Northamber plc (NAR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:01PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 35.00 | 36.00 | 34.00 | 36.50 | 36.50 | 16,519 |
| 25 Jul 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 24 Jul 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 23 Jul 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 22 Jul 2024 | 35.00 | 35.54 | 35.50 | 35.00 | 35.00 | 11,500 |
| 19 Jul 2024 | 38.50 | 37.00 | 34.60 | 35.00 | 35.00 | 19,828 |
| 18 Jul 2024 | 38.50 | 39.00 | 37.00 | 38.00 | 38.00 | 6,917 |
| 17 Jul 2024 | 38.50 | 38.33 | 38.07 | 38.50 | 38.50 | 3,741 |
| 16 Jul 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 15 Jul 2024 | 38.50 | 38.33 | 38.33 | 38.50 | 38.50 | 57 |
| 12 Jul 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 11 Jul 2024 | 38.50 | 37.60 | 35.00 | 35.00 | 35.00 | 23 |
| 10 Jul 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 09 Jul 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 08 Jul 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 05 Jul 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 04 Jul 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 03 Jul 2024 | 40.00 | 39.00 | 36.00 | 38.50 | 38.50 | 24,516 |
| 02 Jul 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 01 Jul 2024 | 40.00 | 40.98 | 39.00 | 40.00 | 40.00 | 21 |
| 28 Jun 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 27 Jun 2024 | 39.50 | 39.15 | 39.15 | 39.50 | 39.50 | 1,500 |
| 26 Jun 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 25 Jun 2024 | 39.50 | 39.00 | 39.00 | 39.50 | 39.50 | 1 |
| 24 Jun 2024 | 39.50 | 39.00 | 39.00 | 39.50 | 39.50 | 1 |
| 21 Jun 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 20 Jun 2024 | 39.50 | 39.15 | 39.00 | 39.50 | 39.50 | 2,304 |
| 19 Jun 2024 | 42.00 | 41.00 | 38.00 | 39.50 | 39.50 | 22,392 |
| 18 Jun 2024 | 42.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5,003 |
| 17 Jun 2024 | 42.00 | 42.74 | 42.74 | 42.00 | 42.00 | 51 |
| 14 Jun 2024 | 42.00 | 41.00 | 41.00 | 42.00 | 42.00 | 4,692 |
| 13 Jun 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 12 Jun 2024 | 42.00 | 41.35 | 41.35 | 42.00 | 42.00 | 4,500 |
| 11 Jun 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 10 Jun 2024 | 42.00 | 41.00 | 41.00 | 42.00 | 42.00 | 1,000 |
| 07 Jun 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 06 Jun 2024 | 42.50 | 42.22 | 42.00 | 42.00 | 42.00 | 10,623 |
| 05 Jun 2024 | 42.50 | 43.00 | 43.00 | 42.50 | 42.50 | 1,948 |
| 04 Jun 2024 | 42.50 | 42.50 | 42.00 | 42.50 | 42.50 | 1,074 |
| 03 Jun 2024 | 42.50 | 42.22 | 42.22 | 42.50 | 42.50 | 10,000 |
| 31 May 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 30 May 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 29 May 2024 | 42.00 | 42.50 | 42.50 | 42.50 | 42.50 | 10,000 |
| 28 May 2024 | 42.00 | 42.25 | 42.25 | 42.00 | 42.00 | 30,000 |
| 24 May 2024 | 42.00 | 43.00 | 41.14 | 43.00 | 43.00 | 4,097 |
| 23 May 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 23,103 |
| 22 May 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 1,214 |
| 21 May 2024 | 41.50 | 43.00 | 40.00 | 42.00 | 42.00 | 7,182 |
| 20 May 2024 | 41.50 | 40.00 | 40.00 | 41.50 | 41.50 | 27 |
