Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Northern Bear Historic Prices

 
     
Date Open High Low Close Volume
Oct 18, 2019 0.00 0.00 0.00 70.50 0
Oct 17, 2019 70.50 70.50 70.50 70.50 3,250
Oct 16, 2019 0.00 0.00 0.00 68.00 0
Oct 15, 2019 70.00 70.90 68.50 68.00 32,949
Oct 14, 2019 68.73 0.00 0.00 69.00 0
Oct 11, 2019 68.73 70.92 68.73 69.00 3,363
Oct 10, 2019 68.70 70.92 68.70 69.00 6,461
Oct 9, 2019 0.00 0.00 0.00 69.50 0
Oct 8, 2019 0.00 0.00 0.00 69.50 30,178
Oct 7, 2019 71.00 71.00 68.66 69.50 2,220
Oct 4, 2019 71.00 71.00 71.00 69.50 35,350
Oct 3, 2019 70.50 70.50 66.55 69.50 84,593
Oct 2, 2019 70.70 70.70 66.45 68.50 8,938
Oct 1, 2019 66.50 70.25 66.50 68.50 42,793
Sep 30, 2019 68.50 0.00 0.00 68.50 0
Sep 27, 2019 68.50 70.45 66.65 68.50 61,514
Sep 26, 2019 66.60 70.94 65.10 68.50 143,036
Sep 25, 2019 60.29 60.29 60.29 61.50 3,000
Sep 24, 2019 61.90 62.80 60.29 61.50 12,941
Sep 23, 2019 60.19 60.19 60.19 61.50 2,000
Sep 20, 2019 60.19 60.19 60.19 61.50 22,407
Sep 19, 2019 0.00 0.00 0.00 60.50 0
Sep 18, 2019 58.50 60.00 58.50 60.00 41,839
Sep 17, 2019 58.40 60.80 58.40 60.50 14,319
Sep 16, 2019 60.80 60.80 58.40 60.50 9,791
Sep 13, 2019 60.80 60.80 60.80 60.50 2,438
Sep 12, 2019 58.31 60.88 58.31 60.50 5,641
Sep 11, 2019 58.30 60.88 58.30 60.50 7,340
Sep 10, 2019 58.40 58.40 58.30 60.50 16,207
Sep 9, 2019 61.90 61.90 61.88 60.50 2,413
Sep 6, 2019 59.08 60.00 58.30 60.50 37,670
Sep 5, 2019 59.08 59.08 59.08 61.00 2,000
Sep 4, 2019 58.15 61.75 58.15 61.00 19,846
Sep 3, 2019 59.10 62.08 59.00 60.00 17,073
Sep 2, 2019 63.50 63.50 60.35 61.50 41,412
Aug 30, 2019 64.50 64.50 60.33 62.00 9,076
Aug 29, 2019 62.08 62.08 62.00 63.50 4,489
Aug 28, 2019 0.00 0.00 0.00 64.00 0
Aug 27, 2019 63.50 64.54 61.00 64.00 45,863
Aug 26, 2019 63.70 0.00 0.00 62.00 0
Aug 22, 2019 64.00 64.00 60.25 62.00 5,660
Aug 21, 2019 61.90 62.90 61.68 62.00 19,000
Aug 20, 2019 59.30 59.40 59.10 61.50 18,220
Aug 19, 2019 62.00 62.00 59.25 61.50 6,220
Aug 16, 2019 62.00 62.00 59.25 60.50 26,681
Aug 15, 2019 61.45 62.00 58.10 60.50 22,425
Aug 14, 2019 60.00 60.00 57.08 60.50 19,632
Aug 13, 2019 0.00 0.00 0.00 60.50 0
Aug 12, 2019 63.00 0.00 60.00 60.50 65,102
Aug 9, 2019 63.00 64.00 60.90 61.50 9,215
Showing 1 to 50 of 260