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
Feb 21, 2020 76.45 77.00 74.50 75.00 26,851
Feb 20, 2020 76.45 76.45 72.35 74.50 8,369
Feb 19, 2020 76.45 76.45 76.45 74.50 1,500
Feb 18, 2020 0.00 0.00 0.00 74.50 0
Feb 17, 2020 74.75 74.75 74.75 74.50 11,536
Feb 14, 2020 71.75 74.75 71.75 73.00 12,215
Feb 13, 2020 74.92 74.92 71.58 73.00 15,688
Feb 12, 2020 74.00 74.92 74.00 73.00 30,527
Feb 11, 2020 74.00 75.00 74.00 73.00 8,868
Feb 10, 2020 0.00 0.00 0.00 73.00 0
Feb 7, 2020 0.00 0.00 0.00 73.00 0
Feb 6, 2020 74.00 74.00 74.00 73.00 2,201
Feb 5, 2020 0.00 0.00 0.00 73.00 0
Feb 4, 2020 71.58 74.45 71.58 73.00 2,555
Feb 3, 2020 71.58 71.58 71.58 73.00 1,395
Jan 31, 2020 74.50 74.50 73.25 73.00 17,753
Jan 30, 2020 0.00 0.00 0.00 74.00 0
Jan 29, 2020 74.45 74.45 74.45 74.00 134
Jan 28, 2020 73.0002 74.4998 73.0002 74.00 9,910
Jan 27, 2020 74.75 74.75 74.75 74.00 1,323
Jan 24, 2020 73.50 75.00 73.50 74.00 11,000
Jan 23, 2020 0.00 0.00 0.00 74.50 0
Jan 22, 2020 75.06 75.06 75.00 74.50 19,360
Jan 21, 2020 76.20 76.20 76.20 76.50 25,000
Jan 20, 2020 0.00 0.00 0.00 77.50 12,600
Jan 17, 2020 76.20 79.40 75.6002 77.50 38,522
Jan 16, 2020 72.11 81.90 72.11 77.50 237,998
Jan 15, 2020 0.00 0.00 0.00 73.50 0
Jan 14, 2020 75.00 75.00 75.00 73.50 27,266
Jan 13, 2020 75.00 75.00 75.00 73.50 4,989
Jan 10, 2020 71.51 71.51 71.51 73.50 7,500
Jan 9, 2020 0.00 0.00 0.00 73.50 0
Jan 8, 2020 0.00 0.00 0.00 73.50 0
Jan 7, 2020 0.00 0.00 0.00 73.50 0
Jan 6, 2020 71.50 71.50 71.50 73.50 2,875
Jan 3, 2020 71.50 71.50 71.50 73.50 18,497
Jan 2, 2020 0.00 0.00 0.00 72.00 0
Jan 1, 2020 0.00 0.00 0.00 72.00 0
Dec 31, 2019 0.00 0.00 0.00 72.00 0
Dec 30, 2019 73.92 73.92 73.92 72.00 17,271
Dec 27, 2019 0.00 0.00 0.00 72.00 0
Dec 26, 2019 0.00 0.00 0.00 72.00 0
Dec 25, 2019 0.00 0.00 0.00 72.00 0
Dec 24, 2019 0.00 0.00 0.00 72.00 0
Dec 23, 2019 0.00 0.00 0.00 72.00 0
Dec 20, 2019 71.00 73.92 71.00 72.00 8,622
Dec 19, 2019 0.00 0.00 0.00 72.00 0
Dec 18, 2019 0.00 0.00 0.00 72.00 0
Dec 17, 2019 72.04 72.04 72.04 72.00 54,768
Dec 16, 2019 74.75 75.50 72.50 74.50 29,662
Showing 1 to 50 of 260