Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/05/2012 39.00p 39.00p 38.25p 39.00p 0
03/05/2012 39.00p 39.00p 38.25p 39.00p 0
02/05/2012 39.00p 39.00p 38.25p 39.00p 1780
01/05/2012 39.00p 39.50p 38.69p 39.00p 0
30/04/2012 39.00p 39.50p 38.69p 39.00p 0
27/04/2012 39.50p 39.50p 38.69p 39.00p 144000
26/04/2012 39.00p 40.10p 38.62p 39.50p 7980
25/04/2012 39.00p 39.00p 38.00p 39.00p 0
24/04/2012 39.00p 39.00p 38.00p 39.00p 2000
23/04/2012 38.50p 39.00p 38.50p 39.00p 5000
20/04/2012 38.50p 38.50p 38.00p 38.50p 10000
19/04/2012 38.50p 38.50p 38.00p 38.50p 0
18/04/2012 38.00p 38.50p 38.00p 38.50p 5000
17/04/2012 38.50p 38.50p 37.00p 38.00p 4532
16/04/2012 38.50p 39.00p 38.00p 38.50p 0
13/04/2012 39.00p 39.00p 38.00p 38.50p 3000
12/04/2012 39.00p 39.25p 39.00p 39.00p 0
11/04/2012 39.00p 39.25p 39.00p 39.00p 0
10/04/2012 39.00p 39.25p 39.00p 39.00p 0
05/04/2012 39.00p 39.25p 39.00p 39.00p 1000
04/04/2012 39.00p 39.25p 38.25p 39.00p 0
03/04/2012 39.00p 39.25p 38.25p 39.00p 0
02/04/2012 39.00p 39.25p 38.25p 39.00p 2130
30/03/2012 39.00p 39.00p 38.00p 39.00p 0
29/03/2012 39.00p 39.00p 38.00p 39.00p 0
28/03/2012 39.00p 39.00p 38.00p 39.00p 4000
27/03/2012 39.00p 39.25p 38.25p 39.00p 17459
26/03/2012 38.50p 39.13p 38.50p 39.00p 330
23/03/2012 38.50p 39.00p 38.50p 38.50p 0
22/03/2012 38.50p 39.00p 38.50p 38.50p 25000
21/03/2012 42.00p 42.00p 38.50p 38.50p 11000
20/03/2012 42.00p 43.50p 40.00p 42.00p 0
19/03/2012 43.50p 43.50p 40.00p 42.00p 13500
16/03/2012 45.50p 45.50p 42.62p 43.50p 30883
15/03/2012 45.50p 47.99p 43.90p 45.50p 3500
14/03/2012 45.50p 45.50p 43.00p 45.50p 24670
13/03/2012 45.50p 45.50p 44.60p 45.50p 0
12/03/2012 45.50p 45.50p 44.60p 45.50p 1408
09/03/2012 45.50p 46.00p 44.00p 45.50p 0
08/03/2012 44.00p 46.00p 44.00p 46.00p 10000
07/03/2012 44.00p 45.50p 44.00p 44.00p 0
06/03/2012 44.00p 45.50p 44.00p 44.00p 0
05/03/2012 44.00p 45.50p 44.00p 44.00p 0
02/03/2012 44.00p 45.50p 44.00p 44.00p 0
01/03/2012 44.00p 45.50p 44.00p 44.00p 0
29/02/2012 44.00p 45.50p 44.00p 44.00p 0
28/02/2012 44.00p 45.50p 44.00p 44.00p 0
27/02/2012 44.00p 45.50p 44.00p 44.00p 1500
24/02/2012 44.00p 44.00p 42.50p 44.00p 800
23/02/2012 45.00p 45.00p 42.50p 44.00p 16498
22/02/2012 45.50p 46.00p 44.37p 45.00p 27648
21/02/2012 47.50p 47.58p 45.00p 45.50p 90601
20/02/2012 50.00p 50.90p 48.00p 50.00p 0
17/02/2012 50.00p 50.90p 48.00p 50.00p 13131
16/02/2012 50.00p 51.00p 48.00p 50.00p 0
15/02/2012 50.00p 51.00p 48.00p 50.00p 0
14/02/2012 50.00p 51.00p 48.00p 50.00p 0
13/02/2012 50.00p 51.00p 48.00p 50.00p 0
10/02/2012 50.00p 51.00p 48.00p 50.00p 5290
09/02/2012 51.50p 51.50p 48.00p 50.00p 7000
08/02/2012 51.50p 51.50p 50.00p 51.50p 3000
07/02/2012 51.50p 52.88p 51.50p 51.50p 0
06/02/2012 52.50p 52.88p 51.50p 51.50p 8362
03/02/2012 52.50p 52.88p 52.00p 52.50p 0
02/02/2012 52.50p 52.88p 52.00p 52.50p 0
