Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/03/2020 62.50p 68.00p 61.25p 67.00p 53686
02/03/2020 60.50p 62.00p 58.50p 58.50p 21462
28/02/2020 56.50p 60.50p 51.50p 60.50p 67067
27/02/2020 60.50p 61.50p 57.70p 60.50p 6182
26/02/2020 63.00p 65.00p 60.50p 62.50p 14017
25/02/2020 67.50p 67.50p 62.00p 65.00p 15469
24/02/2020 67.50p 69.20p 65.40p 67.50p 20181
21/02/2020 65.00p 69.50p 64.50p 67.50p 16940
20/02/2020 65.00p 66.50p 65.00p 65.00p 15930
19/02/2020 65.00p 65.00p 65.00p 65.00p 13959
18/02/2020 64.50p 65.30p 63.00p 65.00p 51734
17/02/2020 64.50p 65.30p 63.00p 64.50p 40446
14/02/2020 64.50p 65.50p 63.00p 64.50p 44157
13/02/2020 66.00p 66.45p 63.00p 64.50p 39516
12/02/2020 64.50p 66.96p 62.77p 66.00p 74319
11/02/2020 63.00p 64.50p 63.00p 64.50p 20583
10/02/2020 63.50p 65.45p 63.00p 63.00p 88151
07/02/2020 53.50p 72.00p 53.50p 63.50p 379616
06/02/2020 53.00p 54.85p 52.50p 53.00p 837
05/02/2020 53.00p 53.00p 53.00p 53.00p 0
04/02/2020 53.00p 53.00p 53.00p 53.00p 0
03/02/2020 53.00p 54.90p 53.00p 53.00p 450
31/01/2020 53.00p 53.00p 52.50p 53.00p 657
30/01/2020 53.00p 53.00p 53.00p 53.00p 0
29/01/2020 53.00p 53.00p 53.00p 53.00p 0
28/01/2020 53.00p 53.00p 52.50p 53.00p 2594
27/01/2020 53.00p 53.00p 52.50p 53.00p 140
24/01/2020 53.00p 53.00p 52.68p 53.00p 500
23/01/2020 53.00p 53.00p 52.68p 53.00p 20000
22/01/2020 53.00p 53.00p 53.00p 53.00p 0
21/01/2020 53.00p 54.90p 53.00p 53.00p 119
20/01/2020 53.00p 54.90p 53.00p 53.00p 48
17/01/2020 53.00p 54.90p 53.00p 53.00p 25
16/01/2020 53.00p 55.00p 53.00p 53.00p 50
15/01/2020 53.00p 53.00p 53.00p 53.00p 0
14/01/2020 53.00p 53.00p 53.00p 53.00p 0
13/01/2020 53.00p 54.75p 53.00p 53.00p 9117
10/01/2020 53.00p 53.00p 53.00p 53.00p 0
09/01/2020 53.00p 53.00p 52.50p 53.00p 134
08/01/2020 53.00p 53.00p 53.00p 53.00p 0
07/01/2020 53.00p 53.00p 53.00p 53.00p 0
06/01/2020 53.00p 53.00p 53.00p 53.00p 0
03/01/2020 53.00p 53.90p 53.00p 53.00p 10000
02/01/2020 53.00p 53.00p 53.00p 53.00p 0
31/12/2019 53.00p 53.00p 53.00p 53.00p 0
30/12/2019 53.00p 53.00p 52.35p 53.00p 10000
27/12/2019 53.00p 53.00p 53.00p 53.00p 0
24/12/2019 53.00p 53.00p 52.35p 53.00p 27000
23/12/2019 53.00p 53.00p 53.00p 53.00p 0
20/12/2019 54.50p 54.50p 52.35p 53.00p 23607
19/12/2019 55.00p 57.00p 52.60p 54.50p 27848
18/12/2019 53.00p 57.00p 51.63p 55.00p 43986
17/12/2019 53.00p 55.00p 53.00p 53.00p 2083
16/12/2019 53.00p 54.60p 53.00p 53.00p 444
13/12/2019 53.00p 53.00p 51.36p 53.00p 37451
12/12/2019 53.00p 53.00p 51.50p 53.00p 1966
11/12/2019 53.00p 53.00p 53.00p 53.00p 75
10/12/2019 53.00p 53.00p 51.50p 53.00p 16459
09/12/2019 49.50p 53.00p 49.50p 53.00p 14830
06/12/2019 44.00p 51.60p 44.00p 49.50p 127236
05/12/2019 45.00p 45.00p 45.00p 45.00p 0
04/12/2019 44.00p 46.55p 43.20p 45.00p 26511
03/12/2019 44.00p 44.00p 44.00p 44.00p 0
02/12/2019 44.00p 44.00p 44.00p 44.00p 0
29/11/2019 44.00p 44.00p 44.00p 44.00p 0
