Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/01/2018 27.00p 27.00p 27.00p 27.00p 0
22/01/2018 27.00p 27.88p 27.00p 27.00p 37
19/01/2018 27.50p 27.94p 27.00p 27.00p 5421
18/01/2018 27.50p 27.94p 27.06p 27.50p 4007
17/01/2018 27.50p 27.50p 27.50p 27.50p 0
16/01/2018 27.50p 27.50p 27.50p 27.50p 0
15/01/2018 27.50p 27.50p 27.50p 27.50p 0
12/01/2018 27.50p 27.50p 27.50p 27.50p 0
11/01/2018 27.50p 27.50p 27.06p 27.50p 400
10/01/2018 27.50p 27.50p 27.50p 27.50p 0
09/01/2018 27.50p 27.50p 27.50p 27.50p 0
08/01/2018 27.50p 27.50p 27.50p 27.50p 0
05/01/2018 27.50p 27.50p 27.06p 27.50p 1000
04/01/2018 27.50p 27.50p 27.50p 27.50p 0
03/01/2018 27.50p 27.50p 27.50p 27.50p 0
02/01/2018 27.50p 27.50p 27.50p 27.50p 0
29/12/2017 27.50p 27.50p 27.50p 27.50p 0
28/12/2017 27.50p 27.50p 27.50p 27.50p 0
27/12/2017 27.50p 27.50p 27.50p 27.50p 0
22/12/2017 27.50p 27.98p 27.50p 27.50p 8000
21/12/2017 27.00p 27.96p 27.00p 27.50p 21437
20/12/2017 27.00p 27.00p 27.00p 27.00p 0
19/12/2017 27.00p 27.00p 27.00p 27.00p 0
18/12/2017 27.00p 27.00p 27.00p 27.00p 0
15/12/2017 27.00p 27.00p 26.12p 27.00p 280
14/12/2017 27.00p 27.00p 27.00p 27.00p 0
13/12/2017 27.00p 27.00p 27.00p 27.00p 0
12/12/2017 27.00p 27.00p 26.00p 27.00p 5000
11/12/2017 27.00p 27.00p 26.12p 27.00p 1200
08/12/2017 27.00p 27.00p 27.00p 27.00p 0
07/12/2017 27.00p 27.00p 27.00p 27.00p 1000
06/12/2017 27.00p 27.00p 27.00p 27.00p 0
05/12/2017 27.00p 27.00p 26.12p 27.00p 1000
04/12/2017 27.00p 27.00p 27.00p 27.00p 0
01/12/2017 27.00p 27.00p 27.00p 27.00p 0
30/11/2017 27.00p 27.00p 27.00p 27.00p 0
29/11/2017 27.00p 27.00p 27.00p 27.00p 0
28/11/2017 27.00p 27.00p 27.00p 27.00p 0
27/11/2017 27.00p 27.00p 27.00p 27.00p 0
24/11/2017 27.00p 27.00p 27.00p 27.00p 0
23/11/2017 27.00p 27.76p 27.00p 27.00p 3573
22/11/2017 27.00p 27.00p 27.00p 27.00p 0
21/11/2017 27.00p 27.76p 27.00p 27.00p 490
20/11/2017 27.00p 27.00p 27.00p 27.00p 0
17/11/2017 27.00p 27.00p 27.00p 27.00p 0
16/11/2017 27.00p 27.00p 27.00p 27.00p 0
15/11/2017 27.00p 27.00p 27.00p 27.00p 0
14/11/2017 27.00p 27.00p 27.00p 27.00p 0
13/11/2017 27.00p 27.00p 26.00p 27.00p 3381
10/11/2017 27.00p 27.00p 27.00p 27.00p 0
09/11/2017 27.00p 27.00p 27.00p 27.00p 0
08/11/2017 27.00p 27.00p 27.00p 27.00p 0
07/11/2017 27.00p 27.00p 26.00p 27.00p 20000
06/11/2017 27.00p 27.00p 26.12p 27.00p 2200
03/11/2017 27.00p 28.50p 27.00p 27.00p 0
02/11/2017 28.50p 28.50p 28.50p 28.50p 0
01/11/2017 28.50p 28.50p 28.50p 28.50p 0
31/10/2017 28.50p 28.50p 28.50p 28.50p 0
30/10/2017 28.50p 28.50p 28.50p 28.50p 0
27/10/2017 28.50p 28.50p 28.50p 28.50p 0
26/10/2017 28.50p 28.50p 28.50p 28.50p 0
25/10/2017 28.50p 28.50p 27.50p 28.50p 0
24/10/2017 27.50p 28.70p 27.50p 28.50p 24245
23/10/2017 27.50p 27.50p 27.50p 27.50p 0
20/10/2017 27.50p 27.50p 27.50p 27.50p 0
19/10/2017 27.50p 28.00p 27.50p 27.50p 7121
