1. Share Prices

  2. Northern Bear PLC (NTBR)

61.00p+1.00 (+1.67%)23 Aug 2024, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Northern Bear PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202460.00p61.50p60.00p61.00p31,741
Aug 22, 202459.50p60.55p60.48p60.00p13,116
Aug 21, 202459.50p60.55p59.00p59.50p5,145
Aug 20, 202459.50p61.00p61.00p59.50p3,500
Aug 19, 202459.00p59.60p58.45p59.50p10,711
Aug 16, 202459.00p59.70p59.70p59.00p3,500
Aug 15, 202459.00p59.90p59.70p59.00p7,952
Aug 14, 202460.00p61.12p58.28p59.00p37,844
Aug 13, 202460.00p58.60p58.60p60.00p4,000
Aug 12, 202460.50p61.90p58.45p60.00p30,742
Aug 8, 202460.50p61.50p59.89p60.50p6,610
Aug 7, 202460.50p60.00p58.90p60.50p27,256
Aug 6, 202459.00p58.00p58.00p59.00p4,000
Aug 5, 202460.50p59.44p58.00p59.00p19,419
Aug 2, 202460.50p59.00p59.00p60.50p1
Aug 1, 202460.50p60.90p58.89p60.50p22,332
Jul 31, 202460.50p60.90p58.89p60.50p23,702
Jul 30, 202460.50p61.70p61.00p61.00p19,621
Jul 29, 202460.50p62.86p58.76p60.50p29,794
Jul 25, 202460.50p61.60p61.60p60.50p400
Jul 23, 202460.50p61.70p61.70p60.50p1,061
Jul 22, 202460.00p61.90p58.60p60.50p10,026
Jul 19, 202461.50p62.35p58.13p60.00p51,142
Jul 18, 202461.50p62.41p58.75p60.00p26,257
Jul 17, 202461.50p63.90p58.75p61.50p30,312
Jul 16, 202461.50p62.25p58.65p61.50p10,695
Jul 15, 202461.50p62.25p62.25p61.50p4,017
Jul 10, 202461.50p58.65p58.18p61.50p245
Jul 9, 202461.00p62.55p62.22p61.50p6,000
Jul 8, 202461.00p61.50p61.25p61.00p5,614
Jul 5, 202460.50p62.50p58.15p61.00p25,095
Jul 4, 202460.50p60.10p60.10p60.50p831
Jul 3, 202460.50p60.10p59.00p60.50p7,483
Jul 2, 202460.50p60.20p60.20p60.50p4,000
Jul 1, 202460.50p60.48p60.44p60.50p11,500
Jun 28, 202460.00p60.55p60.55p60.50p4,000
Jun 27, 202460.00p58.26p58.26p60.00p10,000
Jun 25, 202460.00p60.90p58.60p60.00p18,144
Jun 21, 202460.00p60.60p60.60p60.00p4,000
Jun 20, 202462.50p60.75p58.30p60.00p40,587
Jun 14, 202464.00p64.40p60.00p62.50p57,752
Jun 13, 202464.00p63.90p63.90p63.00p16
Jun 11, 202464.00p63.90p63.90p63.00p4,000
Jun 10, 202463.50p63.90p63.90p63.00p10,948
Jun 7, 202464.00p61.28p61.00p62.50p21,840
Jun 6, 202464.00p64.40p64.40p63.00p11
Jun 5, 202464.00p64.40p61.88p63.00p6,424
Jun 4, 202460.00p64.50p61.72p64.00p83,175
Jun 3, 202461.50p59.35p58.52p60.00p21,045
May 30, 202461.50p62.08p62.08p61.00p795
12345
Showing 1 to 50 of 214

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.