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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Northamber (NAR) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 28.50p | 28.50p | 28.11p | 28.50p | 0 |
| 23/12/2024 | 27.50p | 28.50p | 27.15p | 28.50p | 6 |
| 20/12/2024 | 26.50p | 28.00p | 26.50p | 27.50p | 10752 |
| 19/12/2024 | 26.50p | 28.00p | 26.50p | 27.50p | 5537 |
| 18/12/2024 | 26.50p | 27.65p | 26.50p | 27.50p | 253 |
| 17/12/2024 | 28.00p | 28.00p | 27.50p | 27.50p | 4 |
| 16/12/2024 | 27.50p | 28.00p | 27.00p | 28.00p | 1932 |
| 13/12/2024 | 28.00p | 28.00p | 27.00p | 28.00p | 1399 |
| 12/12/2024 | 28.00p | 28.00p | 27.00p | 28.00p | 72 |
| 11/12/2024 | 28.00p | 28.80p | 27.80p | 28.00p | 359 |
| 10/12/2024 | 28.00p | 28.80p | 28.00p | 28.00p | 1011 |
| 09/12/2024 | 28.00p | 28.43p | 28.00p | 28.00p | 0 |
| 06/12/2024 | 27.50p | 29.00p | 27.50p | 28.00p | 43 |
| 05/12/2024 | 28.00p | 28.80p | 28.00p | 28.00p | 9 |
| 04/12/2024 | 27.00p | 28.00p | 27.00p | 28.00p | 12500 |
| 03/12/2024 | 27.00p | 27.50p | 27.00p | 27.50p | 10000 |
| 02/12/2024 | 27.00p | 27.95p | 27.00p | 27.50p | 1 |
| 29/11/2024 | 27.00p | 27.71p | 27.00p | 27.50p | 0 |
| 28/11/2024 | 28.50p | 28.50p | 27.50p | 27.50p | 6000 |
| 27/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 26/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 25/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/11/2024 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 21/11/2024 | 28.50p | 28.67p | 28.33p | 28.50p | 3703 |
| 20/11/2024 | 29.00p | 29.00p | 28.40p | 29.00p | 3059 |
| 19/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 18/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 15/11/2024 | 29.00p | 29.00p | 28.33p | 29.00p | 0 |
| 14/11/2024 | 29.00p | 29.00p | 27.40p | 29.00p | 3 |
| 13/11/2024 | 30.00p | 30.00p | 28.94p | 29.00p | 25912 |
| 12/11/2024 | 30.00p | 30.43p | 30.00p | 30.00p | 0 |
| 11/11/2024 | 30.00p | 30.43p | 30.00p | 30.00p | 0 |
| 08/11/2024 | 30.00p | 30.43p | 30.00p | 30.00p | 0 |
| 07/11/2024 | 30.00p | 30.43p | 30.00p | 30.00p | 0 |
| 06/11/2024 | 30.00p | 30.43p | 30.00p | 30.00p | 0 |
| 05/11/2024 | 30.00p | 30.43p | 30.00p | 30.00p | 0 |
| 04/11/2024 | 30.00p | 31.60p | 30.00p | 31.60p | 69 |
| 01/11/2024 | 30.00p | 30.00p | 28.00p | 28.00p | 2084 |
| 31/10/2024 | 30.00p | 30.43p | 30.00p | 30.00p | 0 |
| 30/10/2024 | 29.50p | 30.71p | 28.88p | 30.00p | 0 |
| 29/10/2024 | 29.50p | 30.71p | 29.50p | 30.50p | 0 |
| 28/10/2024 | 31.50p | 31.50p | 30.50p | 30.50p | 1000 |
| 25/10/2024 | 32.00p | 32.00p | 31.33p | 31.50p | 0 |
| 24/10/2024 | 32.00p | 32.00p | 31.89p | 32.00p | 3500 |
| 23/10/2024 | 33.50p | 33.50p | 32.00p | 32.00p | 11500 |
| 22/10/2024 | 33.50p | 34.00p | 33.00p | 34.00p | 1117 |
| 21/10/2024 | 33.50p | 34.00p | 33.00p | 34.00p | 1500 |
| 18/10/2024 | 33.50p | 34.00p | 33.00p | 34.00p | 3000 |
| 17/10/2024 | 33.50p | 34.67p | 33.50p | 34.00p | 0 |
