Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/03/2022 62.50p 62.50p 62.50p 62.50p 0
09/03/2022 62.50p 62.50p 62.50p 62.50p 0
08/03/2022 62.50p 62.50p 62.50p 62.50p 0
07/03/2022 62.50p 62.50p 62.50p 62.50p 0
04/03/2022 62.50p 62.50p 60.51p 62.50p 2500
03/03/2022 62.50p 63.90p 62.50p 62.50p 10000
02/03/2022 62.50p 62.50p 62.50p 62.50p 0
01/03/2022 62.50p 62.50p 62.50p 62.50p 0
28/02/2022 62.50p 63.89p 60.00p 62.50p 843
25/02/2022 62.50p 63.25p 60.00p 62.50p 1978
24/02/2022 62.50p 62.50p 62.50p 62.50p 0
23/02/2022 62.50p 62.50p 60.17p 62.50p 10000
22/02/2022 62.50p 62.50p 62.50p 62.50p 0
21/02/2022 62.50p 63.90p 60.00p 62.50p 29682
18/02/2022 62.50p 62.50p 62.50p 62.50p 0
17/02/2022 62.50p 62.50p 60.00p 62.50p 11000
16/02/2022 62.50p 65.00p 60.67p 62.50p 3079
15/02/2022 62.50p 62.50p 60.67p 62.50p 4745
14/02/2022 62.50p 62.50p 60.65p 62.50p 742
11/02/2022 62.50p 65.00p 62.50p 62.50p 2175
10/02/2022 62.50p 62.50p 60.60p 62.50p 10000
09/02/2022 62.50p 62.50p 62.50p 62.50p 0
08/02/2022 62.50p 62.50p 60.55p 62.50p 133
07/02/2022 62.50p 63.85p 62.50p 62.50p 10000
04/02/2022 62.50p 62.50p 60.25p 62.50p 4681
03/02/2022 62.50p 62.50p 62.50p 62.50p 0
02/02/2022 61.50p 62.90p 60.00p 62.50p 1505
01/02/2022 61.50p 61.50p 61.50p 61.50p 0
31/01/2022 61.50p 63.00p 61.50p 61.50p 2350
28/01/2022 61.50p 62.90p 61.50p 61.50p 10000
27/01/2022 61.50p 61.50p 60.21p 61.50p 2697
26/01/2022 61.50p 61.50p 61.50p 61.50p 0
25/01/2022 61.50p 61.50p 60.21p 61.50p 2435
24/01/2022 61.50p 61.50p 60.21p 61.50p 1820
21/01/2022 61.50p 62.90p 61.50p 61.50p 579
20/01/2022 61.50p 63.00p 61.50p 61.50p 267
19/01/2022 61.50p 63.00p 61.50p 61.50p 5256
18/01/2022 61.50p 61.50p 60.51p 61.50p 2000
17/01/2022 61.50p 62.00p 60.00p 61.50p 24503
14/01/2022 61.50p 61.50p 61.50p 61.50p 0
13/01/2022 61.50p 61.50p 61.50p 61.50p 0
12/01/2022 65.00p 65.00p 60.51p 61.50p 4047
10/01/2022 65.00p 65.00p 63.00p 65.00p 1537
07/01/2022 65.00p 65.00p 65.00p 65.00p 0
06/01/2022 65.00p 65.00p 65.00p 65.00p 0
05/01/2022 65.00p 65.00p 65.00p 65.00p 0
04/01/2022 65.50p 65.50p 63.00p 65.00p 2717
31/12/2021 65.50p 65.50p 65.50p 65.50p 0
30/12/2021 65.50p 65.50p 65.50p 65.50p 0
29/12/2021 67.50p 70.00p 63.00p 65.50p 5704
24/12/2021 67.50p 67.50p 67.50p 67.50p 0
23/12/2021 67.50p 67.50p 67.50p 67.50p 0
22/12/2021 67.50p 67.50p 65.00p 67.50p 358
21/12/2021 67.50p 67.50p 67.50p 67.50p 0
20/12/2021 67.50p 67.50p 67.50p 67.50p 0
17/12/2021 67.50p 67.50p 67.50p 67.50p 0
16/12/2021 67.50p 67.50p 67.50p 67.50p 0
15/12/2021 67.50p 67.50p 65.00p 67.50p 1000
14/12/2021 67.50p 67.50p 67.50p 67.50p 0
13/12/2021 67.50p 67.50p 67.50p 67.50p 0
10/12/2021 67.50p 67.50p 67.50p 67.50p 0
09/12/2021 67.50p 67.50p 65.00p 67.50p 462
08/12/2021 67.50p 67.50p 65.00p 67.50p 1000
07/12/2021 67.50p 67.50p 67.50p 67.50p 0
06/12/2021 67.50p 67.50p 67.50p 67.50p 0
03/12/2021 67.50p 67.50p 64.99p 67.50p 15998
02/12/2021 67.50p 67.50p 67.50p 67.50p 0
