Northamber (NAR) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/04/2021 73.50p 74.00p 73.50p 74.00p 160
08/04/2021 73.50p 76.00p 72.16p 73.50p 1517
07/04/2021 74.00p 74.00p 72.03p 73.50p 8950
06/04/2021 74.00p 74.00p 73.10p 74.00p 885
01/04/2021 74.00p 74.00p 74.00p 74.00p 7618
31/03/2021 74.00p 74.00p 74.00p 74.00p 10
30/03/2021 75.00p 75.00p 74.00p 74.00p 3939
29/03/2021 75.00p 75.50p 75.00p 75.00p 2649
26/03/2021 75.00p 75.58p 71.00p 75.00p 10221
25/03/2021 75.00p 75.58p 75.00p 75.00p 7350
24/03/2021 75.00p 76.80p 73.10p 75.00p 1676
23/03/2021 75.00p 76.80p 75.00p 75.00p 1097
22/03/2021 75.00p 75.90p 73.04p 75.00p 1398
19/03/2021 75.00p 75.95p 73.00p 75.00p 17775
18/03/2021 75.00p 76.00p 75.00p 75.00p 3659
17/03/2021 75.00p 76.00p 73.20p 75.00p 6355
16/03/2021 75.00p 76.80p 75.00p 75.00p 7163
15/03/2021 75.00p 75.50p 75.00p 75.00p 6000
12/03/2021 75.50p 77.75p 74.75p 75.00p 15651
11/03/2021 75.50p 77.14p 73.30p 75.50p 3384
10/03/2021 75.50p 75.50p 73.30p 75.50p 10500
09/03/2021 75.50p 77.35p 73.30p 75.50p 9789
08/03/2021 75.50p 77.40p 73.37p 75.50p 14918
05/03/2021 75.50p 77.75p 75.50p 75.50p 3
04/03/2021 75.50p 75.50p 73.36p 75.50p 1325
03/03/2021 75.50p 77.48p 73.25p 75.50p 28915
02/03/2021 75.50p 77.88p 72.50p 77.00p 49518
01/03/2021 72.50p 77.40p 70.00p 72.00p 30672
26/02/2021 72.50p 74.87p 70.00p 72.50p 58587
25/02/2021 74.50p 74.50p 70.05p 72.50p 7674
24/02/2021 74.50p 74.50p 72.00p 74.50p 16753
23/02/2021 74.50p 74.90p 72.00p 72.00p 24320
22/02/2021 66.00p 76.75p 66.00p 72.00p 130468
19/02/2021 66.00p 68.00p 64.83p 68.00p 22553
18/02/2021 66.00p 67.00p 64.82p 66.00p 14477
17/02/2021 66.00p 67.00p 66.00p 66.00p 74
16/02/2021 65.50p 67.00p 64.15p 66.00p 64949
15/02/2021 65.50p 66.93p 64.76p 65.50p 24376
12/02/2021 64.50p 66.97p 63.11p 65.50p 100273
11/02/2021 64.50p 64.50p 60.50p 64.00p 11600
10/02/2021 64.50p 65.00p 62.00p 64.50p 18812
09/02/2021 64.50p 66.00p 62.00p 64.50p 8081
08/02/2021 64.50p 66.00p 63.00p 63.00p 13643
05/02/2021 62.50p 66.25p 62.00p 64.50p 37599
04/02/2021 62.00p 62.00p 58.00p 60.50p 11243
03/02/2021 62.00p 62.30p 60.00p 62.00p 8712
02/02/2021 62.50p 66.00p 60.00p 62.00p 36438
01/02/2021 56.50p 63.75p 56.50p 62.50p 66793
29/01/2021 57.50p 57.50p 55.25p 56.50p 5698
28/01/2021 57.50p 57.50p 57.50p 57.50p 0
27/01/2021 57.50p 57.50p 57.50p 57.50p 0
26/01/2021 57.50p 60.00p 55.00p 57.50p 28243
25/01/2021 57.50p 57.50p 55.57p 57.50p 11513
22/01/2021 57.50p 57.50p 55.57p 57.50p 4450
21/01/2021 57.50p 57.50p 55.57p 57.50p 743
20/01/2021 57.50p 60.00p 57.50p 57.50p 166
19/01/2021 57.50p 60.00p 55.57p 57.50p 1692
18/01/2021 57.50p 57.50p 55.57p 57.50p 1851
15/01/2021 57.50p 57.50p 55.22p 57.50p 5
14/01/2021 57.50p 57.50p 57.50p 57.50p 0
13/01/2021 57.50p 57.50p 57.50p 57.50p 0
12/01/2021 57.50p 57.50p 55.57p 57.50p 12222
11/01/2021 57.50p 60.00p 55.57p 57.50p 4748
08/01/2021 57.50p 57.50p 55.57p 57.50p 77
07/01/2021 57.50p 59.65p 55.50p 57.50p 13601