| 16/10/2024 | 33.50p | 34.00p | 33.50p | 34.00p | 147 |
| 15/10/2024 | 33.50p | 34.67p | 34.00p | 34.00p | 0 |
| 14/10/2024 | 33.50p | 34.00p | 33.00p | 34.00p | 10000 |
| 11/10/2024 | 34.50p | 34.50p | 33.60p | 34.00p | 7867 |
| 10/10/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 09/10/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 08/10/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 07/10/2024 | 34.50p | 34.50p | 34.00p | 34.50p | 296 |
| 04/10/2024 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 03/10/2024 | 35.50p | 35.50p | 33.60p | 34.50p | 9683 |
| 02/10/2024 | 35.50p | 35.50p | 34.00p | 34.50p | 20031 |
| 01/10/2024 | 35.50p | 35.50p | 35.20p | 35.50p | 407 |
| 30/09/2024 | 36.00p | 36.40p | 36.00p | 36.00p | 4000 |
| 27/09/2024 | 36.00p | 36.00p | 35.20p | 36.00p | 122 |
| 26/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 25/09/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 1880 |
| 24/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 23/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 20/09/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 45 |
| 19/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 18/09/2024 | 36.00p | 36.40p | 36.00p | 36.00p | 137 |
| 17/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 16/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 13/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 12/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 11/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 10/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 09/09/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 06/09/2024 | 36.00p | 36.00p | 35.24p | 36.00p | 200 |
| 05/09/2024 | 36.00p | 36.00p | 34.86p | 36.00p | 0 |
| 04/09/2024 | 36.00p | 36.00p | 35.00p | 36.00p | 1065 |
| 03/09/2024 | 36.00p | 37.00p | 35.00p | 36.00p | 73 |
| 02/09/2024 | 36.00p | 36.00p | 35.10p | 36.00p | 1160 |
| 30/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 29/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 28/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 27/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 23/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 22/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 21/08/2024 | 36.00p | 36.48p | 36.00p | 36.00p | 137 |
| 20/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 19/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 16/08/2024 | 36.00p | 36.00p | 35.30p | 36.00p | 1699 |
| 15/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 14/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 13/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 12/08/2024 | 36.00p | 36.00p | 35.30p | 36.00p | 108 |
| 09/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 08/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 07/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 06/08/2024 | 36.00p | 36.00p | 35.57p | 36.00p | 0 |
