28.00p 27.00p 27.00p 12466
27/03/2025 27.00p 27.00p 26.00p 27.00p 500
26/03/2025 27.00p 28.00p 27.00p 27.00p 4
25/03/2025 27.50p 28.00p 25.60p 27.00p 296
24/03/2025 27.50p 28.60p 27.00p 27.00p 300
21/03/2025 27.50p 28.00p 27.50p 27.50p 0
20/03/2025 27.50p 28.00p 27.50p 27.50p 0
19/03/2025 27.50p 28.55p 26.40p 27.50p 3713
18/03/2025 27.50p 28.43p 27.50p 27.50p 7500
17/03/2025 27.50p 27.50p 26.15p 27.50p 3641
14/03/2025 27.50p 28.00p 27.50p 27.50p 0
13/03/2025 27.00p 27.50p 26.80p 27.50p 7000
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

*Close Price adjusted for both dividends and splits