28/11/2019 44.00p 44.00p 44.00p 44.00p 0
27/11/2019 44.00p 44.00p 44.00p 44.00p 0
26/11/2019 44.00p 44.00p 44.00p 44.00p 0
25/11/2019 44.00p 44.00p 44.00p 44.00p 0
22/11/2019 44.00p 44.00p 44.00p 44.00p 0
21/11/2019 44.00p 44.00p 44.00p 44.00p 0
20/11/2019 44.00p 44.00p 43.00p 44.00p 250
19/11/2019 45.50p 45.50p 43.00p 44.00p 4011
18/11/2019 45.50p 45.50p 43.00p 45.50p 5000
15/11/2019 45.50p 45.50p 45.50p 45.50p 0
14/11/2019 42.50p 48.00p 42.50p 45.50p 36000
13/11/2019 45.00p 45.75p 45.00p 45.00p 1500
12/11/2019 45.00p 45.00p 45.00p 45.00p 0
11/11/2019 45.00p 45.00p 43.60p 45.00p 2000
08/11/2019 45.50p 46.96p 43.65p 45.00p 8888
07/11/2019 45.50p 45.50p 45.50p 45.50p 0
06/11/2019 45.50p 45.50p 43.65p 45.50p 6000
05/11/2019 45.50p 45.50p 45.50p 45.50p 0
04/11/2019 45.50p 45.50p 45.50p 45.50p 0
01/11/2019 45.50p 45.50p 45.50p 45.50p 0
31/10/2019 45.50p 45.50p 43.60p 45.50p 5750
30/10/2019 45.50p 45.50p 45.50p 45.50p 0
29/10/2019 45.50p 45.50p 45.50p 45.50p 0
28/10/2019 45.50p 45.50p 45.50p 45.50p 0
25/10/2019 45.50p 45.50p 45.50p 45.50p 0
24/10/2019 45.50p 45.50p 45.50p 45.50p 0
23/10/2019 45.50p 45.50p 45.50p 45.50p 0
22/10/2019 45.50p 45.50p 45.50p 45.50p 0
21/10/2019 44.00p 46.50p 44.00p 45.50p 6443
18/10/2019 44.00p 44.00p 44.00p 44.00p 0
17/10/2019 42.50p 45.00p 42.50p 44.00p 8367
16/10/2019 42.50p 42.50p 42.50p 42.50p 0
15/10/2019 43.50p 43.50p 42.50p 42.50p 2000
14/10/2019 43.50p 43.50p 43.50p 43.50p 0
11/10/2019 43.50p 43.50p 43.50p 43.50p 0
10/10/2019 43.50p 43.50p 43.50p 43.50p 0
09/10/2019 43.50p 43.50p 43.50p 43.50p 0
08/10/2019 43.50p 43.50p 43.50p 43.50p 0
07/10/2019 43.50p 43.50p 43.50p 43.50p 0
04/10/2019 43.50p 44.97p 43.50p 43.50p 2000
03/10/2019 43.50p 43.50p 43.50p 43.50p 0
02/10/2019 44.00p 44.00p 42.90p 43.50p 12684
01/10/2019 44.00p 44.00p 43.10p 44.00p 1
30/09/2019 44.00p 44.00p 44.00p 44.00p 0
27/09/2019 44.00p 45.96p 43.10p 44.00p 5100
26/09/2019 44.50p 44.50p 43.60p 44.00p 4656
25/09/2019 44.50p 44.50p 43.60p 44.50p 300
24/09/2019 44.50p 44.50p 44.50p 44.50p 0
23/09/2019 44.50p 44.50p 44.50p 44.50p 0
20/09/2019 43.50p 45.00p 43.50p 44.50p 3000
19/09/2019 42.50p 44.95p 42.50p 43.50p 26217
18/09/2019 42.50p 44.90p 42.50p 42.50p 4300
17/09/2019 42.50p 42.50p 42.50p 42.50p 0
16/09/2019 42.50p 42.50p 42.50p 42.50p 0
13/09/2019 42.50p 42.50p 42.50p 42.50p 0
12/09/2019 42.50p 42.50p 41.50p 42.50p 148
11/09/2019 42.50p 42.50p 42.50p 42.50p 0
10/09/2019 42.50p 42.50p 42.50p 42.50p 0
09/09/2019 42.50p 42.50p 41.50p 42.50p 364
06/09/2019 42.50p 42.50p 42.50p 42.50p 0
05/09/2019 42.50p 42.50p 42.50p 42.50p 0
04/09/2019 42.50p 42.50p 42.50p 42.50p 0
03/09/2019 42.50p 42.50p 42.50p 42.50p 0
02/09/2019 42.50p 42.60p 42.50p 42.50p 10000
30/08/2019 42.50p 42.50p 41.00p 42.50p 480
29/08/2019 42.50p 42.50p 42.50p 42.50p 0
28/08/2019 42.50p 42.50p 42.50p 42.50p 0
27/08/2019 42.50p 43.75p 42.50p 42.50p 250
23/08/2019 42.50p 42.50p 42.50p 42.50p 0