| 05/08/2024 | 36.00p | 36.50p | 35.57p | 36.00p | 0 |
| 02/08/2024 | 36.50p | 37.00p | 36.50p | 36.50p | 0 |
| 01/08/2024 | 36.50p | 37.00p | 35.25p | 36.50p | 5160 |
| 31/07/2024 | 36.50p | 37.00p | 36.50p | 36.50p | 0 |
| 30/07/2024 | 36.50p | 37.00p | 36.50p | 36.50p | 0 |
| 29/07/2024 | 36.50p | 37.00p | 36.50p | 36.50p | 0 |
| 26/07/2024 | 35.00p | 37.00p | 34.00p | 36.50p | 16519 |
| 25/07/2024 | 35.00p | 35.00p | 34.83p | 35.00p | 0 |
| 24/07/2024 | 35.00p | 35.00p | 34.83p | 35.00p | 0 |
| 23/07/2024 | 35.00p | 35.00p | 34.83p | 35.00p | 0 |
| 22/07/2024 | 35.00p | 35.54p | 35.00p | 35.00p | 11500 |
| 19/07/2024 | 38.50p | 38.50p | 34.60p | 35.00p | 19828 |
| 18/07/2024 | 38.50p | 39.00p | 37.00p | 38.00p | 6917 |
| 17/07/2024 | 38.50p | 38.50p | 38.07p | 38.50p | 3741 |
| 16/07/2024 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 15/07/2024 | 38.50p | 38.50p | 38.33p | 38.50p | 57 |
| 12/07/2024 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 11/07/2024 | 38.50p | 38.50p | 35.00p | 35.00p | 23 |
| 10/07/2024 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 09/07/2024 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 08/07/2024 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 05/07/2024 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 04/07/2024 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 03/07/2024 | 40.00p | 40.00p | 36.00p | 38.50p | 24516 |
| 02/07/2024 | 40.00p | 40.00p | 39.83p | 40.00p | 0 |
| 01/07/2024 | 40.00p | 40.98p | 39.00p | 40.00p | 21 |
| 28/06/2024 | 39.50p | 39.50p | 39.42p | 39.50p | 0 |
| 27/06/2024 | 39.50p | 39.50p | 39.15p | 39.50p | 1500 |
| 26/06/2024 | 39.50p | 39.50p | 39.42p | 39.50p | 0 |
| 25/06/2024 | 39.50p | 39.50p | 39.00p | 39.50p | 1 |
| 24/06/2024 | 39.50p | 39.50p | 39.00p | 39.50p | 1 |
| 21/06/2024 | 39.50p | 39.50p | 39.42p | 39.50p | 0 |
| 20/06/2024 | 39.50p | 39.50p | 39.00p | 39.50p | 2304 |
| 19/06/2024 | 42.00p | 42.00p | 38.00p | 39.50p | 22392 |
| 18/06/2024 | 42.00p | 42.00p | 39.00p | 39.00p | 5003 |
| 17/06/2024 | 42.00p | 42.74p | 42.00p | 42.00p | 51 |
| 14/06/2024 | 42.00p | 42.00p | 41.00p | 42.00p | 4692 |
| 13/06/2024 | 42.00p | 42.00p | 41.57p | 42.00p | 0 |
| 12/06/2024 | 42.00p | 42.00p | 41.36p | 42.00p | 4500 |
| 11/06/2024 | 42.00p | 42.00p | 41.57p | 42.00p | 0 |
| 10/06/2024 | 42.00p | 42.00p | 41.00p | 42.00p | 1000 |
| 07/06/2024 | 42.00p | 42.00p | 41.33p | 42.00p | 0 |
| 06/06/2024 | 42.50p | 42.50p | 42.00p | 42.00p | 10623 |
| 05/06/2024 | 42.50p | 43.00p | 42.50p | 42.50p | 1948 |
| 04/06/2024 | 42.50p | 42.50p | 42.00p | 42.50p | 1074 |
| 03/06/2024 | 42.50p | 42.50p | 42.22p | 42.50p | 10000 |
| 31/05/2024 | 42.50p | 42.50p | 42.44p | 42.50p | 0 |
| 30/05/2024 | 42.50p | 42.50p | 42.44p | 42.50p | 0 |
| 29/05/2024 | 42.00p | 42.50p | 42.00p | 42.50p | 10000 |
| 28/05/2024 | 42.00p | 42.25p | 42.00p | 42.00p | 30000 |