01/02/2012 52.50p 52.88p 52.00p 52.50p 17000
31/01/2012 52.50p 52.50p 52.00p 52.50p 5726
30/01/2012 52.50p 52.88p 51.00p 52.50p 14521
27/01/2012 52.50p 52.50p 50.00p 52.50p 0
26/01/2012 52.25p 52.50p 50.00p 52.50p 58689
25/01/2012 52.25p 52.25p 52.06p 52.25p 0
24/01/2012 52.25p 52.25p 52.06p 52.25p 0
23/01/2012 52.25p 52.25p 52.06p 52.25p 500
20/01/2012 52.25p 52.25p 52.06p 52.25p 0
19/01/2012 52.25p 52.25p 52.06p 52.25p 5000
18/01/2012 52.25p 52.44p 52.25p 52.25p 0
17/01/2012 52.25p 52.44p 52.25p 52.25p 39
16/01/2012 52.25p 52.44p 52.25p 52.25p 0
13/01/2012 52.25p 52.44p 52.25p 52.25p 498
12/01/2012 52.25p 52.44p 52.25p 52.25p 583
11/01/2012 52.25p 52.25p 52.06p 52.25p 0
10/01/2012 52.25p 52.25p 52.06p 52.25p 0
09/01/2012 52.25p 52.25p 52.06p 52.25p 0
06/01/2012 52.25p 52.25p 52.06p 52.25p 0
05/01/2012 52.25p 52.25p 52.06p 52.25p 200
04/01/2012 52.25p 52.25p 52.00p 52.25p 5000
03/01/2012 52.25p 52.25p 52.06p 52.25p 1000
30/12/2011 52.25p 52.25p 52.00p 52.25p 0
29/12/2011 52.25p 52.25p 52.00p 52.25p 0
28/12/2011 52.25p 52.25p 52.00p 52.25p 0
23/12/2011 52.25p 52.25p 52.00p 52.25p 0
22/12/2011 52.25p 52.25p 52.00p 52.25p 0
21/12/2011 52.25p 52.25p 52.00p 52.25p 0
20/12/2011 52.25p 52.25p 52.00p 52.25p 0
19/12/2011 52.25p 52.25p 52.00p 52.25p 8000
16/12/2011 52.25p 52.25p 52.06p 52.25p 0
15/12/2011 52.25p 52.25p 52.06p 52.25p 0
14/12/2011 52.25p 52.25p 52.06p 52.25p 0
13/12/2011 52.25p 52.25p 52.06p 52.25p 0
12/12/2011 52.25p 52.25p 52.06p 52.25p 0
09/12/2011 52.25p 52.25p 52.06p 52.25p 2500
08/12/2011 52.25p 52.25p 52.06p 52.25p 403
07/12/2011 52.25p 52.25p 52.12p 52.25p 0
06/12/2011 52.25p 52.25p 52.12p 52.25p 0
05/12/2011 52.25p 52.25p 52.12p 52.25p 0
02/12/2011 52.25p 52.25p 52.12p 52.25p 0
01/12/2011 52.25p 52.25p 52.12p 52.25p 0
30/11/2011 52.25p 52.25p 52.12p 52.25p 0
29/11/2011 52.13p 52.25p 52.12p 52.25p 13000
28/11/2011 52.13p 52.13p 52.00p 52.13p 0
25/11/2011 52.13p 52.13p 52.00p 52.13p 0
24/11/2011 52.13p 52.13p 52.00p 52.13p 0
23/11/2011 52.13p 52.13p 52.00p 52.13p 0
22/11/2011 52.13p 52.13p 52.00p 52.13p 1400
21/11/2011 52.13p 52.13p 52.00p 52.13p 5000
18/11/2011 52.13p 53.50p 51.00p 52.13p 0
17/11/2011 53.50p 53.50p 51.00p 52.13p 22000
16/11/2011 53.50p 54.00p 52.50p 53.50p 0
15/11/2011 53.50p 54.00p 52.50p 53.50p 0
14/11/2011 53.50p 54.00p 52.50p 53.50p 0
11/11/2011 53.50p 54.00p 52.50p 53.50p 0
10/11/2011 53.50p 54.00p 52.50p 53.50p 0
09/11/2011 53.50p 54.00p 52.50p 53.50p 0
08/11/2011 53.50p 54.00p 52.50p 53.50p 0
07/11/2011 53.50p 54.00p 52.50p 53.50p 0
04/11/2011 53.50p 54.00p 52.50p 52.50p 0
03/11/2011 53.50p 54.00p 53.50p 53.50p 0
02/11/2011 53.50p 54.00p 53.50p 53.50p 0
01/11/2011 53.50p 54.00p 53.50p 53.50p 0
31/10/2011 53.50p 54.00p 53.50p 53.50p 0
28/10/2011 53.50p 54.00p 53.50p 53.50p 9
27/10/2011 53.50p 53.50p 52.00p 53.50p 0
26/10/2011 53.50p 53.50p 52.00p 53.50p 0
