- Share Prices
Northern Bear PLC (NTBR)
54.50p+0.16 (+0.29%)02 Oct 2024, 15:23
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 |