01/12/2021 67.50p 67.50p 67.50p 67.50p 0
30/11/2021 67.50p 67.50p 65.35p 67.50p 2207
29/11/2021 67.50p 67.50p 66.11p 67.50p 15603
26/11/2021 67.50p 72.00p 65.00p 67.50p 14423
25/11/2021 69.50p 69.50p 67.08p 69.50p 4662
24/11/2021 69.50p 69.50p 67.51p 69.50p 19417
23/11/2021 67.00p 72.00p 67.00p 69.50p 42616
22/11/2021 67.00p 69.00p 65.30p 69.00p 21836
19/11/2021 57.50p 69.00p 57.50p 67.00p 103080
18/11/2021 57.50p 57.50p 57.50p 57.50p 0
17/11/2021 58.50p 58.50p 55.00p 57.50p 5936
16/11/2021 58.50p 58.50p 58.50p 58.50p 0
15/11/2021 58.50p 58.50p 57.12p 58.50p 360
12/11/2021 58.50p 58.50p 57.12p 58.50p 1437
11/11/2021 58.50p 58.85p 57.12p 58.50p 3000
10/11/2021 58.50p 58.50p 58.50p 58.50p 0
09/11/2021 58.50p 58.50p 58.50p 58.50p 0
08/11/2021 58.50p 60.00p 58.50p 58.50p 3841
05/11/2021 58.50p 58.85p 58.50p 58.50p 1699
04/11/2021 58.50p 58.50p 58.50p 58.50p 0
03/11/2021 58.50p 58.50p 58.50p 58.50p 0
02/11/2021 58.50p 58.50p 58.50p 58.50p 0
01/11/2021 58.50p 58.50p 57.25p 58.50p 4333
29/10/2021 58.50p 58.50p 58.50p 58.50p 0
28/10/2021 58.50p 58.50p 57.25p 58.50p 200
27/10/2021 58.50p 58.90p 58.50p 58.50p 1697
26/10/2021 58.50p 58.50p 57.15p 58.50p 1000
25/10/2021 58.50p 58.95p 58.50p 58.50p 12741
22/10/2021 58.50p 58.95p 57.15p 58.50p 7004
21/10/2021 58.50p 58.50p 58.50p 58.50p 0
20/10/2021 58.50p 58.50p 57.12p 58.50p 2769
19/10/2021 58.50p 58.50p 57.15p 58.50p 8
18/10/2021 58.50p 58.50p 58.50p 58.50p 0
15/10/2021 58.50p 58.50p 58.50p 58.50p 0
14/10/2021 58.50p 58.50p 58.50p 58.50p 0
13/10/2021 58.50p 58.50p 57.00p 58.50p 3002
12/10/2021 59.50p 59.50p 57.00p 58.50p 2292
11/10/2021 59.50p 60.25p 59.50p 59.50p 2000
08/10/2021 59.50p 59.50p 57.00p 59.50p 4347
07/10/2021 59.50p 59.50p 59.50p 59.50p 0
06/10/2021 59.50p 59.50p 59.50p 59.50p 0
05/10/2021 59.50p 59.50p 59.50p 59.50p 0
04/10/2021 59.50p 59.50p 59.50p 59.50p 0
01/10/2021 59.50p 59.50p 57.20p 59.50p 3540
30/09/2021 59.50p 59.50p 59.50p 59.50p 0
29/09/2021 59.50p 59.50p 57.80p 59.50p 8254
28/09/2021 59.50p 59.50p 59.50p 59.50p 0
27/09/2021 59.50p 60.49p 57.80p 59.50p 1897
24/09/2021 59.50p 59.50p 59.50p 59.50p 0
23/09/2021 59.50p 60.49p 59.50p 59.50p 8
22/09/2021 59.50p 59.50p 57.00p 59.50p 5841
21/09/2021 59.50p 59.50p 58.00p 58.00p 2600
20/09/2021 59.50p 60.99p 57.80p 59.50p 3587
17/09/2021 59.50p 59.50p 57.55p 59.50p 1655
16/09/2021 59.50p 60.99p 59.50p 59.50p 7446
15/09/2021 59.50p 60.10p 57.15p 59.50p 846
14/09/2021 59.50p 60.16p 57.11p 59.50p 12853
13/09/2021 59.50p 59.50p 57.11p 59.50p 107
10/09/2021 59.50p 59.50p 59.50p 59.50p 0
09/09/2021 59.50p 59.50p 59.50p 59.50p 0
08/09/2021 59.50p 59.50p 59.50p 59.50p 0
07/09/2021 59.50p 59.50p 57.11p 59.50p 2273
06/09/2021 59.50p 59.50p 57.00p 59.50p 2000
03/09/2021 59.50p 60.20p 59.50p 59.50p 21280
02/09/2021 59.50p 59.50p 56.50p 59.50p 4473
01/09/2021 59.50p 59.50p 59.50p 59.50p 0
31/08/2021 59.50p 60.50p 56.50p 59.50p 16939
