NAR.L - Northamber plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201944.0051.6044.0049.5049.50158,720
Dec 05, 201945.0045.0045.0045.0045.00-
Dec 04, 201944.0046.5543.2045.0045.0026,511
Dec 03, 201944.0044.0044.0044.0044.00-
Dec 02, 201944.0044.0044.0044.0044.00-
Nov 29, 201944.0044.0044.0044.0044.00-
Nov 28, 201944.0044.0044.0044.0044.00-
Nov 27, 201944.0044.0044.0044.0044.00-
Nov 26, 201944.0044.0044.0044.0044.00-
Nov 25, 201944.0044.0044.0044.0044.00-
Nov 22, 201944.0044.0044.0044.0044.00-
Nov 21, 201944.0044.0044.0044.0044.00-
Nov 20, 201944.0043.0043.0044.0044.00250
Nov 19, 201945.5043.0043.0044.0044.004,011
Nov 18, 201945.5043.0043.0045.5045.505,000
Nov 15, 201945.5045.5045.5045.5045.50-
Nov 14, 201942.5048.0044.9545.5045.5036,000
Nov 13, 201945.0045.7545.7545.0045.001,500
Nov 12, 201945.0045.0045.0045.0045.00-
Nov 11, 201945.0043.6043.6045.0045.002,000
Nov 08, 201945.5046.9643.6545.0045.008,888
Nov 07, 201945.5045.5045.5045.5045.50-
Nov 06, 201945.5043.6543.6545.5045.506,000
Nov 05, 201945.5045.5045.5045.5045.50-
Nov 04, 201945.5045.5045.5045.5045.50-
Nov 01, 201945.5045.5045.5045.5045.50-
Oct 31, 201945.5043.6043.6045.5045.505,750
Oct 30, 201945.5045.5045.5045.5045.50-
Oct 29, 201945.5045.5045.5045.5045.50-
Oct 28, 201945.5045.5045.5045.5045.50-
Oct 25, 201945.5045.5045.5045.5045.50-
Oct 24, 201945.5045.5045.5045.5045.50-
Oct 23, 201945.5045.5045.5045.5045.50-
Oct 22, 201945.5045.5045.5045.5045.50-
Oct 21, 201944.0046.5046.5045.5045.506,443
Oct 18, 201944.0044.0044.0044.0044.00-
Oct 17, 201942.5045.0043.3044.0044.008,367
Oct 16, 201942.5042.5042.5042.5042.50-
Oct 15, 201943.5042.9042.9042.5042.502,000
Oct 14, 201943.5043.5043.5043.5043.50-
Oct 11, 201943.5043.5043.5043.5043.50-
Oct 10, 201943.5043.5043.5043.5043.50-
Oct 09, 201943.5043.5043.5043.5043.50-
Oct 08, 201943.5043.5043.5043.5043.50-
Oct 07, 201943.5043.5043.5043.5043.50-
Oct 04, 201943.5044.9744.9743.5043.502,000
Oct 03, 201943.5043.5043.5043.5043.50-
Oct 02, 201944.0043.1042.9043.5043.5012,684
Oct 01, 201944.0043.1043.1044.0044.001
Sep 30, 201944.0044.0044.0044.0044.00-
Sep 27, 201944.0045.9643.1044.0044.005,100
Sep 26, 201944.5043.6043.6044.0044.004,656
Sep 25, 201944.5043.6043.6044.5044.50300
Sep 24, 201944.5044.5044.5044.5044.50-
Sep 23, 201944.5044.5044.5044.5044.50-
Sep 20, 201943.5045.0045.0044.5044.503,000
Sep 19, 201942.5044.9544.5043.5043.5026,217
Sep 18, 201942.5044.9044.9042.5042.504,300
Sep 17, 201942.5042.5042.5042.5042.50-
Sep 16, 201942.5042.5042.5042.5042.50-
Sep 13, 201942.5042.5042.5042.5042.50-
Sep 12, 201942.5041.5041.5042.5042.50148
Sep 11, 201942.5042.5042.5042.5042.50-
Sep 10, 201942.5042.5042.5042.5042.50-
Sep 09, 201942.5041.5041.5042.5042.50364
Sep 06, 201942.5042.5042.5042.5042.50-
Sep 05, 201942.5042.5042.5042.5042.50-
Sep 04, 201942.5042.5042.5042.5042.50-
Sep 03, 201942.5042.5042.5042.5042.50-
Sep 02, 201942.5042.9041.8542.5042.5068,821
Aug 30, 201941.0041.0041.0042.5042.50480
Aug 29, 201942.5042.5042.5042.5042.50-
Aug 28, 201942.5042.5042.5042.5042.50-
Aug 27, 201942.5043.7543.7542.5042.50250
Aug 23, 201942.5042.5042.5042.5042.50-
Aug 22, 201942.5042.5042.5042.5042.50-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...