06/01/2021 55.50p 59.65p 54.40p 55.00p 29901
05/01/2021 55.50p 57.90p 53.25p 54.00p 12545
04/01/2021 54.50p 56.80p 53.11p 54.50p 23640
01/01/2021 54.50p 57.00p 53.11p 54.50p 15545
31/12/2020 54.50p 57.00p 53.11p 54.50p 15545
30/12/2020 54.50p 54.50p 54.50p 54.50p 0
29/12/2020 54.50p 57.00p 53.00p 54.50p 15425
28/12/2020 54.50p 54.50p 54.50p 54.50p 0
25/12/2020 54.50p 54.50p 54.50p 54.50p 0
24/12/2020 54.50p 54.50p 54.50p 54.50p 0
23/12/2020 54.00p 56.00p 54.00p 54.50p 5087
22/12/2020 51.50p 56.00p 51.50p 54.00p 37340
21/12/2020 51.50p 51.50p 51.50p 51.50p 0
18/12/2020 51.50p 51.50p 51.50p 51.50p 6412
17/12/2020 51.50p 52.00p 51.50p 51.50p 10005
16/12/2020 54.50p 54.50p 50.00p 51.50p 46717
15/12/2020 54.50p 54.50p 52.10p 54.50p 5000
14/12/2020 54.50p 54.50p 54.50p 54.50p 12
11/12/2020 54.50p 54.50p 54.50p 54.50p 0
10/12/2020 54.50p 54.50p 54.50p 54.50p 0
09/12/2020 54.50p 54.50p 52.10p 54.50p 5000
08/12/2020 54.50p 54.50p 54.50p 54.50p 0
07/12/2020 54.50p 54.50p 54.50p 54.50p 0
04/12/2020 54.50p 54.74p 52.60p 54.50p 8102
03/12/2020 54.50p 54.50p 52.60p 54.50p 13175
02/12/2020 54.50p 54.95p 54.50p 54.50p 4819
01/12/2020 54.50p 54.50p 54.50p 54.50p 0
30/11/2020 54.50p 54.99p 52.60p 54.50p 16034
27/11/2020 52.50p 55.00p 52.06p 54.50p 24651
26/11/2020 53.50p 53.50p 50.00p 52.50p 12755
25/11/2020 56.50p 56.50p 53.10p 53.50p 20249
24/11/2020 56.50p 56.50p 55.22p 56.50p 4503
23/11/2020 56.50p 56.50p 56.50p 56.50p 0
20/11/2020 57.00p 57.00p 55.00p 56.50p 6388
19/11/2020 57.00p 57.00p 57.00p 57.00p 615
18/11/2020 57.00p 57.00p 57.00p 57.00p 438
17/11/2020 57.00p 57.49p 55.00p 57.00p 13200
16/11/2020 57.00p 60.00p 57.00p 57.00p 3037
13/11/2020 57.00p 57.00p 57.00p 57.00p 0
12/11/2020 57.50p 59.00p 55.04p 57.00p 24076
10/11/2020 59.00p 59.49p 59.00p 59.00p 2081
09/11/2020 59.00p 59.00p 59.00p 59.00p 0
06/11/2020 59.00p 59.00p 59.00p 59.00p 0
05/11/2020 59.00p 59.49p 59.00p 59.00p 3355
04/11/2020 59.00p 59.96p 59.00p 59.00p 33
03/11/2020 61.00p 61.49p 58.02p 59.00p 11966
02/11/2020 61.00p 61.00p 60.00p 61.00p 6930
30/10/2020 61.00p 61.89p 60.00p 61.00p 14092
29/10/2020 61.00p 61.00p 60.00p 61.00p 14908
28/10/2020 61.00p 61.00p 60.00p 61.00p 2000
27/10/2020 61.00p 61.00p 61.00p 61.00p 0
26/10/2020 61.00p 61.00p 61.00p 61.00p 0
23/10/2020 61.00p 62.00p 61.00p 61.00p 7500
22/10/2020 61.00p 61.00p 61.00p 61.00p 0
21/10/2020 61.00p 61.00p 60.80p 61.00p 2039
20/10/2020 61.00p 61.00p 59.39p 61.00p 1645
19/10/2020 58.50p 61.00p 58.50p 61.00p 10000
16/10/2020 58.50p 59.00p 58.00p 58.50p 12479
15/10/2020 58.50p 59.00p 58.24p 58.50p 6019
14/10/2020 59.00p 59.40p 58.22p 59.00p 15653
13/10/2020 59.00p 59.00p 59.00p 59.00p 0
12/10/2020 59.00p 59.00p 59.00p 59.00p 0
09/10/2020 59.00p 59.00p 59.00p 59.00p 0
08/10/2020 59.00p 59.00p 59.00p 59.00p 0
07/10/2020 59.00p 59.48p 59.00p 59.00p 6724
06/10/2020 59.00p 59.00p 58.10p 59.00p 2980
05/10/2020 60.00p 60.00p 58.00p 59.00p 8629
02/10/2020 60.00p 60.40p 60.00p 60.00p 1655