| 24/05/2024 | 42.00p | 43.00p | 41.14p | 43.00p | 4097 |
| 23/05/2024 | 42.00p | 43.00p | 41.00p | 42.00p | 23103 |
| 22/05/2024 | 42.00p | 43.00p | 41.00p | 42.00p | 1214 |
| 21/05/2024 | 41.50p | 43.00p | 40.00p | 42.00p | 7182 |
| 20/05/2024 | 41.50p | 41.50p | 40.00p | 41.50p | 27 |
| 17/05/2024 | 41.50p | 41.50p | 39.20p | 41.50p | 6318 |
| 16/05/2024 | 41.50p | 41.50p | 40.00p | 41.50p | 27 |
| 15/05/2024 | 41.50p | 42.79p | 39.20p | 41.50p | 1200 |
| 14/05/2024 | 41.50p | 41.50p | 40.00p | 41.50p | 85 |
| 13/05/2024 | 41.00p | 42.00p | 40.00p | 41.50p | 15682 |
| 10/05/2024 | 41.00p | 41.88p | 40.00p | 40.40p | 5085 |
| 09/05/2024 | 40.00p | 41.00p | 40.00p | 41.00p | 12206 |
| 08/05/2024 | 38.50p | 41.00p | 37.00p | 40.50p | 43928 |
| 07/05/2024 | 38.50p | 39.49p | 37.00p | 38.50p | 3685 |
| 03/05/2024 | 38.50p | 39.24p | 38.00p | 38.50p | 2770 |
| 02/05/2024 | 38.50p | 38.50p | 37.00p | 38.50p | 500 |
| 01/05/2024 | 40.00p | 41.00p | 37.00p | 38.50p | 51899 |
| 30/04/2024 | 35.50p | 43.85p | 35.50p | 41.00p | 90329 |
| 29/04/2024 | 35.00p | 36.00p | 34.00p | 35.00p | 1178 |
| 26/04/2024 | 35.00p | 35.20p | 35.00p | 35.00p | 29 |
| 25/04/2024 | 35.00p | 35.00p | 34.83p | 35.00p | 0 |
| 24/04/2024 | 35.00p | 35.00p | 34.83p | 35.00p | 0 |
| 23/04/2024 | 35.00p | 35.00p | 34.83p | 35.00p | 0 |
| 22/04/2024 | 35.00p | 35.30p | 35.00p | 35.00p | 11304 |
| 19/04/2024 | 35.00p | 35.00p | 35.00p | 35.00p | 4119 |
| 18/04/2024 | 35.00p | 35.00p | 34.83p | 35.00p | 0 |
| 17/04/2024 | 35.00p | 36.00p | 34.00p | 35.00p | 146 |
| 16/04/2024 | 35.00p | 35.00p | 34.83p | 35.00p | 0 |
| 15/04/2024 | 35.00p | 35.00p | 34.83p | 35.00p | 0 |
| 12/04/2024 | 35.00p | 35.00p | 34.83p | 35.00p | 0 |
| 11/04/2024 | 35.00p | 35.50p | 34.20p | 35.00p | 2061 |
| 10/04/2024 | 35.00p | 36.00p | 34.00p | 35.00p | 44 |
| 09/04/2024 | 35.00p | 35.90p | 34.22p | 35.00p | 735 |
| 08/04/2024 | 35.00p | 35.78p | 33.40p | 35.00p | 73 |
| 05/04/2024 | 35.50p | 36.00p | 34.00p | 35.00p | 2671 |
| 04/04/2024 | 35.50p | 35.50p | 34.10p | 35.50p | 1000 |
| 03/04/2024 | 35.50p | 35.50p | 34.88p | 35.50p | 0 |
| 02/04/2024 | 35.50p | 37.00p | 35.50p | 35.50p | 269 |
| 28/03/2024 | 44.00p | 46.00p | 34.60p | 35.50p | 325210 |
| 27/03/2024 | 46.00p | 46.50p | 45.16p | 46.00p | 11930 |
| 26/03/2024 | 46.00p | 46.60p | 46.00p | 46.00p | 5000 |
| 25/03/2024 | 46.00p | 46.00p | 46.00p | 46.00p | 0 |
| 22/03/2024 | 47.00p | 47.00p | 45.04p | 46.00p | 15708 |
| 21/03/2024 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 20/03/2024 | 47.00p | 47.00p | 47.00p | 47.00p | 105 |
| 19/03/2024 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 18/03/2024 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 15/03/2024 | 47.00p | 47.40p | 46.00p | 47.00p | 13149 |
| 14/03/2024 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 13/03/2024 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
*Close Price adjusted for both dividends and splits