Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/03/2024 47.00p 47.00p 46.50p 47.00p 10000
11/03/2024 47.00p 47.60p 47.00p 47.00p 10000
08/03/2024 47.50p 47.50p 47.00p 47.00p 1000
07/03/2024 47.50p 47.71p 47.50p 47.50p 0
06/03/2024 47.50p 47.85p 47.00p 47.50p 992
05/03/2024 47.50p 47.71p 47.50p 47.50p 0
04/03/2024 47.50p 47.71p 47.50p 47.50p 0
01/03/2024 49.50p 49.50p 47.01p 47.50p 11398
29/02/2024 50.50p 50.50p 49.50p 49.50p 9483
28/02/2024 49.50p 51.00p 49.50p 50.50p 3900
27/02/2024 49.50p 49.76p 49.50p 49.50p 0
26/02/2024 49.50p 49.76p 49.50p 49.50p 0
23/02/2024 49.50p 49.76p 49.50p 49.50p 0
22/02/2024 49.50p 49.50p 48.15p 49.50p 424
21/02/2024 49.50p 50.49p 49.50p 49.50p 99
20/02/2024 49.50p 50.49p 49.50p 49.50p 1261
19/02/2024 49.50p 49.76p 49.50p 49.50p 0
16/02/2024 49.50p 49.76p 49.50p 49.50p 0
15/02/2024 49.50p 50.00p 49.50p 50.00p 37464
14/02/2024 49.50p 50.00p 49.50p 49.50p 0
13/02/2024 49.50p 51.00p 49.50p 49.50p 66
12/02/2024 48.50p 49.80p 48.50p 49.50p 638
09/02/2024 48.50p 49.85p 48.50p 48.50p 2006
08/02/2024 48.50p 48.50p 48.24p 48.50p 0
07/02/2024 48.50p 50.00p 48.50p 50.00p 2
06/02/2024 48.50p 48.50p 48.24p 48.50p 0
05/02/2024 48.50p 50.00p 48.50p 48.50p 5000
02/02/2024 48.50p 48.50p 48.24p 48.50p 0
01/02/2024 48.50p 48.50p 47.20p 48.50p 1500
31/01/2024 48.50p 50.00p 48.50p 50.00p 2534
30/01/2024 48.50p 48.50p 47.45p 48.50p 10053
29/01/2024 49.00p 49.00p 48.30p 48.50p 6100
26/01/2024 47.50p 49.00p 47.50p 48.50p 2
25/01/2024 47.50p 47.50p 47.00p 47.50p 0
24/01/2024 47.50p 47.50p 46.45p 47.50p 18522
23/01/2024 47.50p 48.97p 47.50p 47.50p 580
22/01/2024 47.00p 47.98p 47.00p 47.00p 548
19/01/2024 46.50p 47.90p 46.30p 47.00p 1025760
18/01/2024 45.50p 48.00p 44.00p 47.00p 360997
17/01/2024 45.50p 46.25p 45.50p 45.50p 108
16/01/2024 45.50p 46.20p 44.00p 45.50p 37425
15/01/2024 45.00p 46.20p 44.00p 45.50p 31225
12/01/2024 45.00p 45.00p 44.67p 45.00p 500
11/01/2024 45.00p 45.86p 44.65p 45.00p 563
10/01/2024 44.50p 46.45p 44.50p 45.00p 150000
09/01/2024 44.50p 44.60p 44.50p 44.50p 9558
08/01/2024 44.50p 44.76p 44.50p 44.50p 0
05/01/2024 44.50p 44.76p 44.50p 44.50p 0
04/01/2024 44.50p 46.00p 43.15p 44.50p 4840
03/01/2024 44.50p 44.50p 43.00p 44.50p 3237
02/01/2024 44.50p 44.76p 44.50p 44.50p 0
29/12/2023 44.50p 44.50p 43.03p 44.50p 118
28/12/2023 44.50p 44.76p 44.50p 44.50p 0
27/12/2023 44.50p 44.76p 44.50p 44.50p 0
22/12/2023 44.50p 44.76p 44.50p 44.50p 0
21/12/2023 44.50p 44.76p 44.50p 44.50p 0
20/12/2023 44.00p 44.50p 43.04p 44.50p 101282
19/12/2023 44.00p 44.00p 43.00p 44.00p 2100
18/12/2023 44.50p 44.50p 43.36p 44.00p 3500
15/12/2023 44.50p 44.50p 43.36p 44.50p 1000
14/12/2023 44.50p 46.00p 44.50p 44.50p 1
13/12/2023 44.50p 45.79p 44.50p 44.50p 2
