60.50p+1.00 (+1.68%)28 Mar 2024, 16:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Northern Bear PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 202459.50p61.00p58.45p60.50p101,044
Mar 27, 202458.50p60.80p58.59p59.50p53,168
Mar 26, 202458.50p59.85p58.16p58.50p41,000
Mar 25, 202458.50p59.85p59.82p58.50p25,000
Mar 22, 202458.50p58.02p57.50p58.50p12,443
Mar 20, 202458.50p58.01p58.01p58.50p1,229
Mar 19, 202458.50p59.84p59.84p58.50p2,327
Mar 18, 202458.50p59.94p57.80p58.50p16,979
Mar 15, 202458.50p60.00p59.70p58.50p4,506
Mar 14, 202458.50p59.91p59.91p58.50p17
Mar 13, 202460.00p60.00p57.75p58.50p65,180
Mar 12, 202460.50p60.90p57.66p60.00p7,265
Mar 8, 202460.50p61.90p58.50p60.50p1,618
Mar 7, 202462.00p61.25p61.20p60.50p4,766
Mar 6, 202462.00p63.00p61.25p62.00p25,899
Mar 5, 202460.00p63.00p58.00p62.00p28,083
Mar 4, 202460.00p61.20p60.00p60.00p18,169
Mar 1, 202460.00p62.00p61.20p60.00p235
Feb 29, 202460.00p61.00p59.08p60.00p6,200
Feb 28, 202461.50p60.00p60.00p59.50p20,000
Feb 27, 202461.50p64.15p59.89p61.50p4,576
Feb 26, 202461.50p64.50p59.20p61.50p31,772
Feb 23, 202461.50p63.00p58.68p61.50p12,881
Feb 22, 202462.00p60.10p59.28p61.50p9,218
Feb 21, 202463.00p65.22p65.22p63.00p1,204
Feb 20, 202463.00p65.82p60.66p63.00p37,686
Feb 19, 202463.00p65.70p65.34p63.00p2,270
Feb 16, 202463.00p65.60p62.64p63.00p50,275
Feb 15, 202462.50p63.75p62.90p62.50p4,337
Feb 14, 202463.50p63.75p61.00p62.50p6,820
Feb 13, 202463.50p62.15p62.15p63.50p8,110
Feb 12, 202463.50p65.10p61.00p63.50p16,763
Feb 9, 202463.50p65.48p62.15p63.50p3,040
Feb 7, 202463.50p65.48p61.05p63.50p2,109
Feb 6, 202463.50p66.00p64.40p63.50p4,799
Feb 5, 202463.50p62.40p61.77p63.50p15,000
Feb 2, 202463.50p65.50p62.36p63.50p24,472
Feb 1, 202461.50p65.00p61.50p63.50p86,991
Jan 31, 202460.50p65.82p58.00p61.50p161,071
Jan 30, 202460.00p60.46p58.00p60.50p7,000
Jan 29, 202460.50p61.88p58.00p60.00p5,616
Jan 26, 202460.50p62.20p58.25p60.50p18,284
Jan 25, 202460.50p63.00p58.00p60.50p24,189
Jan 24, 202463.00p60.00p60.00p60.50p3,558
Jan 23, 202462.50p63.80p63.40p63.00p4,021
Jan 22, 202463.00p64.20p60.00p62.50p27,400
Jan 19, 202463.00p64.40p60.90p63.00p22,967
Jan 17, 202463.00p64.50p60.90p62.50p8,360
Jan 16, 202463.00p63.65p60.00p62.50p18,185
Jan 15, 202463.00p67.00p62.00p64.00p29,329
Showing 1 to 50 of 217