Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/10/2022 47.50p 50.00p 47.50p 47.50p 2
03/10/2022 47.50p 50.00p 47.50p 47.50p 2
30/09/2022 47.50p 50.00p 47.50p 47.50p 2
29/09/2022 47.50p 50.00p 47.50p 47.50p 1051
28/09/2022 47.50p 50.00p 47.50p 47.50p 2097
27/09/2022 47.50p 50.00p 45.11p 47.50p 8841
26/09/2022 48.00p 50.00p 46.00p 47.50p 2654
23/09/2022 48.00p 49.00p 48.00p 48.00p 0
22/09/2022 49.50p 49.50p 48.00p 48.00p 0
21/09/2022 49.50p 49.50p 47.00p 49.50p 963
20/09/2022 49.50p 49.50p 49.50p 49.50p 0
19/09/2022 49.50p 49.50p 49.50p 49.50p 0
16/09/2022 49.50p 49.50p 49.50p 49.50p 0
15/09/2022 49.50p 49.50p 49.50p 49.50p 0
14/09/2022 49.50p 49.50p 49.50p 49.50p 0
13/09/2022 49.50p 49.50p 49.50p 49.50p 0
12/09/2022 49.50p 49.50p 48.88p 49.50p 204
09/09/2022 49.50p 49.50p 47.00p 49.50p 329
08/09/2022 49.50p 49.50p 46.00p 49.50p 7507
07/09/2022 49.50p 49.50p 47.00p 49.50p 5959
06/09/2022 49.50p 49.50p 49.50p 49.50p 0
05/09/2022 49.50p 49.50p 49.50p 49.50p 0
02/09/2022 49.50p 49.50p 47.00p 49.50p 26
01/09/2022 49.50p 49.50p 49.50p 49.50p 0
31/08/2022 49.50p 49.50p 49.40p 49.50p 7500
30/08/2022 49.50p 49.50p 49.50p 49.50p 0
29/08/2022 49.50p 49.50p 49.50p 49.50p 0
26/08/2022 49.50p 49.50p 49.50p 49.50p 0
25/08/2022 49.50p 49.50p 47.05p 49.50p 3000
24/08/2022 49.50p 49.50p 47.00p 49.50p 832
23/08/2022 49.50p 49.50p 49.50p 49.50p 0
22/08/2022 49.50p 49.50p 49.50p 49.50p 0
19/08/2022 49.50p 49.50p 47.11p 49.50p 1879
18/08/2022 49.50p 49.50p 49.50p 49.50p 0
17/08/2022 49.50p 49.50p 49.50p 49.50p 0
16/08/2022 49.50p 49.50p 49.50p 49.50p 0
15/08/2022 49.50p 49.50p 46.82p 49.50p 21503
12/08/2022 51.50p 51.50p 47.05p 49.50p 16031
11/08/2022 51.50p 51.50p 51.50p 51.50p 0
10/08/2022 51.50p 51.50p 49.21p 51.50p 2500
09/08/2022 51.50p 51.50p 51.50p 51.50p 0
08/08/2022 51.50p 51.50p 49.25p 51.50p 1000
05/08/2022 51.50p 51.50p 49.21p 51.50p 4546
04/08/2022 51.50p 51.50p 51.50p 51.50p 0
03/08/2022 51.50p 51.50p 49.25p 51.50p 299
02/08/2022 51.50p 51.50p 51.50p 51.50p 0
01/08/2022 51.50p 51.50p 51.50p 51.50p 0
29/07/2022 51.50p 51.50p 51.50p 51.50p 0
28/07/2022 51.50p 51.50p 51.50p 51.50p 0
27/07/2022 51.50p 51.50p 51.50p 51.50p 0
26/07/2022 51.50p 51.50p 51.50p 51.50p 0
25/07/2022 51.50p 52.60p 51.50p 51.50p 10000
22/07/2022 51.50p 51.50p 51.50p 51.50p 0
21/07/2022 51.50p 51.50p 51.50p 51.50p 0
20/07/2022 51.50p 51.50p 51.50p 51.50p 0
19/07/2022 51.50p 51.50p 51.50p 51.50p 0
18/07/2022 51.50p 51.50p 51.50p 51.50p 0
15/07/2022 51.50p 51.50p 51.50p 51.50p 0
14/07/2022 51.50p 51.50p 51.50p 51.50p 0
13/07/2022 51.50p 51.50p 49.10p 51.50p 88
12/07/2022 51.50p 51.50p 50.38p 51.50p 1150
11/07/2022 51.50p 51.50p 51.50p 51.50p 0
08/07/2022 51.50p 51.50p 51.50p 51.50p 0
07/07/2022 51.50p 51.50p 51.50p 51.50p 0
06/07/2022 51.50p 51.50p 51.50p 51.50p 0
05/07/2022 51.50p 52.74p 51.50p 51.50p 948
04/07/2022 51.50p 51.50p 51.50p 51.50p 0
01/07/2022 51.50p 51.50p 49.00p 51.50p 5
30/06/2022 51.50p 51.50p 51.50p 51.50p 0
29/06/2022 51.50p 51.50p 50.38p 51.50p 16606
28/06/2022 51.50p 51.50p 50.41p 51.50p 18582
27/06/2022 51.50p 51.50p 51.50p 51.50p 0
24/06/2022 51.50p 51.50p 50.41p 51.50p 500
23/06/2022 51.50p 51.50p 50.41p 51.50p 2932
22/06/2022 51.50p 51.50p 51.50p 51.50p 0