27/08/2021 59.50p 59.50p 57.00p 59.50p 1684
26/08/2021 59.50p 60.50p 57.17p 59.50p 5511
25/08/2021 61.50p 61.50p 58.00p 59.50p 6250
24/08/2021 61.50p 61.50p 61.50p 61.50p 0
23/08/2021 61.50p 62.00p 59.00p 61.50p 2500
20/08/2021 61.50p 61.50p 59.00p 59.00p 4
19/08/2021 61.50p 62.00p 61.50p 61.50p 5000
18/08/2021 61.50p 61.75p 61.50p 61.50p 120
17/08/2021 61.50p 61.50p 61.50p 61.50p 0
16/08/2021 61.50p 61.75p 61.50p 61.50p 5000
13/08/2021 61.50p 61.50p 59.00p 61.50p 11335
12/08/2021 61.50p 61.50p 61.50p 61.50p 0
11/08/2021 62.50p 62.50p 60.00p 61.50p 11641
10/08/2021 63.50p 65.50p 60.00p 62.50p 8351
09/08/2021 63.50p 63.50p 61.00p 63.50p 344
06/08/2021 63.50p 63.50p 63.50p 63.50p 0
05/08/2021 63.50p 63.50p 61.00p 63.50p 2000
04/08/2021 65.50p 66.00p 62.25p 63.50p 26317
03/08/2021 65.50p 65.50p 65.50p 65.50p 0
02/08/2021 65.50p 66.00p 64.00p 65.50p 857
30/07/2021 65.50p 67.00p 64.00p 65.50p 103
29/07/2021 65.50p 65.50p 65.50p 65.50p 0
28/07/2021 65.50p 65.50p 65.50p 65.50p 0
27/07/2021 65.50p 66.00p 64.00p 65.50p 8
26/07/2021 66.50p 67.00p 61.00p 66.50p 23993
23/07/2021 66.50p 66.90p 66.50p 66.50p 2000
22/07/2021 66.50p 67.00p 64.20p 66.50p 7650
21/07/2021 66.50p 67.00p 66.50p 66.50p 167
20/07/2021 66.50p 66.50p 64.20p 66.50p 500
19/07/2021 66.50p 66.50p 64.20p 66.50p 500
16/07/2021 66.50p 66.50p 64.25p 66.50p 267
15/07/2021 66.50p 66.50p 66.50p 66.50p 0
14/07/2021 66.50p 67.40p 66.50p 66.50p 22000
13/07/2021 66.50p 66.50p 66.50p 66.50p 0
12/07/2021 66.50p 66.50p 66.50p 66.50p 0
09/07/2021 66.50p 66.50p 66.50p 66.50p 0
08/07/2021 66.50p 66.50p 66.50p 66.50p 0
07/07/2021 66.50p 66.50p 65.00p 66.50p 0
06/07/2021 66.50p 67.45p 63.00p 65.00p 17669
05/07/2021 66.50p 67.80p 66.50p 66.50p 5700
02/07/2021 66.50p 66.50p 64.25p 66.50p 5
01/07/2021 66.50p 67.80p 66.50p 66.50p 289
30/06/2021 66.50p 66.50p 66.50p 66.50p 0
29/06/2021 66.50p 66.50p 64.46p 66.50p 30000
28/06/2021 66.50p 67.89p 64.46p 66.50p 5281
25/06/2021 66.50p 66.50p 66.50p 66.50p 0
24/06/2021 66.50p 66.50p 66.50p 66.50p 0
23/06/2021 66.50p 67.89p 66.50p 66.50p 19263
22/06/2021 66.50p 66.50p 66.50p 66.50p 0
21/06/2021 66.50p 66.50p 65.00p 66.50p 0
18/06/2021 66.50p 66.50p 65.00p 65.00p 65
17/06/2021 66.50p 66.50p 64.41p 66.50p 5968
16/06/2021 66.50p 68.89p 64.41p 66.50p 672
15/06/2021 66.50p 66.50p 64.46p 66.50p 2000
14/06/2021 66.50p 66.50p 64.41p 66.00p 14430
11/06/2021 66.50p 68.89p 66.50p 66.50p 165
10/06/2021 66.50p 68.89p 66.50p 66.50p 4500
09/06/2021 66.50p 66.50p 65.36p 66.50p 3000
08/06/2021 66.50p 70.00p 65.25p 66.50p 5975
07/06/2021 66.50p 66.50p 66.50p 66.50p 0
04/06/2021 66.50p 68.75p 66.50p 66.50p 2903
03/06/2021 66.50p 68.75p 65.00p 66.50p 8341
02/06/2021 66.50p 68.00p 66.50p 66.50p 14000
01/06/2021 66.50p 68.00p 66.50p 66.50p 6730
31/05/2021 66.50p 68.00p 66.50p 66.50p 114
28/05/2021 66.50p 68.00p 66.50p 66.50p 114

*Close Price adjusted for both dividends and splits