01/10/2020 60.00p 60.00p 60.00p 60.00p 0
30/09/2020 60.00p 60.00p 60.00p 60.00p 0
29/09/2020 60.00p 60.00p 60.00p 60.00p 0
28/09/2020 60.00p 60.00p 58.55p 60.00p 137
25/09/2020 60.00p 60.00p 58.25p 60.00p 4476
24/09/2020 60.50p 60.50p 60.00p 60.00p 15000
23/09/2020 60.50p 60.50p 60.50p 60.50p 0
22/09/2020 60.50p 60.50p 59.62p 60.50p 3500
21/09/2020 60.50p 60.50p 59.62p 60.50p 25
18/09/2020 60.50p 60.50p 60.50p 60.50p 0
17/09/2020 60.50p 60.50p 60.50p 60.50p 0
16/09/2020 60.50p 61.24p 59.55p 60.50p 3537
15/09/2020 60.50p 60.50p 58.00p 60.50p 1004
14/09/2020 60.50p 61.55p 59.55p 60.50p 4818
11/09/2020 60.50p 61.24p 60.50p 60.50p 1000
10/09/2020 60.50p 60.50p 59.31p 60.50p 429
09/09/2020 60.50p 60.50p 60.50p 60.50p 0
08/09/2020 60.50p 60.50p 60.50p 60.50p 0
07/09/2020 60.50p 60.50p 60.50p 60.50p 0
04/09/2020 60.50p 60.50p 59.31p 60.50p 2685
03/09/2020 60.50p 60.50p 59.11p 60.50p 2670
02/09/2020 60.50p 60.50p 59.11p 60.50p 2000
01/09/2020 60.50p 60.50p 59.11p 60.50p 7131
31/08/2020 60.50p 60.50p 60.50p 60.50p 0
28/08/2020 60.50p 60.50p 60.50p 60.50p 0
27/08/2020 60.50p 60.50p 60.50p 60.50p 0
26/08/2020 60.50p 60.50p 60.50p 60.50p 0
25/08/2020 60.50p 60.50p 60.50p 60.50p 0
24/08/2020 60.50p 61.49p 60.40p 60.50p 24643
21/08/2020 60.50p 60.50p 60.50p 60.50p 0
20/08/2020 60.50p 60.50p 58.70p 60.50p 4564
19/08/2020 60.50p 60.50p 60.36p 60.50p 9081
18/08/2020 60.50p 60.50p 60.50p 60.50p 5000
17/08/2020 60.50p 60.50p 60.50p 60.50p 0
14/08/2020 60.50p 60.50p 60.50p 60.50p 3292
13/08/2020 60.50p 60.50p 60.50p 60.50p 0
12/08/2020 60.50p 60.50p 60.50p 60.50p 0
11/08/2020 60.50p 60.71p 60.50p 60.50p 2700
10/08/2020 60.50p 60.71p 60.50p 60.50p 26
07/08/2020 60.50p 60.71p 60.50p 60.50p 300
06/08/2020 60.50p 60.71p 60.50p 60.50p 988
05/08/2020 60.50p 60.50p 60.50p 60.50p 0
04/08/2020 61.50p 61.50p 60.00p 60.50p 400
03/08/2020 61.50p 61.89p 60.70p 61.50p 6931
31/07/2020 61.50p 62.80p 59.50p 61.50p 5936
30/07/2020 61.50p 61.50p 60.48p 61.50p 1260
29/07/2020 61.50p 61.50p 61.50p 61.50p 0
28/07/2020 61.50p 61.50p 61.50p 61.50p 0
27/07/2020 61.50p 62.00p 61.50p 61.50p 27000
24/07/2020 61.50p 61.50p 60.00p 61.50p 1000
23/07/2020 61.50p 61.50p 61.50p 61.50p 0
22/07/2020 61.50p 62.22p 61.50p 61.50p 5221
21/07/2020 61.50p 63.00p 61.50p 61.50p 400
20/07/2020 61.50p 61.50p 61.50p 61.50p 0
17/07/2020 61.50p 61.50p 61.50p 61.50p 0
16/07/2020 62.50p 62.50p 61.50p 61.50p 14890
15/07/2020 62.50p 62.50p 62.47p 62.50p 640
14/07/2020 65.00p 65.00p 60.80p 62.50p 8651
13/07/2020 65.00p 65.00p 65.00p 65.00p 15000
10/07/2020 65.00p 65.00p 63.00p 65.00p 2949
09/07/2020 65.00p 65.00p 63.45p 65.00p 1479
08/07/2020 65.00p 66.20p 63.40p 65.00p 9416
07/07/2020 65.00p 65.00p 65.00p 65.00p 0
06/07/2020 65.00p 65.00p 63.30p 65.00p 6480
03/07/2020 65.00p 65.00p 63.64p 65.00p 4136
02/07/2020 65.00p 65.00p 65.00p 65.00p 0
01/07/2020 65.00p 65.00p 65.00p 65.00p 0

*Close Price adjusted for both dividends and splits