UK markets closed

Northamber plc (NAR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
43.00+1.00 (+2.38%)
At close: 04:35PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202442.0043.0041.1443.0043.004,097
23 May 202442.0043.0041.0042.0042.0023,103
22 May 202442.0043.0041.0042.0042.001,214
21 May 202441.5043.0040.0042.0042.007,182
20 May 202441.5040.0040.0041.5041.5027
17 May 202441.5041.1639.2041.5041.506,318
16 May 202441.5040.0040.0041.5041.5027
15 May 202441.5042.7939.2041.5041.501,200
14 May 202441.5040.6040.0041.5041.5085
13 May 202441.0042.0040.0041.5041.5015,682
10 May 202441.0041.8840.0040.4040.405,085
09 May 202440.0041.0040.0041.0041.0012,206
08 May 202438.5041.0037.0040.5040.5043,928
07 May 202438.5039.4937.0038.5038.503,685
03 May 202438.5039.2438.0038.5038.502,770
02 May 202438.5037.0037.0038.5038.50500
01 May 202440.0041.0037.0038.5038.5051,899
30 Apr 202435.5043.8535.8941.0041.0090,329
29 Apr 202435.0036.0034.0035.0035.001,178
26 Apr 202435.0035.2035.2035.0035.0029
25 Apr 202435.0035.0035.0035.0035.00-
24 Apr 202435.0035.0035.0035.0035.00-
23 Apr 202435.0035.0035.0035.0035.00-
22 Apr 202435.0035.3035.3035.0035.0011,304
19 Apr 202435.0035.0035.0035.0035.004,119
18 Apr 202435.0035.0035.0035.0035.00-
17 Apr 202435.0036.0034.0035.0035.00146
16 Apr 202435.0035.0035.0035.0035.00-
15 Apr 202435.0035.0035.0035.0035.00-
12 Apr 202435.0035.0035.0035.0035.00-
11 Apr 202435.0035.5034.2035.0035.002,061
11 Apr 20240.3 Dividend
10 Apr 202435.0036.0034.0035.0034.7044
09 Apr 202435.0035.9034.2235.0034.70735
08 Apr 202435.0035.7833.4035.0034.7073
05 Apr 202435.5036.0034.0035.0034.702,671
04 Apr 202435.5034.1034.1035.5035.201,000
03 Apr 202435.5035.5035.5035.5035.20-
02 Apr 202435.5037.0037.0035.5035.20269
28 Mar 202444.0046.0034.6035.5035.20325,210
27 Mar 202446.0046.5045.1646.0045.6111,930
26 Mar 202446.0046.6046.6046.0045.615,000
25 Mar 202446.0046.0046.0046.0045.61-
22 Mar 202447.0046.6045.0446.0045.6115,708
21 Mar 202447.0047.0047.0047.0046.60-
20 Mar 202447.0047.4047.4047.0046.60105
19 Mar 202447.0047.0047.0047.0046.60-
18 Mar 202447.0047.0047.0047.0046.60-
15 Mar 202447.0047.4046.0047.0046.6013,149
14 Mar 202447.0047.0047.0047.0046.60-
13 Mar 202447.0047.0047.0047.0046.60-
12 Mar 202447.0046.5046.5047.0046.6010,000
11 Mar 202447.0047.6047.6047.0046.6010,000
08 Mar 202447.5047.0047.0047.0046.601,000
07 Mar 202447.5047.5047.5047.5047.09-
06 Mar 202447.5047.8547.0047.5047.09992
05 Mar 202447.5047.5047.5047.5047.09-
04 Mar 202447.5047.5047.5047.5047.09-
01 Mar 202449.5048.3047.0147.5047.0911,398
29 Feb 202450.5050.5050.0049.5049.089,483
28 Feb 202449.5051.0051.0050.5050.073,900
27 Feb 202449.5049.5049.5049.5049.08-
26 Feb 202449.5049.5049.5049.5049.08-
23 Feb 202449.5049.5049.5049.5049.08-
22 Feb 202449.5048.1548.1549.5049.08424
21 Feb 202449.5050.4950.4949.5049.0899
20 Feb 202449.5050.4949.6549.5049.081,261
19 Feb 202449.5049.5049.5049.5049.08-
16 Feb 202449.5049.5049.5049.5049.08-
15 Feb 202449.5050.0049.5050.0049.5737,464
14 Feb 202449.5049.5049.5049.5049.08-
13 Feb 202449.5051.0050.8549.5049.0866
12 Feb 202448.5049.8049.8049.5049.08638
09 Feb 202448.5049.8549.8548.5048.082,006
08 Feb 202448.5048.5048.5048.5048.08-
07 Feb 202448.5050.0050.0050.0049.572
06 Feb 202448.5048.5048.5048.5048.08-
05 Feb 202448.5050.0050.0048.5048.085,000
02 Feb 202448.5048.5048.5048.5048.08-
01 Feb 202448.5047.2047.2048.5048.081,500
31 Jan 202448.5050.0050.0050.0049.572,534
30 Jan 202448.5047.4547.4548.5048.0810,053
29 Jan 202449.0048.3048.3048.5048.086,100
26 Jan 202447.5049.0049.0048.5048.082
25 Jan 202447.5047.5047.5047.5047.09-
24 Jan 202447.5047.0046.4547.5047.0918,522
23 Jan 202447.5048.9748.9747.5047.09116
22 Jan 202447.0047.9847.9447.0046.60137
19 Jan 202446.5047.9046.3047.0046.60220,299
18 Jan 202445.5048.0044.0047.0046.6095,629
17 Jan 202445.5046.2546.2545.5045.11108
16 Jan 202445.5046.2044.0045.5045.1137,425
15 Jan 202444.0046.2044.0045.5045.1131,225
12 Jan 202445.0044.6744.6745.0044.61500
11 Jan 202445.0045.8644.6545.0044.61563
10 Jan 202444.5046.4545.0045.0044.61150,000
09 Jan 202444.5044.6044.6044.5044.129,558
08 Jan 202444.5044.5044.5044.5044.12-
05 Jan 202444.5044.5044.5044.5044.12-
04 Jan 202444.5046.0043.1544.5044.124,840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...