1. Share Prices

  2. Northern Bear PLC (NTBR)

56.50p+0.00 (+0.00%)20 Sep 2024, 15:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Northern Bear PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 202456.50p56.95p55.00p56.50p7,087
Sep 19, 202456.50p55.30p55.30p56.50p9
Sep 18, 202456.50p55.36p55.33p56.50p19,655
Sep 16, 202455.50p57.70p54.00p56.50p56,670
Sep 13, 202455.50p55.70p55.70p55.50p10,023
Sep 12, 202455.50p55.75p55.75p55.50p10,000
Sep 11, 202455.50p55.80p55.80p55.50p537
Sep 10, 202456.00p56.50p54.25p55.50p4,246
Sep 9, 202456.00p57.00p55.20p56.00p21,611
Sep 6, 202456.00p56.23p55.20p56.00p5,010
Sep 5, 202455.50p56.50p55.28p56.00p45,406
Sep 4, 202455.00p55.70p55.60p55.50p15,654
Sep 3, 202454.00p56.00p53.00p55.00p88,983
Sep 2, 202456.50p57.27p53.20p54.00p70,323
Aug 30, 202460.00p57.50p55.00p56.50p32,400
Aug 29, 202460.00p60.40p58.45p59.50p11,481
Aug 28, 202461.00p61.66p60.16p61.00p15,225
Aug 27, 202461.00p61.80p60.13p61.00p23,670
Aug 23, 202460.00p61.50p60.00p61.00p31,741
Aug 22, 202459.50p60.55p60.48p60.00p13,116
Aug 21, 202459.50p60.55p59.00p59.50p5,145
Aug 20, 202459.50p61.00p61.00p59.50p3,500
Aug 19, 202459.00p59.60p58.45p59.50p10,711
Aug 16, 202459.00p59.70p59.70p59.00p3,500
Aug 15, 202459.00p59.90p59.70p59.00p7,952
Aug 14, 202460.00p61.12p58.28p59.00p37,844
Aug 13, 202460.00p58.60p58.60p60.00p4,000
Aug 12, 202460.50p61.90p58.45p60.00p30,742
Aug 8, 202460.50p61.50p59.89p60.50p6,610
Aug 7, 202460.50p60.00p58.90p60.50p27,256
Aug 6, 202459.00p58.00p58.00p59.00p4,000
Aug 5, 202460.50p59.44p58.00p59.00p19,419
Aug 2, 202460.50p59.00p59.00p60.50p1
Aug 1, 202460.50p60.90p58.89p60.50p22,332
Jul 31, 202460.50p60.90p58.89p60.50p23,702
Jul 30, 202460.50p61.70p61.00p61.00p19,621
Jul 29, 202460.50p62.86p58.76p60.50p29,794
Jul 25, 202460.50p61.60p61.60p60.50p400
Jul 23, 202460.50p61.70p61.70p60.50p1,061
Jul 22, 202460.00p61.90p58.60p60.50p10,026
Jul 19, 202461.50p62.35p58.13p60.00p51,142
Jul 18, 202461.50p62.41p58.75p60.00p26,257
Jul 17, 202461.50p63.90p58.75p61.50p30,312
Jul 16, 202461.50p62.25p58.65p61.50p10,695
Jul 15, 202461.50p62.25p62.25p61.50p4,017
Jul 10, 202461.50p58.65p58.18p61.50p245
Jul 9, 202461.00p62.55p62.22p61.50p6,000
Jul 8, 202461.00p61.50p61.25p61.00p5,614
Jul 5, 202460.50p62.50p58.15p61.00p25,095
Jul 4, 202460.50p60.10p60.10p60.50p831
12345
Showing 1 to 50 of 218

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.