NAR.L - Northamber plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201942.5042.5042.5042.5042.50-
Aug 20, 201942.5042.5042.5042.5042.50-
Aug 19, 201942.5041.8541.8542.5042.50141
Aug 16, 201942.5041.8541.8542.5042.501,000
Aug 15, 201942.5042.2042.2042.5042.508,000
Aug 14, 201942.5042.5042.5042.5042.50-
Aug 13, 201942.5043.0043.0042.5042.50500
Aug 12, 201942.5042.5042.5042.5042.50-
Aug 09, 201942.5042.5042.5042.5042.50-
Aug 08, 201942.5042.5042.5042.5042.50-
Aug 07, 201942.5041.8541.8542.5042.502,000
Aug 06, 201942.5042.5042.5042.5042.50-
Aug 05, 201942.5044.0044.0042.5042.5011,363
Aug 02, 201942.5042.5042.5042.5042.50-
Aug 01, 201941.5042.9042.9042.5042.5010,000
Jul 31, 201942.5041.7541.7541.5041.5023,513
Jul 30, 201942.5042.5042.5042.5042.50-
Jul 29, 201942.5041.7541.7542.5042.501,020
Jul 26, 201941.7541.7541.7542.5042.502,500
Jul 25, 201944.5044.5044.5042.5042.5010,000
Jul 24, 201941.7541.7541.7542.5042.50228
Jul 23, 201941.6041.6041.6042.5042.504,630
Jul 22, 201944.3544.3544.3542.5042.505,000
Jul 19, 201942.5042.5042.5042.5042.50-
Jul 18, 201941.1041.1041.1042.5042.504,500
Jul 17, 201942.5042.5042.5042.5042.50-
Jul 16, 201943.1043.1040.7042.5042.5028,459
Jul 15, 201944.0044.0044.0044.0044.00-
Jul 12, 201941.9845.0041.9844.0044.0030,000
Jul 11, 201943.0043.0043.0042.0042.0011,627
Jul 10, 201944.5044.5041.5043.5043.5032,704
Jul 09, 201945.0045.0042.0343.5043.5013,454
Jul 08, 201945.5046.2545.0046.0046.0031,385
Jul 05, 201946.8546.8546.8546.0046.00103
Jul 04, 201945.3647.7045.3646.0046.0032,915
Jul 03, 201945.7446.9644.1246.5046.5059,473
Jul 02, 201951.0054.7043.1545.5045.50534,294
Jul 01, 201928.2051.0028.2051.0051.00896,200
Jun 28, 201929.7529.7529.7529.0029.0050,532
Jun 27, 201929.0029.0029.0029.0029.00-
Jun 26, 201929.0029.0029.0029.0029.00-
Jun 25, 201929.0029.0029.0029.0029.00-
Jun 24, 201929.0029.0029.0029.0029.00-
Jun 21, 201929.0029.0029.0029.0029.00-
Jun 20, 201929.0029.0029.0029.0029.00-
Jun 19, 201929.0029.0029.0029.0029.00-
Jun 18, 201928.3228.3228.3229.0029.00400
Jun 17, 201929.0029.0029.0029.0029.00-
Jun 14, 201929.0029.0029.0029.0029.00-
Jun 13, 201929.0029.0029.0029.0029.00-
Jun 12, 201929.0029.0029.0029.0029.00-
Jun 11, 201929.0029.0029.0029.0029.00-
Jun 10, 201929.0029.0029.0029.0029.00-
Jun 07, 201929.0029.0029.0029.0029.00-
Jun 06, 201929.0029.0029.0029.0029.00-
Jun 05, 201929.0029.0029.0029.0029.00-
Jun 04, 201928.3228.3228.3229.0029.001,221
Jun 03, 201929.0029.0029.0029.0029.00-
May 31, 201929.0029.0029.0029.0029.00-
May 30, 201929.0029.0029.0029.0029.00-
May 29, 201929.0029.0029.0029.0029.00-
May 28, 201929.0029.0029.0029.0029.00-
May 24, 201929.0029.0029.0029.0029.00-
May 23, 201929.0029.0029.0029.0029.00-
May 22, 201928.3028.3028.3029.0029.0017,803
May 21, 201929.0029.0029.0029.0029.00-
May 20, 201928.3228.3228.3229.0029.00913
May 17, 201928.3228.3228.3229.0029.001,000
May 16, 201929.0029.0029.0029.0029.00-
May 15, 201929.9829.9829.9829.0029.0034
May 14, 201929.9829.9829.9829.0029.0029
May 13, 201929.9829.9829.9829.0029.006
May 10, 201929.0029.0029.0029.0029.00-
May 09, 201929.0029.0029.0029.0029.00-
May 08, 201929.0029.0029.0029.0029.00-
May 07, 201928.0028.0028.0029.0029.0042
May 03, 201929.0029.0029.0029.0029.00-
May 02, 201929.0029.0029.0029.0029.00-
May 01, 201929.0029.0029.0029.0029.00-
Apr 30, 201929.0029.0029.0029.0029.00-
Apr 29, 201929.0029.0029.0029.0029.00-
Apr 26, 201929.0029.0029.0029.0029.00-
Apr 25, 201929.0029.0029.0029.0029.00-
Apr 24, 201929.0029.0029.0029.0029.00-
Apr 23, 201929.0029.0029.0029.0029.00-
Apr 18, 201929.0029.0029.0029.0029.00-
Apr 17, 201929.0029.0029.0029.0029.00-
Apr 16, 201929.0029.0029.0029.0029.00-
Apr 15, 201929.0029.0029.0029.0029.00-
Apr 12, 201929.0029.0029.0029.0029.00-
Apr 11, 201929.0029.0029.0029.0029.00-
Apr 11, 20190.1 Dividend
Apr 10, 201929.0029.0029.0029.0028.90-
Apr 09, 201928.3228.3228.3229.0028.901,000
Apr 08, 201928.4028.4028.4029.0028.9026,895
Apr 05, 201929.9829.9829.9829.0028.90500
Apr 04, 201929.0029.0029.0029.0028.90-
Apr 03, 201928.5028.5028.5028.5028.40-
Apr 02, 201929.0029.0029.0029.0028.90-
Apr 01, 201929.0029.0029.0029.0028.90-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...