12/12/2023 44.50p 44.50p 43.88p 44.50p 0
11/12/2023 44.50p 44.50p 44.50p 44.50p 48
08/12/2023 44.50p 44.50p 43.36p 44.50p 1500
07/12/2023 44.50p 45.25p 43.60p 44.50p 2514
06/12/2023 44.50p 46.00p 43.00p 44.50p 6563
05/12/2023 44.50p 44.50p 43.00p 44.50p 500
04/12/2023 44.50p 44.50p 43.88p 44.50p 0
01/12/2023 44.50p 44.50p 43.88p 44.50p 0
30/11/2023 44.50p 44.50p 43.88p 44.50p 0
29/11/2023 44.50p 44.50p 43.88p 44.50p 0
28/11/2023 44.50p 44.50p 43.88p 44.50p 0
27/11/2023 44.50p 44.50p 43.88p 44.50p 0
24/11/2023 44.50p 44.50p 43.88p 44.50p 0
23/11/2023 44.50p 44.50p 43.88p 44.50p 0
22/11/2023 44.50p 44.50p 43.88p 44.50p 0
21/11/2023 44.50p 44.50p 44.00p 44.50p 604
20/11/2023 44.50p 44.50p 43.88p 44.50p 0
17/11/2023 44.50p 44.50p 43.00p 44.50p 8000
16/11/2023 44.50p 44.50p 44.00p 44.00p 21525
15/11/2023 44.50p 46.00p 44.50p 44.50p 157
14/11/2023 45.50p 45.50p 44.23p 45.50p 300
13/11/2023 45.50p 45.89p 45.50p 45.50p 0
10/11/2023 45.50p 45.89p 45.50p 45.50p 0
09/11/2023 45.50p 45.89p 45.50p 45.50p 0
08/11/2023 45.50p 45.89p 45.50p 45.50p 0
07/11/2023 45.50p 45.89p 45.50p 45.50p 0
06/11/2023 45.50p 46.00p 44.10p 45.50p 4920
03/11/2023 45.50p 45.89p 45.50p 45.50p 0
02/11/2023 45.50p 46.00p 45.50p 45.50p 44
01/11/2023 45.50p 45.50p 45.00p 45.50p 1992
31/10/2023 46.00p 47.00p 45.50p 45.50p 500
30/10/2023 46.00p 46.00p 45.00p 46.00p 2067
27/10/2023 46.00p 46.67p 46.00p 46.00p 0
26/10/2023 46.00p 46.67p 46.00p 46.00p 0
25/10/2023 46.00p 46.67p 46.00p 46.00p 0
24/10/2023 46.00p 46.67p 46.00p 46.00p 0
23/10/2023 46.00p 46.00p 44.60p 46.00p 450
20/10/2023 46.00p 46.67p 46.00p 46.00p 0
19/10/2023 45.50p 48.00p 45.00p 46.00p 0
18/10/2023 46.00p 46.45p 45.44p 46.00p 3211
17/10/2023 46.00p 46.67p 46.00p 46.00p 0
16/10/2023 46.00p 46.67p 46.00p 46.00p 0
13/10/2023 45.50p 46.71p 45.50p 46.00p 0
12/10/2023 45.50p 46.12p 45.50p 45.50p 0
11/10/2023 45.50p 46.12p 45.50p 45.50p 0
10/10/2023 45.50p 45.50p 45.00p 45.50p 271
09/10/2023 45.50p 46.12p 45.33p 45.50p 0
06/10/2023 45.50p 45.50p 45.44p 45.50p 7500
05/10/2023 45.50p 46.12p 45.50p 45.50p 0
04/10/2023 45.50p 46.12p 45.50p 45.50p 0
03/10/2023 45.50p 46.12p 45.50p 45.50p 0
02/10/2023 45.50p 46.12p 45.50p 45.50p 0
29/09/2023 45.50p 46.12p 45.50p 45.50p 0
28/09/2023 45.50p 45.50p 45.44p 45.50p 1688
27/09/2023 45.50p 45.50p 45.44p 45.50p 2948
26/09/2023 45.50p 46.12p 45.50p 45.50p 0
25/09/2023 45.50p 46.12p 45.50p 45.50p 0
22/09/2023 45.50p 46.12p 45.50p 45.50p 0
21/09/2023 45.50p 46.12p 45.50p 45.50p 0
20/09/2023 45.50p 46.25p 45.33p 45.50p 1086
19/09/2023 45.50p 46.12p 45.50p 45.50p 0
18/09/2023 45.50p 46.12p 45.50p 45.50p 0
15/09/2023 45.50p 46.12p 45.50p 45.50p 0
14/09/2023 45.50p 45.50p 45.33p 45.50p 6933
13/09/2023 45.50p 45.50p 45.33p 45.50p 7884
