54.50p+0.00 (+0.00%)26 Sep 2024, 15:17
Northern Bear PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 56.50p | 56.95p | 55.00p | 56.50p | 7,087 |
Sep 19, 2024 | 56.50p | 55.30p | 55.30p | 56.50p | 9 |
Sep 18, 2024 | 56.50p | 55.36p | 55.33p | 56.50p | 19,655 |
Sep 16, 2024 | 55.50p | 57.70p | 54.00p | 56.50p | 56,670 |
Sep 13, 2024 | 55.50p | 55.70p | 55.70p | 55.50p | 10,023 |
Sep 12, 2024 | 55.50p | 55.75p | 55.75p | 55.50p | 10,000 |
Sep 11, 2024 | 55.50p | 55.80p | 55.80p | 55.50p | 537 |
Sep 10, 2024 | 56.00p | 56.50p | 54.25p | 55.50p | 4,246 |
Sep 9, 2024 | 56.00p | 57.00p | 55.20p | 56.00p | 21,611 |
Sep 6, 2024 | 56.00p | 56.23p | 55.20p | 56.00p | 5,010 |
Sep 5, 2024 | 55.50p | 56.50p | 55.28p | 56.00p | 45,406 |
Sep 4, 2024 | 55.00p | 55.70p | 55.60p | 55.50p | 15,654 |
Sep 3, 2024 | 54.00p | 56.00p | 53.00p | 55.00p | 88,983 |
Sep 2, 2024 | 56.50p | 57.27p | 53.20p | 54.00p | 70,323 |
Aug 30, 2024 | 60.00p | 57.50p | 55.00p | 56.50p | 32,400 |
Aug 29, 2024 | 60.00p | 60.40p | 58.45p | 59.50p | 11,481 |
Aug 28, 2024 | 61.00p | 61.66p | 60.16p | 61.00p | 15,225 |
Aug 27, 2024 | 61.00p | 61.80p | 60.13p | 61.00p | 23,670 |
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 |
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 |
---|---|---|
Watches Of Switzerland Group PLC | 473.40 | 11.13 |
Burberry Group PLC | 663.80 | 8.71 |
Hochschild Mining PLC | 198.80 | 6.31 |
Fidelity China Special Situations PLC | 199.20 | 6.18 |
Anglo American PLC | 2,439.50 | 6.16 |
Prudential PLC | 681.60 | 6.14 |
Fallers
Company | Price | % Chg |
---|---|---|
Shell PLC | 2,415.00 | -4.62 |
Petershill Partners PLC | 213.00 | -4.48 |
BP PLC | 383.85 | -4.10 |
Raspberry Pi Holdings PLC | 375.20 | -3.70 |
Future PLC | 993.50 | -3.17 |
Aston Martin Lagonda Global Holdings PLC | 151.40 | -3.14 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.