| 17 May 2024 | 41.50 | 41.16 | 39.20 | 41.50 | 41.50 | 6,318 |
| 16 May 2024 | 41.50 | 40.00 | 40.00 | 41.50 | 41.50 | 27 |
| 15 May 2024 | 41.50 | 42.79 | 39.20 | 41.50 | 41.50 | 1,200 |
| 14 May 2024 | 41.50 | 40.60 | 40.00 | 41.50 | 41.50 | 85 |
| 13 May 2024 | 41.00 | 42.00 | 40.00 | 41.50 | 41.50 | 15,682 |
| 10 May 2024 | 41.00 | 41.88 | 40.00 | 40.40 | 40.40 | 5,085 |
| 09 May 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 12,206 |
| 08 May 2024 | 38.50 | 41.00 | 37.00 | 40.50 | 40.50 | 43,928 |
| 07 May 2024 | 38.50 | 39.49 | 37.00 | 38.50 | 38.50 | 3,685 |
| 03 May 2024 | 38.50 | 39.24 | 38.00 | 38.50 | 38.50 | 2,770 |
| 02 May 2024 | 38.50 | 37.00 | 37.00 | 38.50 | 38.50 | 500 |
| 01 May 2024 | 40.00 | 41.00 | 37.00 | 38.50 | 38.50 | 51,899 |
| 30 Apr 2024 | 35.50 | 43.85 | 35.89 | 41.00 | 41.00 | 90,329 |
| 29 Apr 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 1,178 |
| 26 Apr 2024 | 35.00 | 35.20 | 35.20 | 35.00 | 35.00 | 29 |
| 25 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 24 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 23 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 22 Apr 2024 | 35.00 | 35.30 | 35.30 | 35.00 | 35.00 | 11,304 |
| 19 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4,119 |
| 18 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 17 Apr 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 146 |
| 16 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 15 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 12 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 11 Apr 2024 | 35.00 | 35.50 | 34.20 | 35.00 | 35.00 | 2,061 |
| 11 Apr 2024 | 0.3 Dividend | |||||
| 10 Apr 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 34.70 | 44 |
| 09 Apr 2024 | 35.00 | 35.90 | 34.22 | 35.00 | 34.70 | 735 |
| 08 Apr 2024 | 35.00 | 35.78 | 33.40 | 35.00 | 34.70 | 73 |
| 05 Apr 2024 | 35.50 | 36.00 | 34.00 | 35.00 | 34.70 | 2,671 |
| 04 Apr 2024 | 35.50 | 34.10 | 34.10 | 35.50 | 35.20 | 1,000 |
| 03 Apr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.20 | - |
| 02 Apr 2024 | 35.50 | 37.00 | 37.00 | 35.50 | 35.20 | 269 |
| 28 Mar 2024 | 44.00 | 46.00 | 34.60 | 35.50 | 35.20 | 325,210 |
| 27 Mar 2024 | 46.00 | 46.50 | 45.16 | 46.00 | 45.61 | 11,930 |
| 26 Mar 2024 | 46.00 | 46.60 | 46.60 | 46.00 | 45.61 | 5,000 |
| 25 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.61 | - |
| 22 Mar 2024 | 47.00 | 46.60 | 45.04 | 46.00 | 45.61 | 15,708 |
| 21 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
| 20 Mar 2024 | 47.00 | 47.40 | 47.40 | 47.00 | 46.60 | 105 |
| 19 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
| 18 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
| 15 Mar 2024 | 47.00 | 47.40 | 46.00 | 47.00 | 46.60 | 13,149 |
| 14 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
| 13 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
| 12 Mar 2024 | 47.00 | 46.50 | 46.50 | 47.00 | 46.60 | 10,000 |
| 11 Mar 2024 | 47.00 | 47.60 | 47.60 | 47.00 | 46.60 | 10,000 |
| 08 Mar 2024 | 47.50 | 47.00 | 47.00 | 47.00 | 46.60 | 1,000 |
| 07 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.09 | - |
| 06 Mar 2024 | 47.50 | 47.85 | 47.00 | 47.50 | 47.09 | 992 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.