Shares Magazine
27.00p+1.00 (+3.70%)26 Mar 2025, 08:08
Northamber PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 17, 2024 | 28.00p | 28.00p | 28.00p | 27.50p | 4 |
| Dec 16, 2024 | 27.50p | 27.00p | 27.00p | 28.00p | 1,932 |
| Dec 13, 2024 | 28.00p | 27.80p | 27.00p | 28.00p | 1,399 |
| Dec 12, 2024 | 28.00p | 27.00p | 27.00p | 28.00p | 72 |
| Dec 11, 2024 | 28.00p | 28.80p | 27.80p | 28.00p | 359 |
| Dec 10, 2024 | 28.00p | 28.80p | 28.34p | 28.00p | 1,011 |
| Dec 6, 2024 | 27.50p | 29.00p | 28.34p | 28.00p | 43 |
| Dec 5, 2024 | 28.00p | 28.80p | 28.80p | 28.00p | 9 |
| Dec 4, 2024 | 27.00p | 27.74p | 27.74p | 28.00p | 12,500 |
| Dec 3, 2024 | 27.00p | 27.07p | 27.07p | 27.50p | 10,000 |
| Dec 2, 2024 | 27.00p | 27.95p | 27.95p | 27.50p | 1 |
| Nov 28, 2024 | 28.50p | 28.00p | 27.74p | 27.50p | 6,000 |
| Nov 21, 2024 | 28.50p | 28.67p | 28.33p | 28.50p | 3,703 |
| Nov 20, 2024 | 29.00p | 28.40p | 28.40p | 29.00p | 3,059 |
| Nov 14, 2024 | 29.00p | 27.40p | 27.40p | 29.00p | 3 |
| Nov 13, 2024 | 30.00p | 30.00p | 28.94p | 29.00p | 25,912 |
| Nov 4, 2024 | 30.00p | 31.60p | 31.00p | 31.60p | 69 |
| Nov 1, 2024 | 30.00p | 29.00p | 28.00p | 28.00p | 2,084 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 290.50 | 16.29 |
| Ithaca Energy PLC | 152.90 | 7.52 |
| Qinetiq Group PLC | 403.00 | 6.84 |
| Trustpilot Group PLC | 248.07 | 6.24 |
| Hg Capital Trust PLC | 520.00 | 4.73 |
| Kier Group PLC | 130.60 | 4.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 611.00 | -5.78 |
| Future PLC | 810.00 | -3.74 |
| THG PLC | 34.82 | -2.95 |
| Asos PLC | 295.64 | -2.94 |
| Baltic Classifieds Group PLC | 318.50 | -2.75 |
| Kainos Group PLC | 701.00 | -2.64 |