- Share Prices
Northern Bear PLC (NTBR)
94.00p+1.50 (+1.62%)15 Jul 2025, 17:15
Northern Bear PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 93.50p | 98.00p | 90.50p | 92.50p | 154,165 |
Jul 11, 2025 | 89.50p | 95.00p | 88.00p | 93.50p | 66,851 |
Jul 10, 2025 | 87.50p | 90.00p | 87.54p | 89.50p | 22,438 |
Jul 9, 2025 | 87.50p | 89.00p | 86.85p | 87.50p | 15,075 |
Jul 8, 2025 | 87.00p | 89.00p | 86.00p | 87.50p | 24,135 |
Jul 7, 2025 | 83.50p | 87.82p | 83.50p | 87.00p | 81,938 |
Jul 4, 2025 | 82.00p | 84.67p | 82.35p | 83.50p | 28,449 |
Jul 3, 2025 | 80.50p | 83.00p | 80.50p | 82.00p | 15,856 |
Jul 2, 2025 | 80.50p | 81.20p | 79.00p | 80.50p | 14,098 |
Jun 27, 2025 | 80.50p | 81.67p | 79.03p | 80.50p | 4,582 |
Jun 25, 2025 | 80.50p | 81.67p | 80.25p | 80.50p | 12,434 |
Jun 24, 2025 | 80.50p | 82.00p | 80.25p | 80.50p | 8,350 |
Jun 23, 2025 | 80.00p | 81.85p | 80.25p | 80.50p | 8,364 |
Jun 20, 2025 | 80.00p | 82.00p | 78.90p | 80.00p | 40,078 |
Jun 19, 2025 | 78.50p | 82.00p | 78.88p | 80.00p | 84,000 |
Jun 18, 2025 | 79.50p | 80.50p | 78.00p | 78.50p | 91,755 |
Jun 17, 2025 | 80.50p | 83.00p | 80.25p | 79.50p | 84,282 |
Jun 16, 2025 | 80.50p | 82.00p | 79.50p | 80.50p | 19,082 |
Jun 13, 2025 | 80.50p | 82.00p | 79.00p | 80.50p | 7,183 |
Jun 12, 2025 | 78.00p | 81.00p | 79.30p | 80.50p | 9,957 |
Jun 11, 2025 | 77.50p | 80.00p | 77.50p | 78.00p | 12,173 |
Jun 10, 2025 | 77.50p | 79.00p | 76.35p | 77.50p | 43,119 |
Jun 9, 2025 | 77.50p | 79.00p | 76.00p | 77.50p | 148,129 |
Jun 6, 2025 | 73.50p | 78.80p | 74.00p | 77.50p | 49,740 |
Jun 5, 2025 | 72.00p | 75.00p | 72.30p | 73.50p | 35,831 |
Jun 4, 2025 | 72.00p | 71.45p | 71.45p | 72.00p | 5,006 |
Jun 3, 2025 | 70.00p | 75.00p | 69.76p | 72.00p | 47,242 |
Jun 2, 2025 | 70.00p | 72.00p | 69.33p | 70.00p | 34,249 |
May 30, 2025 | 70.00p | 68.74p | 68.74p | 70.00p | 5,000 |
May 29, 2025 | 69.50p | 72.00p | 68.00p | 70.00p | 2,569 |
May 28, 2025 | 69.50p | 70.25p | 68.85p | 69.50p | 10,500 |
May 27, 2025 | 69.00p | 71.00p | 67.60p | 69.50p | 16,499 |
May 23, 2025 | 70.00p | 68.68p | 68.68p | 69.00p | 5,000 |
May 22, 2025 | 70.00p | 68.65p | 68.60p | 70.00p | 17,043 |
May 21, 2025 | 68.50p | 70.00p | 70.00p | 70.00p | 4,000 |
May 20, 2025 | 68.00p | 68.90p | 68.70p | 68.50p | 14,449 |
May 16, 2025 | 68.50p | 68.75p | 67.54p | 68.00p | 18,456 |
May 15, 2025 | 68.50p | 70.00p | 67.55p | 68.50p | 216 |
May 14, 2025 | 68.50p | 67.56p | 67.56p | 68.50p | 3,000 |
May 13, 2025 | 68.00p | 70.00p | 68.00p | 68.50p | 26,495 |
May 12, 2025 | 67.00p | 68.79p | 68.79p | 68.00p | 2,262 |
May 9, 2025 | 66.50p | 69.80p | 67.00p | 67.50p | 42,065 |
May 7, 2025 | 66.50p | 67.85p | 65.45p | 66.50p | 9,626 |
May 6, 2025 | 66.50p | 67.70p | 65.25p | 66.50p | 10,323 |
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 |