Northamber plc (NAR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:29PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 35.20 | 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 |
| 05 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.09 | - |
| 04 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.09 | - |
| 01 Mar 2024 | 49.50 | 48.30 | 47.01 | 47.50 | 47.09 | 11,398 |
| 29 Feb 2024 | 50.50 | 50.50 | 50.00 | 49.50 | 49.08 | 9,483 |
| 28 Feb 2024 | 49.50 | 51.00 | 51.00 | 50.50 | 50.07 | 3,900 |
| 27 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
| 26 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
| 23 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
| 22 Feb 2024 | 49.50 | 48.15 | 48.15 | 49.50 | 49.08 | 424 |
| 21 Feb 2024 | 49.50 | 50.49 | 50.49 | 49.50 | 49.08 | 99 |
| 20 Feb 2024 | 49.50 | 50.49 | 49.65 | 49.50 | 49.08 | 1,261 |
| 19 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
| 16 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
| 15 Feb 2024 | 49.50 | 50.00 | 49.50 | 50.00 | 49.57 | 37,464 |
| 14 Feb 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
| 13 Feb 2024 | 49.50 | 51.00 | 50.85 | 49.50 | 49.08 | 66 |
| 12 Feb 2024 | 48.50 | 49.80 | 49.80 | 49.50 | 49.08 | 638 |
| 09 Feb 2024 | 48.50 | 49.85 | 49.85 | 48.50 | 48.08 | 2,006 |
| 08 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.08 | - |
| 07 Feb 2024 | 48.50 | 50.00 | 50.00 | 50.00 | 49.57 | 2 |
| 06 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.08 | - |
| 05 Feb 2024 | 48.50 | 50.00 | 50.00 | 48.50 | 48.08 | 5,000 |
| 02 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.08 | - |
| 01 Feb 2024 | 48.50 | 47.20 | 47.20 | 48.50 | 48.08 | 1,500 |
| 31 Jan 2024 | 48.50 | 50.00 | 50.00 | 50.00 | 49.57 | 2,534 |
| 30 Jan 2024 | 48.50 | 47.45 | 47.45 | 48.50 | 48.08 | 10,053 |
| 29 Jan 2024 | 49.00 | 48.30 | 48.30 | 48.50 | 48.08 | 6,100 |
| 26 Jan 2024 | 47.50 | 49.00 | 49.00 | 48.50 | 48.08 | 2 |
| 25 Jan 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.09 | - |
| 24 Jan 2024 | 47.50 | 47.00 | 46.45 | 47.50 | 47.09 | 18,522 |
| 23 Jan 2024 | 47.50 | 48.97 | 48.97 | 47.50 | 47.09 | 116 |
| 22 Jan 2024 | 47.00 | 47.98 | 47.94 | 47.00 | 46.60 | 137 |
| 19 Jan 2024 | 46.50 | 47.90 | 46.30 | 47.00 | 46.60 | 220,299 |
| 18 Jan 2024 | 45.50 | 48.00 | 44.00 | 47.00 | 46.60 | 95,629 |
| 17 Jan 2024 | 45.50 | 46.25 | 46.25 | 45.50 | 45.11 | 108 |
| 16 Jan 2024 | 45.50 | 46.20 | 44.00 | 45.50 | 45.11 | 37,425 |
| 15 Jan 2024 | 44.00 | 46.20 | 44.00 | 45.50 | 45.11 | 31,225 |
| 12 Jan 2024 | 45.00 | 44.67 | 44.67 | 45.00 | 44.61 | 500 |
| 11 Jan 2024 | 45.00 | 45.86 | 44.65 | 45.00 | 44.61 | 563 |
| 10 Jan 2024 | 44.50 | 46.45 | 45.00 | 45.00 | 44.61 | 150,000 |
| 09 Jan 2024 | 44.50 | 44.60 | 44.60 | 44.50 | 44.12 | 9,558 |
| 08 Jan 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
| 05 Jan 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
| 04 Jan 2024 | 44.50 | 46.00 | 43.15 | 44.50 | 44.12 | 4,840 |
| 03 Jan 2024 | 44.50 | 43.15 | 43.00 | 44.50 | 44.12 | 3,237 |
| 02 Jan 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
| 29 Dec 2023 | 44.50 | 43.03 | 43.03 | 44.50 | 44.12 | 118 |
| 28 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
| 27 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
| 22 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
| 21 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
| 20 Dec 2023 | 44.00 | 43.80 | 43.04 | 44.50 | 44.12 | 201,282 |
| 19 Dec 2023 | 44.00 | 43.00 | 43.00 | 44.00 | 43.62 | 2,100 |
| 18 Dec 2023 | 44.50 | 43.36 | 43.36 | 44.00 | 43.62 | 3,500 |
| 15 Dec 2023 | 44.50 | 43.36 | 43.36 | 44.50 | 44.12 | 1,000 |
| 14 Dec 2023 | 44.50 | 46.00 | 46.00 | 44.50 | 44.12 | 1 |
| 14 Dec 2023 | 0.3 Dividend | |||||
| 13 Dec 2023 | 44.50 | 45.79 | 45.79 | 44.50 | 43.82 | 2 |
| 12 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 43.82 | - |
| 11 Dec 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 43.82 | 48 |
| 08 Dec 2023 | 44.50 | 43.36 | 43.36 | 44.50 | 43.82 | 1,500 |
| 07 Dec 2023 | 44.50 | 45.25 | 43.60 | 44.50 | 43.82 | 2,514 |
| 06 Dec 2023 | 44.50 | 43.00 | 43.00 | 44.50 | 43.82 | 6,563 |
| *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.