21/06/2022 51.50p 51.50p 51.50p 51.50p 0
20/06/2022 51.50p 51.50p 51.50p 51.50p 0
17/06/2022 51.50p 51.50p 51.50p 51.50p 0
16/06/2022 51.50p 51.50p 51.50p 51.50p 0
15/06/2022 51.50p 51.50p 50.41p 51.50p 4054
14/06/2022 51.50p 51.50p 51.50p 51.50p 0
13/06/2022 51.50p 51.50p 50.41p 51.50p 39272
10/06/2022 51.50p 51.50p 51.50p 51.50p 0
09/06/2022 51.50p 51.50p 50.41p 51.50p -1856
08/06/2022 51.50p 51.50p 50.38p 51.50p 501
07/06/2022 52.50p 54.00p 49.20p 51.50p 5005
06/06/2022 52.50p 52.50p 52.50p 52.50p 0
03/06/2022 52.50p 52.50p 52.50p 52.50p 0
02/06/2022 52.50p 52.50p 52.50p 52.50p 0
01/06/2022 52.50p 52.50p 52.50p 52.50p 0
31/05/2022 52.50p 52.50p 52.50p 52.50p 0
30/05/2022 52.50p 52.50p 52.50p 52.50p 0
27/05/2022 52.50p 52.50p 52.50p 52.50p 0
26/05/2022 52.50p 52.50p 52.50p 52.50p 0
25/05/2022 52.50p 53.80p 52.50p 52.50p 2
24/05/2022 52.50p 52.50p 52.50p 52.50p 0
23/05/2022 52.50p 52.50p 52.50p 52.50p 0
20/05/2022 52.50p 52.50p 50.36p 52.50p 3397
19/05/2022 52.50p 52.50p 52.50p 52.50p 0
18/05/2022 52.50p 54.00p 52.50p 52.50p 46
17/05/2022 52.50p 52.50p 52.50p 52.50p 0
16/05/2022 52.50p 52.50p 52.50p 52.50p 0
13/05/2022 52.50p 52.50p 50.36p 52.50p 3055
12/05/2022 52.50p 54.00p 50.36p 52.50p 2016
11/05/2022 52.50p 52.50p 52.50p 52.50p 0
10/05/2022 52.50p 52.50p 50.28p 52.50p 64
09/05/2022 52.50p 54.00p 52.50p 52.50p 56
06/05/2022 52.50p 52.50p 52.50p 52.50p 0
05/05/2022 52.50p 52.50p 50.28p 52.50p 1463
04/05/2022 52.50p 52.50p 52.50p 52.50p 0
03/05/2022 52.50p 54.00p 50.28p 52.50p 1583
02/05/2022 52.50p 54.00p 50.28p 52.50p 10148
29/04/2022 52.50p 54.00p 50.28p 52.50p 10148
28/04/2022 52.50p 53.95p 50.30p 52.50p 19717
27/04/2022 52.50p 52.50p 50.21p 52.50p 16232
26/04/2022 52.50p 52.50p 52.50p 52.50p 0
25/04/2022 52.50p 52.50p 50.30p 52.50p 1420
22/04/2022 52.50p 52.50p 50.00p 52.50p 6
21/04/2022 52.50p 52.50p 52.50p 52.50p 0
20/04/2022 52.50p 54.65p 52.50p 52.50p 45
19/04/2022 52.50p 52.50p 52.50p 52.50p 0
18/04/2022 52.50p 52.50p 52.50p 52.50p 0
15/04/2022 52.50p 52.50p 52.50p 52.50p 0
14/04/2022 52.50p 52.50p 52.50p 52.50p 0
13/04/2022 52.50p 52.50p 50.30p 52.50p 44776
12/04/2022 52.50p 52.50p 52.50p 52.50p 0
11/04/2022 52.50p 53.85p 50.21p 52.50p 38981
08/04/2022 52.50p 52.50p 50.10p 52.50p 20479
07/04/2022 52.50p 52.50p 52.20p 52.50p 957
06/04/2022 52.50p 52.50p 52.50p 52.50p 0
05/04/2022 52.50p 52.50p 50.10p 52.50p 30257
04/04/2022 52.50p 52.50p 50.05p 52.50p 16188
01/04/2022 52.50p 52.50p 50.10p 51.00p 32205
31/03/2022 52.50p 52.50p 50.00p 52.50p 45127
30/03/2022 55.00p 55.00p 49.40p 52.50p 236463
29/03/2022 58.00p 65.00p 55.00p 57.50p 40426
28/03/2022 62.50p 62.50p 60.15p 62.50p 1339
25/03/2022 62.50p 62.50p 62.50p 62.50p 0
24/03/2022 62.50p 62.50p 62.50p 62.50p 0
23/03/2022 62.50p 62.50p 60.15p 62.50p 5000
22/03/2022 62.50p 62.75p 60.00p 62.50p 19183
21/03/2022 62.50p 62.50p 62.50p 62.50p 0
18/03/2022 62.50p 63.75p 62.50p 62.50p 3118
17/03/2022 62.50p 62.50p 62.50p 62.50p 0
16/03/2022 62.50p 63.90p 62.50p 62.50p 39
15/03/2022 62.50p 62.50p 62.50p 62.50p 0
14/03/2022 62.50p 62.50p 62.50p 62.50p 0
11/03/2022 62.50p 62.50p 62.50p 62.50p 0
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

*Close Price adjusted for both dividends and splits