94.00p+1.50 (+1.62%)15 Jul 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Northern Bear PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 14, 202593.50p98.00p90.50p92.50p154,165
Jul 11, 202589.50p95.00p88.00p93.50p66,851
Jul 10, 202587.50p90.00p87.54p89.50p22,438
Jul 9, 202587.50p89.00p86.85p87.50p15,075
Jul 8, 202587.00p89.00p86.00p87.50p24,135
Jul 7, 202583.50p87.82p83.50p87.00p81,938
Jul 4, 202582.00p84.67p82.35p83.50p28,449
Jul 3, 202580.50p83.00p80.50p82.00p15,856
Jul 2, 202580.50p81.20p79.00p80.50p14,098
Jun 27, 202580.50p81.67p79.03p80.50p4,582
Jun 25, 202580.50p81.67p80.25p80.50p12,434
Jun 24, 202580.50p82.00p80.25p80.50p8,350
Jun 23, 202580.00p81.85p80.25p80.50p8,364
Jun 20, 202580.00p82.00p78.90p80.00p40,078
Jun 19, 202578.50p82.00p78.88p80.00p84,000
Jun 18, 202579.50p80.50p78.00p78.50p91,755
Jun 17, 202580.50p83.00p80.25p79.50p84,282
Jun 16, 202580.50p82.00p79.50p80.50p19,082
Jun 13, 202580.50p82.00p79.00p80.50p7,183
Jun 12, 202578.00p81.00p79.30p80.50p9,957
Jun 11, 202577.50p80.00p77.50p78.00p12,173
Jun 10, 202577.50p79.00p76.35p77.50p43,119
Jun 9, 202577.50p79.00p76.00p77.50p148,129
Jun 6, 202573.50p78.80p74.00p77.50p49,740
Jun 5, 202572.00p75.00p72.30p73.50p35,831
Jun 4, 202572.00p71.45p71.45p72.00p5,006
Jun 3, 202570.00p75.00p69.76p72.00p47,242
Jun 2, 202570.00p72.00p69.33p70.00p34,249
May 30, 202570.00p68.74p68.74p70.00p5,000
May 29, 202569.50p72.00p68.00p70.00p2,569
May 28, 202569.50p70.25p68.85p69.50p10,500
May 27, 202569.00p71.00p67.60p69.50p16,499
May 23, 202570.00p68.68p68.68p69.00p5,000
May 22, 202570.00p68.65p68.60p70.00p17,043
May 21, 202568.50p70.00p70.00p70.00p4,000
May 20, 202568.00p68.90p68.70p68.50p14,449
May 16, 202568.50p68.75p67.54p68.00p18,456
May 15, 202568.50p70.00p67.55p68.50p216
May 14, 202568.50p67.56p67.56p68.50p3,000
May 13, 202568.00p70.00p68.00p68.50p26,495
May 12, 202567.00p68.79p68.79p68.00p2,262
May 9, 202566.50p69.80p67.00p67.50p42,065
May 7, 202566.50p67.85p65.45p66.50p9,626
May 6, 202566.50p67.70p65.25p66.50p10,323
May 2, 202565.50p68.00p64.56p66.50p4,939
May 1, 202565.50p67.00p64.56p65.50p26,311
Apr 30, 202565.50p67.00p67.00p65.50p5,000
Apr 28, 202565.50p67.00p66.64p65.50p12,080
Apr 25, 202564.50p65.64p63.00p65.50p24,920
Apr 22, 202564.50p63.00p63.00p64.50p22
Showing 1 to 50 of 219
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00