61.00p+1.00 (+1.67%)23 Aug 2024, 18:10
Northern Bear PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 60.00p | 61.50p | 60.00p | 61.00p | 31,741 |
Aug 22, 2024 | 59.50p | 60.55p | 60.48p | 60.00p | 13,116 |
Aug 21, 2024 | 59.50p | 60.55p | 59.00p | 59.50p | 5,145 |
Aug 20, 2024 | 59.50p | 61.00p | 61.00p | 59.50p | 3,500 |
Aug 19, 2024 | 59.00p | 59.60p | 58.45p | 59.50p | 10,711 |
Aug 16, 2024 | 59.00p | 59.70p | 59.70p | 59.00p | 3,500 |
Aug 15, 2024 | 59.00p | 59.90p | 59.70p | 59.00p | 7,952 |
Aug 14, 2024 | 60.00p | 61.12p | 58.28p | 59.00p | 37,844 |
Aug 13, 2024 | 60.00p | 58.60p | 58.60p | 60.00p | 4,000 |
Aug 12, 2024 | 60.50p | 61.90p | 58.45p | 60.00p | 30,742 |
Aug 8, 2024 | 60.50p | 61.50p | 59.89p | 60.50p | 6,610 |
Aug 7, 2024 | 60.50p | 60.00p | 58.90p | 60.50p | 27,256 |
Aug 6, 2024 | 59.00p | 58.00p | 58.00p | 59.00p | 4,000 |
Aug 5, 2024 | 60.50p | 59.44p | 58.00p | 59.00p | 19,419 |
Aug 2, 2024 | 60.50p | 59.00p | 59.00p | 60.50p | 1 |
Aug 1, 2024 | 60.50p | 60.90p | 58.89p | 60.50p | 22,332 |
Jul 31, 2024 | 60.50p | 60.90p | 58.89p | 60.50p | 23,702 |
Jul 30, 2024 | 60.50p | 61.70p | 61.00p | 61.00p | 19,621 |
Jul 29, 2024 | 60.50p | 62.86p | 58.76p | 60.50p | 29,794 |
Jul 25, 2024 | 60.50p | 61.60p | 61.60p | 60.50p | 400 |
Jul 23, 2024 | 60.50p | 61.70p | 61.70p | 60.50p | 1,061 |
Jul 22, 2024 | 60.00p | 61.90p | 58.60p | 60.50p | 10,026 |
Jul 19, 2024 | 61.50p | 62.35p | 58.13p | 60.00p | 51,142 |
Jul 18, 2024 | 61.50p | 62.41p | 58.75p | 60.00p | 26,257 |
Jul 17, 2024 | 61.50p | 63.90p | 58.75p | 61.50p | 30,312 |
Jul 16, 2024 | 61.50p | 62.25p | 58.65p | 61.50p | 10,695 |
Jul 15, 2024 | 61.50p | 62.25p | 62.25p | 61.50p | 4,017 |
Jul 10, 2024 | 61.50p | 58.65p | 58.18p | 61.50p | 245 |
Jul 9, 2024 | 61.00p | 62.55p | 62.22p | 61.50p | 6,000 |
Jul 8, 2024 | 61.00p | 61.50p | 61.25p | 61.00p | 5,614 |
Jul 5, 2024 | 60.50p | 62.50p | 58.15p | 61.00p | 25,095 |
Jul 4, 2024 | 60.50p | 60.10p | 60.10p | 60.50p | 831 |
Jul 3, 2024 | 60.50p | 60.10p | 59.00p | 60.50p | 7,483 |
Jul 2, 2024 | 60.50p | 60.20p | 60.20p | 60.50p | 4,000 |
Jul 1, 2024 | 60.50p | 60.48p | 60.44p | 60.50p | 11,500 |
Jun 28, 2024 | 60.00p | 60.55p | 60.55p | 60.50p | 4,000 |
Jun 27, 2024 | 60.00p | 58.26p | 58.26p | 60.00p | 10,000 |
Jun 25, 2024 | 60.00p | 60.90p | 58.60p | 60.00p | 18,144 |
Jun 21, 2024 | 60.00p | 60.60p | 60.60p | 60.00p | 4,000 |
Jun 20, 2024 | 62.50p | 60.75p | 58.30p | 60.00p | 40,587 |
Jun 14, 2024 | 64.00p | 64.40p | 60.00p | 62.50p | 57,752 |
Jun 13, 2024 | 64.00p | 63.90p | 63.90p | 63.00p | 16 |
Jun 11, 2024 | 64.00p | 63.90p | 63.90p | 63.00p | 4,000 |
Jun 10, 2024 | 63.50p | 63.90p | 63.90p | 63.00p | 10,948 |
Jun 7, 2024 | 64.00p | 61.28p | 61.00p | 62.50p | 21,840 |
Jun 6, 2024 | 64.00p | 64.40p | 64.40p | 63.00p | 11 |
Jun 5, 2024 | 64.00p | 64.40p | 61.88p | 63.00p | 6,424 |
Jun 4, 2024 | 60.00p | 64.50p | 61.72p | 64.00p | 83,175 |
Jun 3, 2024 | 61.50p | 59.35p | 58.52p | 60.00p | 21,045 |
May 30, 2024 | 61.50p | 62.08p | 62.08p | 61.00p | 795 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.