18/10/2017 27.50p 27.50p 27.50p 27.50p 0
17/10/2017 27.50p 27.50p 27.50p 27.50p 0
16/10/2017 27.50p 27.50p 27.50p 27.50p 0
13/10/2017 27.50p 27.50p 27.50p 27.50p 0
12/10/2017 27.50p 27.50p 27.50p 27.50p 0
11/10/2017 27.50p 27.50p 27.50p 27.50p 0
10/10/2017 27.50p 27.50p 27.50p 27.50p 0
09/10/2017 27.50p 27.50p 27.50p 27.50p 0
06/10/2017 28.75p 28.75p 27.50p 27.50p 44629
05/10/2017 29.25p 29.25p 28.75p 28.75p 15000
04/10/2017 29.25p 29.25p 29.25p 29.25p 0
03/10/2017 29.25p 29.25p 29.25p 29.25p 0
02/10/2017 29.25p 29.25p 29.25p 29.25p 2098
29/09/2017 29.25p 29.25p 29.25p 29.25p 0
28/09/2017 29.25p 29.25p 29.25p 29.25p 3794
27/09/2017 29.25p 29.25p 29.25p 29.25p 0
26/09/2017 29.25p 29.25p 29.25p 29.25p 0
25/09/2017 30.50p 30.50p 29.25p 29.25p 21000
22/09/2017 30.50p 30.50p 30.50p 30.50p 2700
21/09/2017 30.50p 30.50p 30.50p 30.50p 0
20/09/2017 30.50p 30.50p 30.50p 30.50p 0
19/09/2017 30.50p 30.50p 30.50p 30.50p 0
18/09/2017 30.50p 30.50p 30.50p 30.50p 0
15/09/2017 30.50p 30.50p 30.50p 30.50p 0
14/09/2017 30.50p 30.50p 30.50p 30.50p 6924
13/09/2017 30.50p 30.50p 30.50p 30.50p 0
12/09/2017 30.50p 30.50p 30.50p 30.50p 0
11/09/2017 30.50p 30.50p 30.50p 30.50p 0
08/09/2017 30.50p 30.50p 30.50p 30.50p 0
07/09/2017 30.50p 30.50p 30.50p 30.50p 0
06/09/2017 30.50p 30.50p 30.50p 30.50p 3123
05/09/2017 30.50p 30.50p 30.50p 30.50p 0
04/09/2017 30.50p 30.50p 30.50p 30.50p 0
01/09/2017 30.50p 30.50p 30.50p 30.50p 0
31/08/2017 31.50p 31.50p 30.50p 30.50p 4566
30/08/2017 31.50p 31.50p 31.50p 31.50p 6
29/08/2017 31.50p 31.50p 31.00p 31.50p 0
25/08/2017 31.00p 31.00p 31.00p 31.00p 0
24/08/2017 31.50p 31.50p 31.00p 31.00p 2000
23/08/2017 31.00p 31.50p 31.00p 31.50p 3118
22/08/2017 30.50p 31.00p 30.50p 31.00p 171
21/08/2017 31.50p 31.50p 30.50p 30.50p 14762
18/08/2017 31.50p 31.50p 31.50p 31.50p 0
17/08/2017 31.50p 31.50p 31.50p 31.50p 0
16/08/2017 31.50p 31.50p 31.50p 31.50p 0
15/08/2017 32.50p 32.50p 31.50p 31.50p 7500
14/08/2017 32.50p 32.50p 32.50p 32.50p 0
11/08/2017 32.50p 32.50p 32.50p 32.50p 0
10/08/2017 32.50p 32.50p 32.50p 32.50p 0
09/08/2017 32.50p 32.50p 32.50p 32.50p 5908
08/08/2017 32.50p 32.50p 32.50p 32.50p 0
07/08/2017 32.50p 32.50p 32.50p 32.50p 0
04/08/2017 32.50p 32.50p 30.00p 32.50p 1400
03/08/2017 32.50p 32.50p 32.50p 32.50p 0
02/08/2017 32.50p 32.50p 32.50p 32.50p 0
01/08/2017 32.50p 32.50p 32.50p 32.50p 0
31/07/2017 32.50p 32.50p 32.50p 32.50p 0
28/07/2017 32.50p 32.50p 32.50p 32.50p 0
27/07/2017 32.50p 32.50p 32.50p 32.50p 1000
26/07/2017 32.50p 32.50p 32.50p 32.50p 0
25/07/2017 32.50p 32.50p 32.50p 32.50p 0
24/07/2017 32.50p 32.50p 32.50p 32.50p 0
21/07/2017 32.50p 32.50p 32.50p 32.50p 4000
20/07/2017 32.50p 32.50p 32.50p 32.50p 5927
19/07/2017 32.50p 32.50p 32.50p 32.50p 75
18/07/2017 32.50p 32.50p 32.50p 32.50p 0
17/07/2017 32.50p 32.50p 32.50p 32.50p 0
14/07/2017 32.50p 32.50p 30.50p 32.50p 5000
