35.50p-10.50 (-22.83%)28 Mar 2024, 15:51
Northamber PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 44.00p | 46.00p | 34.60p | 35.50p | 325,210 |
Mar 27, 2024 | 46.00p | 46.50p | 45.16p | 46.00p | 11,930 |
Mar 26, 2024 | 46.00p | 46.60p | 46.60p | 46.00p | 5,000 |
Mar 22, 2024 | 47.00p | 46.60p | 45.04p | 46.00p | 15,708 |
Mar 20, 2024 | 47.00p | 47.40p | 47.40p | 47.00p | 105 |
Mar 15, 2024 | 47.00p | 47.40p | 46.00p | 47.00p | 13,149 |
Mar 12, 2024 | 47.00p | 46.50p | 46.50p | 47.00p | 10,000 |
Mar 11, 2024 | 47.00p | 47.60p | 47.60p | 47.00p | 10,000 |
Mar 8, 2024 | 47.50p | 47.00p | 47.00p | 47.00p | 1,000 |
Mar 6, 2024 | 47.50p | 47.85p | 47.00p | 47.50p | 992 |
Mar 1, 2024 | 49.50p | 48.30p | 47.01p | 47.50p | 11,398 |
Feb 29, 2024 | 50.50p | 50.50p | 50.00p | 49.50p | 9,483 |
Feb 28, 2024 | 49.50p | 51.00p | 51.00p | 50.50p | 3,900 |
Feb 22, 2024 | 49.50p | 48.15p | 48.15p | 49.50p | 424 |
Feb 21, 2024 | 49.50p | 50.49p | 50.49p | 49.50p | 99 |
Feb 20, 2024 | 49.50p | 50.49p | 49.65p | 49.50p | 1,261 |
Feb 15, 2024 | 49.50p | 50.00p | 49.50p | 50.00p | 37,464 |
Feb 13, 2024 | 49.50p | 51.00p | 50.85p | 49.50p | 66 |
Feb 12, 2024 | 48.50p | 49.80p | 49.80p | 49.50p | 638 |
Feb 9, 2024 | 48.50p | 49.85p | 49.85p | 48.50p | 2,006 |
Feb 7, 2024 | 48.50p | 50.00p | 50.00p | 50.00p | 2 |
Feb 5, 2024 | 48.50p | 50.00p | 50.00p | 48.50p | 5,000 |
Feb 1, 2024 | 48.50p | 47.20p | 47.20p | 48.50p | 1,500 |
Jan 31, 2024 | 48.50p | 50.00p | 50.00p | 50.00p | 2,534 |
Jan 30, 2024 | 48.50p | 47.45p | 47.45p | 48.50p | 10,053 |
Jan 29, 2024 | 49.00p | 48.30p | 48.30p | 48.50p | 6,100 |
Jan 26, 2024 | 47.50p | 49.00p | 49.00p | 48.50p | 2 |
Jan 24, 2024 | 47.50p | 47.00p | 46.45p | 47.50p | 18,522 |
Jan 23, 2024 | 47.50p | 48.97p | 48.97p | 47.50p | 116 |
Jan 22, 2024 | 47.00p | 47.98p | 47.94p | 47.00p | 137 |
Jan 19, 2024 | 46.50p | 47.90p | 46.30p | 47.00p | 220,299 |
Jan 18, 2024 | 45.50p | 48.00p | 44.00p | 47.00p | 95,629 |
Jan 17, 2024 | 45.50p | 46.25p | 46.25p | 45.50p | 108 |
Jan 16, 2024 | 45.50p | 46.20p | 44.00p | 45.50p | 37,425 |
Jan 15, 2024 | 45.00p | 46.20p | 44.00p | 45.50p | 31,225 |
Jan 12, 2024 | 45.00p | 44.66p | 44.66p | 45.00p | 500 |
Jan 11, 2024 | 45.00p | 45.86p | 44.65p | 45.00p | 563 |
Jan 10, 2024 | 44.50p | 46.45p | 45.00p | 45.00p | 150,000 |
Jan 9, 2024 | 44.50p | 44.60p | 44.60p | 44.50p | 9,558 |
Jan 4, 2024 | 44.50p | 46.00p | 43.15p | 44.50p | 4,840 |
Jan 3, 2024 | 44.50p | 43.15p | 43.00p | 44.50p | 3,237 |
Dec 29, 2023 | 44.50p | 43.03p | 43.03p | 44.50p | 118 |
Dec 20, 2023 | 44.00p | 43.80p | 43.04p | 44.50p | 201,282 |
Dec 19, 2023 | 44.00p | 43.00p | 43.00p | 44.00p | 2,100 |
Dec 18, 2023 | 44.50p | 43.36p | 43.36p | 44.00p | 3,500 |
Dec 15, 2023 | 44.50p | 43.36p | 43.36p | 44.50p | 1,000 |
Dec 14, 2023 | 44.50p | 46.00p | 46.00p | 44.50p | 1 |
Dec 13, 2023 | 44.50p | 45.79p | 45.79p | 44.50p | 2 |
Dec 11, 2023 | 44.50p | 44.50p | 44.50p | 44.50p | 48 |
Dec 8, 2023 | 44.50p | 43.36p | 43.36p | 44.50p | 1,500 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.