25/10/2011 53.50p 53.50p 52.00p 53.50p 0
24/10/2011 53.50p 53.50p 52.00p 53.50p 500
21/10/2011 53.50p 53.50p 52.00p 53.50p 0
20/10/2011 53.50p 53.50p 52.00p 53.50p 0
19/10/2011 53.50p 53.50p 52.00p 53.50p 0
18/10/2011 53.50p 53.50p 52.00p 53.50p 0
17/10/2011 53.50p 53.50p 52.00p 53.50p 0
14/10/2011 53.50p 53.50p 52.00p 53.50p 7500
13/10/2011 53.50p 55.00p 53.00p 53.50p 0
12/10/2011 55.00p 55.00p 53.00p 54.00p 2500
11/10/2011 55.00p 55.50p 53.00p 55.00p 0
10/10/2011 55.00p 55.50p 53.00p 55.00p 0
07/10/2011 55.00p 55.50p 53.00p 55.00p 0
06/10/2011 55.00p 55.50p 53.00p 55.00p 0
05/10/2011 55.00p 55.50p 53.00p 55.00p 0
04/10/2011 55.50p 55.50p 53.00p 55.00p 5793
03/10/2011 55.50p 56.00p 55.00p 55.50p 0
30/09/2011 55.50p 56.00p 55.00p 55.50p 0
29/09/2011 55.50p 56.00p 55.00p 55.50p 0
28/09/2011 55.50p 56.00p 55.00p 55.50p 0
27/09/2011 56.00p 56.00p 55.00p 55.50p 8000
26/09/2011 56.00p 56.00p 55.00p 56.00p 0
23/09/2011 56.00p 56.00p 55.00p 56.00p 0
22/09/2011 56.00p 56.00p 55.00p 56.00p 51710
21/09/2011 56.50p 56.50p 55.00p 56.00p 2898
20/09/2011 56.50p 56.50p 55.00p 56.50p 0
19/09/2011 56.50p 56.50p 55.00p 56.50p 0
16/09/2011 56.50p 56.50p 55.00p 56.50p 8886
15/09/2011 56.50p 56.50p 56.50p 56.50p 0
14/09/2011 56.50p 56.50p 55.00p 56.50p 0
13/09/2011 56.50p 56.50p 55.00p 56.50p 0
12/09/2011 56.50p 56.50p 55.00p 56.50p 0
09/09/2011 56.50p 56.50p 55.00p 56.50p 5000
08/09/2011 56.50p 56.50p 54.00p 56.50p 9000
07/09/2011 56.50p 56.50p 55.25p 56.50p 0
06/09/2011 56.50p 56.50p 55.25p 56.50p 8000
05/09/2011 56.50p 57.50p 55.00p 56.50p 0
02/09/2011 56.50p 57.50p 55.00p 56.50p 0
01/09/2011 56.50p 57.50p 55.00p 56.50p 0
31/08/2011 57.50p 57.50p 55.00p 56.50p 855
30/08/2011 49.00p 57.55p 49.00p 57.50p 111953
26/08/2011 51.00p 53.50p 49.00p 49.00p 2470
25/08/2011 53.50p 54.00p 53.50p 53.50p 0
24/08/2011 53.50p 54.00p 53.50p 53.50p 0
23/08/2011 53.50p 54.00p 53.50p 53.50p 250
22/08/2011 53.50p 54.00p 53.50p 53.50p 0
19/08/2011 53.50p 54.00p 53.50p 53.50p 0
18/08/2011 53.50p 54.00p 53.50p 53.50p 907
17/08/2011 54.50p 54.50p 53.50p 53.50p 0
16/08/2011 54.50p 54.50p 54.50p 54.50p 0
15/08/2011 54.50p 54.50p 54.50p 54.50p 0
12/08/2011 54.50p 54.50p 54.50p 54.50p 0
11/08/2011 54.50p 54.50p 54.50p 54.50p 0
10/08/2011 54.50p 54.50p 52.00p 54.50p 1000
09/08/2011 54.50p 54.50p 54.00p 54.50p 0
08/08/2011 54.50p 54.50p 54.00p 54.50p 5000
05/08/2011 56.00p 56.00p 54.50p 54.50p 0
04/08/2011 56.00p 56.00p 56.00p 56.00p 0
03/08/2011 57.00p 57.00p 56.00p 56.00p 0
02/08/2011 55.50p 57.00p 55.50p 57.00p 0
01/08/2011 55.50p 55.50p 55.50p 55.50p 0
29/07/2011 55.50p 57.50p 55.50p 55.50p 0
28/07/2011 55.50p 57.50p 55.50p 55.50p 0
27/07/2011 55.50p 57.50p 55.50p 55.50p 0
26/07/2011 57.50p 57.50p 55.50p 55.50p 5000
25/07/2011 57.50p 59.50p 57.50p 57.50p 0
22/07/2011 57.50p 59.50p 57.50p 57.50p 0

*Close Price adjusted for both dividends and splits