13/07/2017 32.50p 32.50p 32.50p 32.50p 0
12/07/2017 32.50p 32.50p 32.50p 32.50p 0
11/07/2017 32.50p 32.50p 32.50p 32.50p 2446
10/07/2017 32.50p 32.50p 32.50p 32.50p 0
07/07/2017 32.50p 32.50p 32.50p 32.50p 0
06/07/2017 32.50p 32.50p 32.50p 32.50p 0
05/07/2017 32.50p 32.50p 32.50p 32.50p 0
04/07/2017 32.50p 32.50p 32.50p 32.50p 0
03/07/2017 32.50p 32.50p 32.50p 32.50p 0
30/06/2017 32.50p 32.50p 32.50p 32.50p 5000
29/06/2017 32.50p 32.50p 32.50p 32.50p 0
28/06/2017 32.50p 32.50p 32.50p 32.50p 685
27/06/2017 32.50p 32.50p 32.50p 32.50p 0
26/06/2017 32.50p 32.50p 32.50p 32.50p 0
23/06/2017 32.50p 32.50p 32.50p 32.50p 15026
22/06/2017 32.50p 32.50p 32.50p 32.50p 0
21/06/2017 32.50p 32.50p 32.50p 32.50p 0
20/06/2017 32.50p 32.50p 32.50p 32.50p 0
19/06/2017 32.50p 32.50p 32.50p 32.50p 0
16/06/2017 32.50p 32.50p 32.50p 32.50p 0
15/06/2017 32.50p 32.50p 32.50p 32.50p 0
14/06/2017 32.50p 32.50p 32.50p 32.50p 0
13/06/2017 32.50p 32.50p 32.50p 32.50p 0
12/06/2017 32.50p 32.50p 32.50p 32.50p 0
09/06/2017 32.50p 32.50p 32.50p 32.50p 0
08/06/2017 32.50p 32.50p 31.03p 32.50p 990
07/06/2017 32.50p 32.50p 31.03p 32.50p 334
06/06/2017 32.50p 32.50p 32.50p 32.50p 0
05/06/2017 32.50p 32.50p 30.50p 32.50p 55000
02/06/2017 32.50p 32.50p 32.50p 32.50p 0
01/06/2017 32.50p 32.50p 31.03p 32.50p 5000
31/05/2017 32.50p 32.50p 32.50p 32.50p 0
30/05/2017 32.50p 32.50p 32.50p 32.50p 0
26/05/2017 32.50p 32.50p 32.50p 32.50p 0
25/05/2017 32.50p 32.50p 32.50p 32.50p 0
24/05/2017 32.50p 32.50p 32.50p 32.50p 0
23/05/2017 32.50p 33.50p 31.03p 32.50p 2090
22/05/2017 32.50p 33.25p 31.03p 32.50p 11184
19/05/2017 32.50p 32.50p 32.50p 32.50p 0
18/05/2017 32.50p 33.00p 32.50p 32.50p 6045
17/05/2017 32.50p 32.50p 31.03p 32.50p 12552
16/05/2017 32.50p 33.00p 32.50p 32.50p 33
15/05/2017 32.50p 33.00p 32.50p 32.50p 47
12/05/2017 32.50p 33.00p 31.03p 32.50p 956
11/05/2017 32.50p 32.50p 32.50p 32.50p 0
10/05/2017 32.50p 32.50p 32.50p 32.50p 0
09/05/2017 32.50p 32.50p 32.50p 32.50p 0
08/05/2017 32.50p 32.50p 32.50p 32.50p 0
05/05/2017 32.00p 32.50p 31.03p 32.50p 2550
04/05/2017 32.50p 32.50p 31.03p 32.50p 7000
03/05/2017 32.50p 32.50p 32.50p 32.50p 0
02/05/2017 32.50p 32.50p 32.50p 32.50p 0
28/04/2017 32.50p 32.50p 31.03p 32.50p 1000
27/04/2017 32.50p 32.50p 32.50p 32.50p 0
26/04/2017 32.50p 32.50p 31.03p 32.50p 300
25/04/2017 32.50p 32.50p 31.03p 32.50p 8000
24/04/2017 32.50p 33.00p 31.03p 32.50p 22591
21/04/2017 32.50p 32.50p 32.50p 32.50p 0
20/04/2017 32.50p 32.50p 32.50p 32.50p 0
19/04/2017 32.50p 32.50p 32.50p 32.50p 0
18/04/2017 32.50p 32.50p 32.50p 32.50p 0
13/04/2017 32.50p 32.50p 32.50p 32.50p 5500
12/04/2017 32.50p 32.50p 32.50p 32.50p 0
11/04/2017 32.50p 33.00p 32.50p 32.50p 280
10/04/2017 32.50p 33.00p 31.03p 32.50p 2200
07/04/2017 32.50p 32.50p 32.00p 32.50p 4000

*Close Price adjusted for both dividends and splits