Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
14/06/2023 38.00p 38.00p 38.00p 38.00p 0
13/06/2023 38.00p 38.00p 38.00p 38.00p 0
12/06/2023 38.00p 38.00p 38.00p 38.00p 0
09/06/2023 38.00p 39.00p 38.00p 38.00p 29
08/06/2023 38.00p 38.00p 37.26p 38.00p 52
07/06/2023 38.00p 38.90p 38.00p 38.00p 52
06/06/2023 38.00p 39.00p 38.00p 38.00p 3
05/06/2023 38.00p 38.00p 38.00p 38.00p 0
02/06/2023 38.00p 38.00p 37.25p 38.00p 2982
01/06/2023 38.00p 38.00p 37.00p 37.00p 199
31/05/2023 38.00p 38.00p 38.00p 38.00p 0
30/05/2023 38.00p 38.00p 38.00p 38.00p 0
26/05/2023 38.00p 38.50p 38.00p 38.00p 5000
25/05/2023 38.00p 38.00p 38.00p 38.00p 0
24/05/2023 38.00p 38.00p 37.21p 38.00p 1000
23/05/2023 38.00p 38.00p 38.00p 38.00p 0
22/05/2023 37.50p 38.00p 37.25p 38.00p 10566
19/05/2023 37.50p 37.50p 36.99p 37.50p 1500
18/05/2023 37.50p 37.50p 36.99p 37.50p 60
17/05/2023 37.50p 38.50p 37.50p 37.50p 103
16/05/2023 37.50p 38.00p 37.50p 37.50p 0
15/05/2023 37.50p 37.50p 36.00p 37.50p 2
12/05/2023 37.50p 39.00p 36.88p 37.50p 9545
11/05/2023 37.50p 38.43p 37.50p 37.50p 239
10/05/2023 37.50p 38.00p 37.50p 37.50p 0
09/05/2023 37.50p 37.50p 36.96p 37.50p 536
05/05/2023 37.50p 37.50p 36.00p 37.50p 8
04/05/2023 37.50p 38.00p 37.50p 37.50p 0
03/05/2023 37.50p 38.00p 37.50p 37.50p 0
02/05/2023 37.50p 38.00p 37.50p 37.50p 0
28/04/2023 37.50p 37.50p 36.88p 37.50p 924
27/04/2023 37.50p 39.00p 37.50p 37.50p 85
26/04/2023 37.50p 38.52p 36.80p 37.50p 30360
25/04/2023 37.50p 37.50p 36.76p 37.50p 696
24/04/2023 37.50p 38.00p 37.50p 37.50p 0
21/04/2023 37.50p 38.00p 37.50p 37.50p 0
20/04/2023 37.50p 38.00p 37.50p 37.50p 0
19/04/2023 37.50p 38.52p 36.75p 37.50p 803
18/04/2023 37.50p 38.00p 37.50p 37.50p 0
17/04/2023 37.00p 37.75p 37.00p 37.50p 8000
14/04/2023 37.00p 37.00p 37.00p 37.00p 0
13/04/2023 35.00p 38.00p 34.55p 37.00p 46387
12/04/2023 40.00p 40.00p 35.00p 35.00p 28983
11/04/2023 40.00p 40.00p 39.10p 40.00p 9606
06/04/2023 40.00p 40.00p 39.12p 40.00p 5000
05/04/2023 40.00p 40.00p 39.33p 40.00p 0
04/04/2023 40.00p 40.00p 39.12p 40.00p 5167
03/04/2023 41.00p 43.00p 39.04p 40.00p 13616
31/03/2023 41.50p 41.50p 40.00p 41.00p 50000
30/03/2023 41.00p 42.00p 40.00p 41.50p 3485
29/03/2023 41.00p 41.50p 41.50p 41.50p 0
28/03/2023 41.00p 41.50p 40.03p 41.50p 24677
27/03/2023 39.00p 41.90p 39.00p 41.50p 18203
24/03/2023 42.00p 42.00p 41.00p 42.00p 1000
23/03/2023 42.00p 42.00p 42.00p 42.00p 0
22/03/2023 42.00p 42.00p 42.00p 42.00p 0
21/03/2023 42.00p 42.00p 42.00p 42.00p 0
20/03/2023 42.00p 42.49p 42.00p 42.00p 189
17/03/2023 42.00p 42.00p 40.44p 42.00p 8000
16/03/2023 42.00p 42.00p 42.00p 42.00p 0
15/03/2023 42.00p 42.80p 42.00p 42.00p 2093
14/03/2023 42.00p 42.00p 42.00p 42.00p 0
13/03/2023 42.00p 42.00p 42.00p 42.00p 0
10/03/2023 42.00p 42.00p 42.00p 42.00p 0
09/03/2023 42.00p 42.00p 42.00p 42.00p 0
08/03/2023 41.50p 41.50p 41.50p 41.50p 0
07/03/2023 41.50p 41.50p 41.50p 41.50p 0
06/03/2023 41.50p 41.50p 41.00p 41.50p 40000
03/03/2023 41.50p 41.50p 41.50p 41.50p 0
02/03/2023 41.50p 41.50p 41.00p 41.50p 13577
01/03/2023 41.00p 41.99p 41.00p 41.50p 15000
28/02/2023 41.00p 41.00p 41.00p 41.00p 2500
27/02/2023 41.00p 41.00p 41.00p 41.00p 1000
24/02/2023 41.00p 41.00p 41.00p 41.00p 5577
23/02/2023 41.00p 41.00p 41.00p 41.00p 0
22/02/2023 41.00p 41.99p 41.00p 41.00p 714
21/02/2023 41.00p 41.00p 41.00p 41.00p 0
20/02/2023 41.00p 41.00p 41.00p 41.00p 0
17/02/2023 41.00p 41.99p 41.00p 41.00p 569
16/02/2023 41.00p 41.00p 41.00p 41.00p 0
15/02/2023 41.00p 41.99p 41.00p 41.00p 95
14/02/2023 41.00p 41.00p 41.00p 41.00p 0

*Close Price adjusted for both dividends and splits