Northamber plc (NAR.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:29PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 35.20 | 35.20 | 35.20 | 35.00 | 35.00 | 58 |
| Apr 25, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 24, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 23, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 22, 2024 | 35.00 | 35.30 | 35.30 | 35.00 | 35.00 | 11,304 |
| Apr 19, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4,119 |
| Apr 18, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 17, 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 146 |
| Apr 16, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 11, 2024 | 35.00 | 35.50 | 34.20 | 35.00 | 35.00 | 2,061 |
| Apr 11, 2024 | 0.3 Dividend | |||||
| Apr 10, 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 34.70 | 44 |
| Apr 09, 2024 | 35.00 | 35.90 | 34.22 | 35.00 | 34.70 | 735 |
| Apr 08, 2024 | 35.00 | 35.78 | 33.40 | 35.00 | 34.70 | 73 |
| Apr 05, 2024 | 35.50 | 36.00 | 34.00 | 35.00 | 34.70 | 2,671 |
| Apr 04, 2024 | 35.50 | 34.10 | 34.10 | 35.50 | 35.20 | 1,000 |
| Apr 03, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.20 | - |
| Apr 02, 2024 | 35.50 | 37.00 | 37.00 | 35.50 | 35.20 | 269 |
| Mar 28, 2024 | 44.00 | 46.00 | 34.60 | 35.50 | 35.20 | 325,210 |
| Mar 27, 2024 | 46.00 | 46.50 | 45.16 | 46.00 | 45.61 | 11,930 |
| Mar 26, 2024 | 46.00 | 46.60 | 46.60 | 46.00 | 45.61 | 5,000 |
| Mar 25, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.61 | - |
| Mar 22, 2024 | 47.00 | 46.60 | 45.04 | 46.00 | 45.61 | 15,708 |
| Mar 21, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
| Mar 20, 2024 | 47.00 | 47.40 | 47.40 | 47.00 | 46.60 | 105 |
| Mar 19, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
| Mar 18, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
| Mar 15, 2024 | 47.00 | 47.40 | 46.00 | 47.00 | 46.60 | 13,149 |
| Mar 14, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
| Mar 13, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.60 | - |
| Mar 12, 2024 | 47.00 | 46.50 | 46.50 | 47.00 | 46.60 | 10,000 |
| Mar 11, 2024 | 47.00 | 47.60 | 47.60 | 47.00 | 46.60 | 10,000 |
| Mar 08, 2024 | 47.50 | 47.00 | 47.00 | 47.00 | 46.60 | 1,000 |
| Mar 07, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.09 | - |
| Mar 06, 2024 | 47.50 | 47.85 | 47.00 | 47.50 | 47.09 | 992 |
| Mar 05, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.09 | - |
| Mar 04, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.09 | - |
| Mar 01, 2024 | 49.50 | 48.30 | 47.01 | 47.50 | 47.09 | 11,398 |
| Feb 29, 2024 | 50.50 | 50.50 | 50.00 | 49.50 | 49.08 | 9,483 |
| Feb 28, 2024 | 49.50 | 51.00 | 51.00 | 50.50 | 50.07 | 3,900 |
| Feb 27, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
| Feb 26, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
| Feb 23, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
| Feb 22, 2024 | 49.50 | 48.15 | 48.15 | 49.50 | 49.08 | 424 |
| Feb 21, 2024 | 49.50 | 50.49 | 50.49 | 49.50 | 49.08 | 99 |
| Feb 20, 2024 | 49.50 | 50.49 | 49.65 | 49.50 | 49.08 | 1,261 |
| Feb 19, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
| Feb 16, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
| Feb 15, 2024 | 49.50 | 50.00 | 49.50 | 50.00 | 49.57 | 37,464 |
