60.50p+1.00 (+1.68%)28 Mar 2024, 16:33
Northern Bear PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 59.50p | 61.00p | 58.45p | 60.50p | 101,044 |
Mar 27, 2024 | 58.50p | 60.80p | 58.59p | 59.50p | 53,168 |
Mar 26, 2024 | 58.50p | 59.85p | 58.16p | 58.50p | 41,000 |
Mar 25, 2024 | 58.50p | 59.85p | 59.82p | 58.50p | 25,000 |
Mar 22, 2024 | 58.50p | 58.02p | 57.50p | 58.50p | 12,443 |
Mar 20, 2024 | 58.50p | 58.01p | 58.01p | 58.50p | 1,229 |
Mar 19, 2024 | 58.50p | 59.84p | 59.84p | 58.50p | 2,327 |
Mar 18, 2024 | 58.50p | 59.94p | 57.80p | 58.50p | 16,979 |
Mar 15, 2024 | 58.50p | 60.00p | 59.70p | 58.50p | 4,506 |
Mar 14, 2024 | 58.50p | 59.91p | 59.91p | 58.50p | 17 |
Mar 13, 2024 | 60.00p | 60.00p | 57.75p | 58.50p | 65,180 |
Mar 12, 2024 | 60.50p | 60.90p | 57.66p | 60.00p | 7,265 |
Mar 8, 2024 | 60.50p | 61.90p | 58.50p | 60.50p | 1,618 |
Mar 7, 2024 | 62.00p | 61.25p | 61.20p | 60.50p | 4,766 |
Mar 6, 2024 | 62.00p | 63.00p | 61.25p | 62.00p | 25,899 |
Mar 5, 2024 | 60.00p | 63.00p | 58.00p | 62.00p | 28,083 |
Mar 4, 2024 | 60.00p | 61.20p | 60.00p | 60.00p | 18,169 |
Mar 1, 2024 | 60.00p | 62.00p | 61.20p | 60.00p | 235 |
Feb 29, 2024 | 60.00p | 61.00p | 59.08p | 60.00p | 6,200 |
Feb 28, 2024 | 61.50p | 60.00p | 60.00p | 59.50p | 20,000 |
Feb 27, 2024 | 61.50p | 64.15p | 59.89p | 61.50p | 4,576 |
Feb 26, 2024 | 61.50p | 64.50p | 59.20p | 61.50p | 31,772 |
Feb 23, 2024 | 61.50p | 63.00p | 58.68p | 61.50p | 12,881 |
Feb 22, 2024 | 62.00p | 60.10p | 59.28p | 61.50p | 9,218 |
Feb 21, 2024 | 63.00p | 65.22p | 65.22p | 63.00p | 1,204 |
Feb 20, 2024 | 63.00p | 65.82p | 60.66p | 63.00p | 37,686 |
Feb 19, 2024 | 63.00p | 65.70p | 65.34p | 63.00p | 2,270 |
Feb 16, 2024 | 63.00p | 65.60p | 62.64p | 63.00p | 50,275 |
Feb 15, 2024 | 62.50p | 63.75p | 62.90p | 62.50p | 4,337 |
Feb 14, 2024 | 63.50p | 63.75p | 61.00p | 62.50p | 6,820 |
Feb 13, 2024 | 63.50p | 62.15p | 62.15p | 63.50p | 8,110 |
Feb 12, 2024 | 63.50p | 65.10p | 61.00p | 63.50p | 16,763 |
Feb 9, 2024 | 63.50p | 65.48p | 62.15p | 63.50p | 3,040 |
Feb 7, 2024 | 63.50p | 65.48p | 61.05p | 63.50p | 2,109 |
Feb 6, 2024 | 63.50p | 66.00p | 64.40p | 63.50p | 4,799 |
Feb 5, 2024 | 63.50p | 62.40p | 61.77p | 63.50p | 15,000 |
Feb 2, 2024 | 63.50p | 65.50p | 62.36p | 63.50p | 24,472 |
Feb 1, 2024 | 61.50p | 65.00p | 61.50p | 63.50p | 86,991 |
Jan 31, 2024 | 60.50p | 65.82p | 58.00p | 61.50p | 161,071 |
Jan 30, 2024 | 60.00p | 60.46p | 58.00p | 60.50p | 7,000 |
Jan 29, 2024 | 60.50p | 61.88p | 58.00p | 60.00p | 5,616 |
Jan 26, 2024 | 60.50p | 62.20p | 58.25p | 60.50p | 18,284 |
Jan 25, 2024 | 60.50p | 63.00p | 58.00p | 60.50p | 24,189 |
Jan 24, 2024 | 63.00p | 60.00p | 60.00p | 60.50p | 3,558 |
Jan 23, 2024 | 62.50p | 63.80p | 63.40p | 63.00p | 4,021 |
Jan 22, 2024 | 63.00p | 64.20p | 60.00p | 62.50p | 27,400 |
Jan 19, 2024 | 63.00p | 64.40p | 60.90p | 63.00p | 22,967 |
Jan 17, 2024 | 63.00p | 64.50p | 60.90p | 62.50p | 8,360 |
Jan 16, 2024 | 63.00p | 63.65p | 60.00p | 62.50p | 18,185 |
Jan 15, 2024 | 63.00p | 67.00p | 62.00p | 64.00p | 29,329 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.