12/09/2023 45.50p 46.12p 45.50p 45.50p 0
11/09/2023 45.50p 46.12p 45.50p 45.50p 0
08/09/2023 45.50p 46.12p 45.50p 45.50p 0
07/09/2023 45.50p 46.12p 45.50p 45.50p 0
06/09/2023 45.50p 45.50p 45.33p 45.50p 1423
05/09/2023 45.50p 46.12p 45.50p 45.50p 0
04/09/2023 45.50p 45.50p 45.33p 45.50p 289
01/09/2023 45.50p 46.12p 45.50p 45.50p 0
31/08/2023 45.50p 45.50p 44.00p 45.50p 3
30/08/2023 45.50p 46.12p 45.50p 45.50p 0
29/08/2023 45.50p 46.12p 45.50p 45.50p 0
25/08/2023 45.50p 47.00p 45.50p 45.50p 33
24/08/2023 45.50p 47.00p 44.00p 45.50p 39
23/08/2023 45.50p 46.12p 45.50p 45.50p 0
22/08/2023 45.50p 46.12p 45.50p 45.50p 0
21/08/2023 45.50p 46.25p 45.50p 45.50p 2
18/08/2023 46.00p 46.00p 44.00p 45.50p 12105
17/08/2023 46.00p 46.17p 46.00p 46.00p 0
16/08/2023 46.00p 46.50p 46.00p 46.00p 86
15/08/2023 46.00p 46.17p 46.00p 46.00p 0
14/08/2023 42.50p 46.00p 42.50p 46.00p 2500
11/08/2023 42.50p 42.50p 41.88p 42.50p 0
10/08/2023 42.50p 42.50p 41.88p 42.50p 0
09/08/2023 42.50p 42.50p 41.88p 42.50p 0
08/08/2023 42.50p 42.50p 41.88p 42.50p 0
07/08/2023 42.50p 42.50p 41.88p 42.50p 0
04/08/2023 42.50p 42.50p 41.83p 42.50p 4905
03/08/2023 42.50p 42.50p 41.88p 42.50p 0
02/08/2023 42.50p 42.50p 41.88p 42.50p 0
01/08/2023 42.50p 42.50p 41.83p 42.50p 4838
31/07/2023 42.50p 42.50p 41.88p 42.50p 0
28/07/2023 42.50p 42.50p 41.88p 42.50p 0
27/07/2023 42.50p 42.50p 41.88p 42.50p 0
26/07/2023 42.50p 42.50p 41.88p 42.50p 0
25/07/2023 42.50p 43.35p 42.50p 42.50p 4665
24/07/2023 42.00p 44.00p 42.00p 42.50p 3004
21/07/2023 42.00p 42.00p 42.00p 42.00p 0
20/07/2023 42.00p 42.00p 42.00p 42.00p 0
19/07/2023 42.00p 42.96p 42.00p 42.00p 93
18/07/2023 42.00p 43.00p 41.55p 42.00p 2617
17/07/2023 42.00p 42.00p 42.00p 42.00p 0
14/07/2023 42.00p 42.00p 42.00p 42.00p 0
13/07/2023 42.00p 42.00p 42.00p 42.00p 0
12/07/2023 42.00p 42.00p 41.55p 42.00p 3600
11/07/2023 42.00p 42.00p 41.00p 42.00p 1100
10/07/2023 42.00p 42.00p 42.00p 42.00p 0
07/07/2023 42.00p 43.00p 42.00p 42.00p 1046
06/07/2023 42.00p 42.00p 42.00p 42.00p 0
05/07/2023 41.50p 42.94p 41.50p 42.00p 2332
04/07/2023 41.50p 43.00p 40.36p 41.50p 5365
03/07/2023 40.00p 43.00p 40.00p 41.50p 19550
30/06/2023 40.00p 40.00p 40.00p 40.00p 0
29/06/2023 40.00p 40.00p 40.00p 40.00p 0
28/06/2023 39.50p 40.94p 39.50p 40.00p 4878
27/06/2023 38.50p 40.00p 38.50p 39.50p 13100
26/06/2023 38.00p 38.90p 38.00p 38.50p 7698
23/06/2023 38.00p 38.90p 38.00p 38.00p 2570
22/06/2023 38.00p 38.00p 38.00p 38.00p 0
21/06/2023 38.00p 38.96p 37.52p 38.00p 15102
20/06/2023 38.00p 38.00p 38.00p 38.00p 0
19/06/2023 38.00p 38.00p 38.00p 38.00p 0
16/06/2023 38.00p 39.00p 38.00p 38.00p 1100
15/06/2023 38.00p 38.00p 38.00p 38.00p 0

*Close Price adjusted for both dividends and splits