| Feb 14, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.08 | - |
| Feb 13, 2024 | 49.50 | 51.00 | 50.85 | 49.50 | 49.08 | 66 |
| Feb 12, 2024 | 48.50 | 49.80 | 49.80 | 49.50 | 49.08 | 638 |
| Feb 09, 2024 | 48.50 | 49.85 | 49.85 | 48.50 | 48.08 | 2,006 |
| Feb 08, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.08 | - |
| Feb 07, 2024 | 48.50 | 50.00 | 50.00 | 50.00 | 49.57 | 2 |
| Feb 06, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.08 | - |
| Feb 05, 2024 | 48.50 | 50.00 | 50.00 | 48.50 | 48.08 | 5,000 |
| Feb 02, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.08 | - |
| Feb 01, 2024 | 48.50 | 47.20 | 47.20 | 48.50 | 48.08 | 1,500 |
| Jan 31, 2024 | 48.50 | 50.00 | 50.00 | 50.00 | 49.57 | 2,534 |
| Jan 30, 2024 | 48.50 | 47.45 | 47.45 | 48.50 | 48.08 | 10,053 |
| Jan 29, 2024 | 49.00 | 48.30 | 48.30 | 48.50 | 48.08 | 6,100 |
| Jan 26, 2024 | 47.50 | 49.00 | 49.00 | 48.50 | 48.08 | 2 |
| Jan 25, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.09 | - |
| Jan 24, 2024 | 47.50 | 47.00 | 46.45 | 47.50 | 47.09 | 18,522 |
| Jan 23, 2024 | 47.50 | 48.97 | 48.97 | 47.50 | 47.09 | 116 |
| Jan 22, 2024 | 47.00 | 47.98 | 47.94 | 47.00 | 46.60 | 137 |
| Jan 19, 2024 | 46.50 | 47.90 | 46.30 | 47.00 | 46.60 | 220,299 |
| Jan 18, 2024 | 45.50 | 48.00 | 44.00 | 47.00 | 46.60 | 95,629 |
| Jan 17, 2024 | 45.50 | 46.25 | 46.25 | 45.50 | 45.11 | 108 |
| Jan 16, 2024 | 45.50 | 46.20 | 44.00 | 45.50 | 45.11 | 37,425 |
| Jan 15, 2024 | 44.00 | 46.20 | 44.00 | 45.50 | 45.11 | 31,225 |
| Jan 12, 2024 | 45.00 | 44.67 | 44.67 | 45.00 | 44.61 | 500 |
| Jan 11, 2024 | 45.00 | 45.86 | 44.65 | 45.00 | 44.61 | 563 |
| Jan 10, 2024 | 44.50 | 46.45 | 45.00 | 45.00 | 44.61 | 150,000 |
| Jan 09, 2024 | 44.50 | 44.60 | 44.60 | 44.50 | 44.12 | 9,558 |
| Jan 08, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
| Jan 05, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
| Jan 04, 2024 | 44.50 | 46.00 | 43.15 | 44.50 | 44.12 | 4,840 |
| Jan 03, 2024 | 44.50 | 43.15 | 43.00 | 44.50 | 44.12 | 3,237 |
| Jan 02, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
| Dec 29, 2023 | 44.50 | 43.03 | 43.03 | 44.50 | 44.12 | 118 |
| Dec 28, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
| Dec 27, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
| Dec 22, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
| Dec 21, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.12 | - |
| Dec 20, 2023 | 44.00 | 43.80 | 43.04 | 44.50 | 44.12 | 201,282 |
| Dec 19, 2023 | 44.00 | 43.00 | 43.00 | 44.00 | 43.62 | 2,100 |
| Dec 18, 2023 | 44.50 | 43.36 | 43.36 | 44.00 | 43.62 | 3,500 |
| Dec 15, 2023 | 44.50 | 43.36 | 43.36 | 44.50 | 44.12 | 1,000 |
| Dec 14, 2023 | 44.50 | 46.00 | 46.00 | 44.50 | 44.12 | 1 |
| Dec 14, 2023 | 0.3 Dividend | |||||
| Dec 13, 2023 | 44.50 | 45.79 | 45.79 | 44.50 | 43.82 | 2 |
| Dec 12, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 43.82 | - |
| Dec 11, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 43.82 | 48 |
| Dec 08, 2023 | 44.50 | 43.36 | 43.36 | 44.50 | 43.82 | 1,500 |
| Dec 07, 2023 | 44.50 | 45.25 | 43.60 | 44.50 | 43.82 | 2,514 |
| Dec 06, 2023 | 44.50 | 43.00 | 43.00 | 44.50 | 43.82 | 6,563 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.