Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
27/05/2021 66.50p 68.00p 66.50p 66.50p 3463
26/05/2021 66.50p 66.50p 65.00p 66.50p 1313
25/05/2021 66.50p 66.50p 65.00p 66.50p 2981
24/05/2021 66.50p 66.50p 66.50p 66.50p 0
21/05/2021 67.50p 68.90p 64.00p 66.50p 20003
20/05/2021 67.50p 68.90p 67.50p 67.50p 1500
19/05/2021 67.50p 68.90p 67.50p 67.50p 72
18/05/2021 68.50p 69.20p 67.00p 67.50p 7277
17/05/2021 68.50p 69.24p 67.12p 68.50p 8094
14/05/2021 68.50p 69.25p 65.00p 68.50p 8215
13/05/2021 71.00p 71.00p 68.50p 68.50p 5500
12/05/2021 71.00p 71.00p 70.06p 71.00p 1335
11/05/2021 71.00p 71.00p 70.06p 71.00p 1613
10/05/2021 71.00p 71.00p 70.00p 71.00p 10271
07/05/2021 72.50p 72.50p 70.12p 71.00p 123
06/05/2021 72.50p 72.50p 71.09p 72.00p 2334
05/05/2021 73.00p 73.00p 72.50p 72.50p 0
04/05/2021 73.00p 73.00p 70.00p 72.50p 30395
30/04/2021 73.00p 73.00p 71.00p 72.50p 11833
29/04/2021 73.00p 73.00p 73.00p 73.00p 0
28/04/2021 73.00p 73.00p 71.55p 73.00p 13422
27/04/2021 73.00p 76.00p 73.00p 73.00p 27
26/04/2021 73.00p 73.00p 73.00p 73.00p 0
23/04/2021 73.00p 73.00p 73.00p 73.00p 0
22/04/2021 73.00p 73.00p 71.41p 73.00p 4414
21/04/2021 73.00p 74.00p 71.40p 73.00p 2876
20/04/2021 73.00p 74.00p 73.00p 73.00p 5000
19/04/2021 73.00p 73.00p 71.24p 73.00p 7500
16/04/2021 73.00p 74.00p 71.22p 73.00p 1329
15/04/2021 73.00p 74.00p 73.00p 73.00p 5027
14/04/2021 73.00p 73.90p 73.00p 73.00p 2000
13/04/2021 73.00p 73.90p 71.20p 73.00p 10552
12/04/2021 73.50p 73.90p 70.50p 73.00p 40927

*Close Price adjusted for both dividends and splits