22/08/2019 42.50p 42.50p 42.50p 42.50p 0
21/08/2019 42.50p 42.50p 42.50p 42.50p 0
20/08/2019 42.50p 42.50p 42.50p 42.50p 0
19/08/2019 42.50p 42.50p 41.85p 42.50p 141
16/08/2019 42.50p 42.50p 41.85p 42.50p 1000
15/08/2019 42.50p 42.50p 42.20p 42.50p 8000
14/08/2019 42.50p 42.50p 42.50p 42.50p 0
13/08/2019 42.50p 43.00p 42.50p 42.50p 500
12/08/2019 42.50p 42.50p 42.50p 42.50p 0
09/08/2019 42.50p 42.50p 42.50p 42.50p 0
08/08/2019 42.50p 42.50p 42.50p 42.50p 0
07/08/2019 42.50p 42.50p 41.85p 42.50p 2000
06/08/2019 42.50p 42.50p 42.50p 42.50p 0
05/08/2019 42.50p 44.00p 42.50p 42.50p 11363
02/08/2019 42.50p 42.50p 42.50p 42.50p 0
01/08/2019 41.50p 42.90p 41.50p 42.50p 10000
31/07/2019 42.50p 42.50p 41.50p 41.50p 23513
30/07/2019 42.50p 42.50p 42.50p 42.50p 0
29/07/2019 42.50p 42.50p 41.75p 42.50p 1020
26/07/2019 42.50p 42.50p 41.75p 42.50p 2500
25/07/2019 42.50p 44.50p 42.50p 42.50p 10000
24/07/2019 42.50p 42.50p 41.75p 42.50p 228
23/07/2019 42.50p 42.50p 41.60p 42.50p 4630
22/07/2019 42.50p 44.35p 42.50p 42.50p 5000
19/07/2019 42.50p 42.50p 42.50p 42.50p 0
18/07/2019 42.50p 42.50p 41.10p 42.50p 4500
17/07/2019 42.50p 42.50p 42.50p 42.50p 0
16/07/2019 44.00p 44.00p 40.70p 42.50p 28459
15/07/2019 44.00p 44.00p 44.00p 44.00p 0
12/07/2019 41.00p 44.00p 41.00p 44.00p 10000
11/07/2019 43.50p 43.50p 42.00p 42.00p 11627
10/07/2019 43.50p 44.50p 43.50p 43.50p 32704
09/07/2019 46.00p 46.00p 42.03p 43.50p 13454
08/07/2019 46.00p 46.00p 45.00p 46.00p 16385
05/07/2019 46.00p 46.85p 46.00p 46.00p 103
04/07/2019 46.50p 47.70p 45.36p 46.00p 32915
03/07/2019 45.50p 46.96p 44.12p 46.50p 59473
02/07/2019 52.50p 54.70p 43.15p 45.50p 399760
01/07/2019 29.00p 58.96p 28.20p 51.00p 742186
28/06/2019 29.00p 29.75p 29.00p 29.00p 20321
27/06/2019 29.00p 29.00p 29.00p 29.00p 0
26/06/2019 29.00p 29.00p 29.00p 29.00p 0
25/06/2019 29.00p 29.00p 29.00p 29.00p 0
24/06/2019 29.00p 29.00p 29.00p 29.00p 0
21/06/2019 29.00p 29.00p 29.00p 29.00p 0
20/06/2019 29.00p 29.00p 29.00p 29.00p 0
19/06/2019 29.00p 29.00p 29.00p 29.00p 0
18/06/2019 29.00p 29.00p 28.32p 29.00p 400
17/06/2019 29.00p 29.00p 29.00p 29.00p 0
14/06/2019 29.00p 29.00p 29.00p 29.00p 0
13/06/2019 29.00p 29.00p 29.00p 29.00p 0
12/06/2019 29.00p 29.00p 29.00p 29.00p 0
11/06/2019 29.00p 29.00p 29.00p 29.00p 0
10/06/2019 29.00p 29.00p 29.00p 29.00p 0
07/06/2019 29.00p 29.00p 29.00p 29.00p 0
06/06/2019 29.00p 29.00p 29.00p 29.00p 0
05/06/2019 29.00p 29.00p 29.00p 29.00p 0
04/06/2019 29.00p 29.00p 28.32p 29.00p 1221
03/06/2019 29.00p 29.00p 29.00p 29.00p 0
31/05/2019 29.00p 29.00p 29.00p 29.00p 0
30/05/2019 29.00p 29.00p 29.00p 29.00p 0
29/05/2019 29.00p 29.00p 29.00p 29.00p 0
28/05/2019 29.00p 29.00p 29.00p 29.00p 0
24/05/2019 29.00p 29.00p 29.00p 29.00p 0
23/05/2019 29.00p 29.00p 29.00p 29.00p 0
22/05/2019 29.00p 29.00p 28.30p 29.00p 17803

*Close Price adjusted for both dividends and splits