Shares Magazine
55.50p+2.00 (+3.74%)18 Dec 2024, 17:15
Northern Bear PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 18, 2024 | 54.50p | 53.00p | 53.00p | 55.50p | 22,450 |
| Dec 17, 2024 | 54.00p | 54.40p | 53.00p | 53.50p | 33,937 |
| Dec 16, 2024 | 55.00p | 54.65p | 54.40p | 54.00p | 1,846 |
| Dec 13, 2024 | 53.50p | 55.00p | 54.67p | 54.00p | 10,990 |
| Dec 12, 2024 | 54.50p | 54.67p | 54.40p | 53.50p | 1,778 |
| Dec 10, 2024 | 54.50p | 54.40p | 54.40p | 54.50p | 78 |
| Dec 9, 2024 | 54.50p | 54.41p | 54.41p | 54.50p | 10,000 |
| Dec 6, 2024 | 54.50p | 54.41p | 52.27p | 54.50p | 5,754 |
| Dec 5, 2024 | 54.50p | 54.45p | 52.55p | 54.50p | 26,000 |
| Dec 4, 2024 | 54.50p | 55.70p | 55.70p | 54.50p | 3 |
| Dec 3, 2024 | 54.50p | 56.00p | 52.00p | 54.50p | 30,200 |
| Dec 2, 2024 | 54.50p | 56.13p | 53.25p | 54.50p | 14,333 |
| Nov 29, 2024 | 56.50p | 58.40p | 52.00p | 54.50p | 363,707 |
| Nov 28, 2024 | 51.50p | 50.00p | 48.00p | 50.50p | 52,746 |
| Nov 27, 2024 | 51.50p | 52.40p | 52.40p | 51.50p | 19 |
| Nov 25, 2024 | 51.50p | 50.16p | 50.03p | 51.50p | 19,016 |
| Nov 22, 2024 | 52.50p | 50.16p | 50.16p | 51.50p | 1,487 |
| Nov 20, 2024 | 52.50p | 51.33p | 50.00p | 52.00p | 23,000 |
| Nov 15, 2024 | 53.00p | 53.80p | 51.45p | 52.00p | 25,582 |
| Nov 14, 2024 | 53.00p | 53.85p | 53.55p | 52.50p | 4,443 |
| Nov 13, 2024 | 53.00p | 53.55p | 52.95p | 52.50p | 16,993 |
| Nov 12, 2024 | 53.00p | 51.40p | 51.00p | 53.00p | 12,054 |
| Nov 11, 2024 | 54.50p | 54.80p | 49.10p | 53.00p | 106,775 |
| Nov 8, 2024 | 55.50p | 54.66p | 52.50p | 54.50p | 41,509 |
| Nov 6, 2024 | 55.50p | 55.00p | 55.00p | 55.00p | 901 |
| Nov 5, 2024 | 55.50p | 55.13p | 54.13p | 55.00p | 10,000 |
| Nov 4, 2024 | 55.50p | 55.15p | 54.00p | 55.00p | 10,230 |
| Nov 1, 2024 | 55.50p | 55.25p | 54.00p | 55.00p | 33,896 |
| Oct 31, 2024 | 55.00p | 56.55p | 53.20p | 55.50p | 45,086 |
| Oct 30, 2024 | 51.50p | 56.80p | 50.00p | 55.00p | 57,269 |
| Oct 29, 2024 | 52.00p | 50.50p | 50.50p | 51.50p | 4,000 |
| Oct 25, 2024 | 51.50p | 51.79p | 51.00p | 52.00p | 16,459 |
| Oct 24, 2024 | 50.50p | 51.50p | 50.50p | 51.50p | 17,631 |
| Oct 23, 2024 | 52.50p | 51.67p | 51.00p | 50.50p | 28,631 |
| Oct 22, 2024 | 54.00p | 52.80p | 51.55p | 52.50p | 21,489 |
| Oct 21, 2024 | 54.00p | 53.00p | 53.00p | 54.00p | 3,000 |
| Oct 18, 2024 | 54.00p | 53.68p | 53.00p | 54.00p | 1,608 |
| Oct 17, 2024 | 54.00p | 53.68p | 53.68p | 54.00p | 7,750 |
| Oct 16, 2024 | 54.00p | 53.80p | 53.80p | 54.00p | 1,851 |
| Oct 15, 2024 | 54.00p | 53.88p | 53.02p | 54.00p | 6,957 |
| Oct 14, 2024 | 54.00p | 54.10p | 53.00p | 54.00p | 2,235 |
| Oct 11, 2024 | 54.00p | 54.10p | 53.00p | 54.00p | 3,518 |
| Oct 10, 2024 | 55.00p | 54.10p | 53.00p | 54.00p | 17,344 |
| Oct 9, 2024 | 55.00p | 54.70p | 53.00p | 54.50p | 4,871 |
| Oct 8, 2024 | 54.50p | 54.70p | 53.00p | 54.50p | 4,027 |
| Oct 7, 2024 | 55.00p | 53.18p | 53.18p | 54.50p | 4,000 |
| Oct 4, 2024 | 55.00p | 53.00p | 53.00p | 54.50p | 2,500 |
| Oct 3, 2024 | 55.00p | 54.64p | 54.64p | 54.50p | 6,000 |
| Oct 2, 2024 | 55.00p | 54.66p | 54.66p | 54.50p | 4,566 |
| Oct 1, 2024 | 54.50p | 54.40p | 53.15p | 54.50p | 11,500 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.