Shares Magazine
28.50p+0.00 (+0.00%)02 May 2025, 09:14
Northamber PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 28.50p | 30.00p | 30.00p | 28.50p | 5 |
| May 1, 2025 | 28.50p | 30.00p | 30.00p | 28.50p | 593 |
| Apr 29, 2025 | 28.50p | 29.97p | 29.97p | 28.50p | 141 |
| Apr 28, 2025 | 28.50p | 29.94p | 29.94p | 28.50p | 534 |
| Apr 25, 2025 | 27.50p | 29.90p | 27.15p | 28.50p | 11,362 |
| Apr 24, 2025 | 27.00p | 28.60p | 28.00p | 27.50p | 2,510 |
| Apr 23, 2025 | 27.00p | 28.00p | 27.00p | 27.00p | 8 |
| Apr 22, 2025 | 27.00p | 27.00p | 27.00p | 27.00p | 604 |
| Apr 17, 2025 | 27.00p | 26.87p | 26.84p | 27.00p | 3,962 |
| Apr 16, 2025 | 26.50p | 28.00p | 28.00p | 27.00p | 17,339 |
| Apr 14, 2025 | 26.50p | 26.42p | 26.42p | 26.50p | 70 |
| Apr 10, 2025 | 26.50p | 27.50p | 27.50p | 26.50p | 35,000 |
| Apr 9, 2025 | 27.00p | 27.80p | 27.70p | 27.00p | 61 |
| Apr 8, 2025 | 27.00p | 27.80p | 26.36p | 27.00p | 4,285 |
| Apr 7, 2025 | 27.00p | 27.80p | 26.36p | 27.00p | 5,010 |
| Mar 28, 2025 | 27.00p | 28.00p | 28.00p | 27.00p | 12,466 |
| Mar 27, 2025 | 27.00p | 26.00p | 26.00p | 27.00p | 500 |
| Mar 26, 2025 | 27.00p | 28.00p | 28.00p | 27.00p | 3 |
| Mar 25, 2025 | 27.50p | 28.00p | 25.60p | 27.00p | 296 |
| Mar 24, 2025 | 27.50p | 28.60p | 28.60p | 27.00p | 300 |
| Mar 19, 2025 | 27.50p | 28.55p | 26.40p | 27.50p | 3,713 |
| Mar 18, 2025 | 27.50p | 28.43p | 28.43p | 27.50p | 7,500 |
| Mar 17, 2025 | 27.50p | 26.15p | 26.15p | 27.50p | 3,641 |
| Mar 13, 2025 | 27.00p | 26.80p | 26.80p | 27.50p | 7,000 |
| Mar 11, 2025 | 27.00p | 27.62p | 27.62p | 27.00p | 13,000 |
| Mar 10, 2025 | 27.00p | 28.00p | 26.00p | 27.00p | 6,004 |
| Mar 7, 2025 | 27.00p | 28.00p | 26.30p | 27.00p | 6,008 |
| Mar 5, 2025 | 27.00p | 27.28p | 26.10p | 27.00p | 20,001 |
| Mar 4, 2025 | 27.00p | 28.00p | 27.00p | 27.00p | 8 |
| Mar 3, 2025 | 27.00p | 27.34p | 27.00p | 27.00p | 10,004 |
| Feb 28, 2025 | 26.50p | 27.23p | 25.18p | 27.00p | 11,000 |
| Feb 27, 2025 | 26.50p | 25.15p | 25.15p | 26.50p | 3,567 |
| Feb 19, 2025 | 27.00p | 26.44p | 26.10p | 26.50p | 80,000 |
| Feb 18, 2025 | 27.00p | 26.50p | 26.50p | 27.00p | 10,597 |
| Feb 12, 2025 | 27.00p | 27.62p | 27.62p | 27.00p | 85 |
| Feb 10, 2025 | 27.00p | 27.90p | 27.90p | 27.00p | 1 |
| Feb 7, 2025 | 26.50p | 27.85p | 26.50p | 27.00p | 2,268 |
| Feb 3, 2025 | 26.50p | 27.00p | 27.00p | 26.50p | 300 |
| Jan 30, 2025 | 27.00p | 26.44p | 26.30p | 26.50p | 6,109 |
| Jan 24, 2025 | 27.00p | 28.00p | 28.00p | 27.00p | 1,900 |
| Jan 21, 2025 | 27.00p | 27.90p | 27.62p | 27.00p | 102 |
| Jan 20, 2025 | 27.00p | 27.98p | 27.96p | 27.00p | 437 |
| Jan 17, 2025 | 27.00p | 27.62p | 27.62p | 27.00p | 38 |
| Jan 15, 2025 | 26.50p | 28.00p | 25.30p | 27.00p | 60,557 |
| Jan 14, 2025 | 28.50p | 27.00p | 26.00p | 26.00p | 19,311 |
| Dec 27, 2024 | 28.50p | 27.15p | 27.15p | 28.50p | 3,233 |
| Dec 23, 2024 | 27.50p | 27.15p | 27.15p | 28.50p | 6 |
| Dec 20, 2024 | 26.50p | 28.00p | 27.11p | 27.50p | 62,718 |
| Dec 19, 2024 | 26.50p | 28.00p | 27.65p | 27.50p | 5,537 |
| Dec 18, 2024 | 26.50p | 27.65p | 27.00p | 27.50p | 253 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.