Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/12/2009 35.50p 35.50p 35.50p 35.50p 0
15/12/2009 35.50p 35.50p 35.50p 35.50p 0
14/12/2009 35.50p 35.50p 34.50p 35.50p 15000
11/12/2009 35.50p 35.50p 35.50p 35.50p 0
10/12/2009 37.50p 37.50p 30.00p 35.50p 40500
09/12/2009 37.50p 37.50p 37.50p 37.50p 0
08/12/2009 39.50p 39.50p 37.00p 37.50p 3350
07/12/2009 39.50p 39.50p 39.50p 39.50p 0
04/12/2009 39.50p 39.50p 39.50p 39.50p 0
03/12/2009 37.50p 39.50p 35.50p 39.50p 8000
02/12/2009 37.50p 37.50p 37.50p 37.50p 0
01/12/2009 37.50p 37.50p 37.50p 37.50p 0
30/11/2009 37.50p 37.50p 37.50p 37.50p 0
27/11/2009 37.50p 37.50p 37.50p 37.50p 0
26/11/2009 37.50p 37.50p 37.50p 37.50p 0
25/11/2009 39.50p 39.50p 37.00p 37.50p 5036
24/11/2009 39.50p 39.50p 39.50p 39.50p 0
23/11/2009 39.50p 39.50p 39.50p 39.50p 0
20/11/2009 40.50p 40.50p 38.00p 39.50p 3000
19/11/2009 40.50p 40.50p 40.50p 40.50p 0
18/11/2009 40.50p 40.50p 40.50p 40.50p 0
17/11/2009 39.50p 40.50p 39.50p 40.50p 0
16/11/2009 39.50p 39.50p 39.50p 39.50p 0
13/11/2009 39.50p 39.50p 39.50p 39.50p 0
12/11/2009 39.50p 39.50p 39.50p 39.50p 0
11/11/2009 39.50p 39.50p 39.50p 39.50p 0
10/11/2009 37.50p 39.50p 37.50p 39.50p 0
09/11/2009 37.50p 37.50p 37.50p 37.50p 0
06/11/2009 37.50p 37.50p 36.00p 37.50p 3000
05/11/2009 37.50p 37.50p 37.50p 37.50p 0
04/11/2009 37.50p 37.50p 37.50p 37.50p 0
03/11/2009 37.50p 37.50p 37.50p 37.50p 0
02/11/2009 37.50p 37.50p 37.50p 37.50p 0
30/10/2009 37.50p 37.50p 37.50p 37.50p 0
29/10/2009 39.50p 39.50p 37.50p 37.50p 0
28/10/2009 39.50p 39.50p 39.50p 39.50p 0
27/10/2009 39.50p 39.50p 39.50p 39.50p 0
26/10/2009 39.50p 39.50p 39.50p 39.50p 0
23/10/2009 39.50p 39.50p 39.50p 39.50p 0
22/10/2009 39.50p 39.50p 39.50p 39.50p 0
21/10/2009 37.50p 39.50p 37.50p 39.50p 0
20/10/2009 37.50p 37.50p 37.50p 37.50p 0
19/10/2009 40.50p 40.50p 37.50p 37.50p 0
16/10/2009 40.50p 40.50p 40.50p 40.50p 0
15/10/2009 40.50p 40.50p 40.50p 40.50p 0
14/10/2009 40.50p 40.50p 40.50p 40.50p 0
13/10/2009 40.50p 40.50p 40.50p 40.50p 0
12/10/2009 40.50p 40.50p 40.50p 40.50p 0
09/10/2009 40.50p 40.50p 40.50p 40.50p 0
08/10/2009 40.50p 40.50p 40.50p 40.50p 0
07/10/2009 42.50p 41.90p 40.50p 40.50p 5000
06/10/2009 42.50p 42.50p 42.50p 42.50p 0
05/10/2009 44.50p 44.50p 42.50p 42.50p 0
02/10/2009 44.50p 44.50p 44.50p 44.50p 0
01/10/2009 44.50p 44.50p 44.50p 44.50p 0
30/09/2009 43.50p 44.50p 42.50p 44.50p 0
29/09/2009 45.50p 45.50p 43.50p 43.50p 0
28/09/2009 44.50p 47.00p 45.00p 45.50p 15000
25/09/2009 42.50p 44.50p 42.50p 44.50p 0
24/09/2009 45.50p 43.00p 41.90p 42.50p 10000
23/09/2009 44.50p 45.50p 44.50p 45.50p 0
22/09/2009 37.50p 44.50p 37.50p 44.50p 112500
21/09/2009 37.50p 39.90p 37.50p 37.50p 7500

*Close Price adjusted for both dividends and splits