Shares Magazine
66.50p+1.00 (+1.53%)02 May 2025, 12:04
Northern Bear PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 65.50p | 68.00p | 64.56p | 66.50p | 4,939 |
| May 1, 2025 | 65.50p | 67.00p | 64.56p | 65.50p | 26,311 |
| Apr 30, 2025 | 65.50p | 67.00p | 67.00p | 65.50p | 5,000 |
| Apr 28, 2025 | 65.50p | 67.00p | 66.64p | 65.50p | 12,080 |
| Apr 25, 2025 | 64.50p | 65.64p | 63.00p | 65.50p | 24,920 |
| Apr 22, 2025 | 64.50p | 63.00p | 63.00p | 64.50p | 22 |
| Apr 17, 2025 | 64.50p | 66.00p | 63.36p | 64.50p | 6,000 |
| Apr 16, 2025 | 64.50p | 66.00p | 63.31p | 64.50p | 22,636 |
| Apr 15, 2025 | 64.50p | 63.90p | 63.90p | 64.50p | 4,000 |
| Apr 14, 2025 | 65.00p | 67.00p | 64.12p | 64.50p | 28,022 |
| Apr 11, 2025 | 64.00p | 65.76p | 63.11p | 65.00p | 14,000 |
| Apr 10, 2025 | 64.00p | 65.50p | 64.50p | 64.00p | 20,000 |
| Apr 9, 2025 | 63.50p | 65.90p | 64.50p | 64.00p | 25,510 |
| Apr 8, 2025 | 62.00p | 64.00p | 62.65p | 63.50p | 26,925 |
| Apr 7, 2025 | 64.00p | 64.00p | 62.00p | 62.00p | 29,084 |
| Apr 4, 2025 | 65.50p | 64.80p | 63.00p | 64.00p | 20,324 |
| Apr 3, 2025 | 66.00p | 67.00p | 64.00p | 65.50p | 36,151 |
| Apr 2, 2025 | 66.50p | 67.15p | 65.68p | 66.00p | 27,000 |
| Apr 1, 2025 | 64.50p | 67.40p | 64.00p | 66.50p | 66,720 |
| Mar 28, 2025 | 64.50p | 66.80p | 63.33p | 64.50p | 29,964 |
| Mar 27, 2025 | 64.50p | 66.27p | 62.65p | 64.50p | 15,580 |
| Mar 26, 2025 | 65.50p | 66.25p | 64.53p | 64.50p | 11,000 |
| Mar 25, 2025 | 64.50p | 66.55p | 64.30p | 65.50p | 15,000 |
| Mar 24, 2025 | 65.00p | 67.00p | 64.45p | 65.50p | 38,544 |
| Mar 21, 2025 | 65.50p | 64.40p | 64.20p | 64.50p | 15,711 |
| Mar 20, 2025 | 66.00p | 64.40p | 64.40p | 66.00p | 3,659 |
| Mar 19, 2025 | 65.50p | 66.00p | 64.60p | 66.00p | 20,000 |
| Mar 18, 2025 | 64.00p | 65.60p | 63.22p | 64.50p | 12,556 |
| Mar 17, 2025 | 62.50p | 65.09p | 62.00p | 64.00p | 83,034 |
| Mar 14, 2025 | 62.50p | 64.00p | 60.20p | 62.50p | 13,645 |
| Mar 13, 2025 | 62.50p | 65.00p | 60.00p | 62.50p | 10,247 |
| Mar 12, 2025 | 61.50p | 64.90p | 61.00p | 62.50p | 31,455 |
| Mar 11, 2025 | 60.00p | 63.00p | 58.85p | 61.50p | 39,183 |
| Mar 10, 2025 | 60.00p | 61.88p | 58.56p | 60.00p | 60,077 |
| Mar 7, 2025 | 57.00p | 60.00p | 56.24p | 60.00p | 111,200 |
| Mar 6, 2025 | 54.50p | 62.60p | 54.84p | 57.00p | 441,416 |
| Mar 5, 2025 | 54.50p | 54.00p | 52.23p | 52.50p | 17,001 |
| Mar 4, 2025 | 54.50p | 53.15p | 53.15p | 54.50p | 8,000 |
| Mar 3, 2025 | 54.50p | 53.50p | 53.50p | 54.50p | 4,000 |
| Feb 28, 2025 | 54.50p | 53.70p | 53.50p | 54.50p | 36,060 |
| Feb 26, 2025 | 54.50p | 53.50p | 53.50p | 54.50p | 1,000 |
| Feb 25, 2025 | 54.50p | 54.69p | 53.50p | 54.50p | 15,702 |
| Feb 24, 2025 | 54.00p | 53.55p | 53.00p | 54.50p | 4,004 |
| Feb 17, 2025 | 54.00p | 55.00p | 53.50p | 54.00p | 9,576 |
| Feb 14, 2025 | 54.00p | 54.70p | 53.52p | 54.00p | 1,009 |
| Feb 13, 2025 | 54.00p | 55.00p | 55.00p | 54.00p | 23 |
| Feb 12, 2025 | 54.00p | 55.00p | 55.00p | 54.00p | 5,000 |
| Feb 11, 2025 | 54.50p | 55.94p | 53.56p | 54.00p | 17,527 |
| Feb 10, 2025 | 54.50p | 56.00p | 53.52p | 54.50p | 16,501 |
| Feb 7, 2025 | 54.50p | 54.50p | 54.50p | 54.50p | 1,734 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.