Northern Bear PLC (AIM:NTBR)
London · Delayed Price · Currency is GBP · Price in GBX 107.50
-0.50 (-0.46%)
Oct 31, 2025, 3:59 PM GMT+1
Northern Bear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 105.80 | 110.00 | 105.80 | 107.50 | 107.50 | -0.46% | 36,513 |
| Oct 30, 2025 | 108.00 | 111.00 | 105.65 | 108.00 | 108.00 | - | 35,290 |
| Oct 29, 2025 | 108.00 | 111.00 | 105.00 | 108.00 | 108.00 | - | 4,249 |
| Oct 28, 2025 | 108.00 | 111.00 | 105.65 | 108.00 | 108.00 | - | 28,312 |
| Oct 27, 2025 | 108.00 | 111.00 | 105.66 | 108.00 | 108.00 | - | 53,625 |
| Oct 24, 2025 | 108.00 | 111.00 | 107.50 | 108.00 | 108.00 | - | 92,816 |
| Oct 23, 2025 | 111.50 | 111.50 | 107.44 | 108.00 | 108.00 | -3.14% | 29,648 |
| Oct 22, 2025 | 107.50 | 111.50 | 107.50 | 111.50 | 111.50 | 3.72% | 52,704 |
| Oct 21, 2025 | 107.00 | 108.75 | 105.35 | 107.50 | 107.50 | 0.47% | 18,792 |
| Oct 20, 2025 | 107.00 | 110.00 | 104.55 | 107.00 | 107.00 | - | 4,096 |
| Oct 17, 2025 | 108.00 | 111.00 | 104.30 | 107.00 | 107.00 | -0.93% | 42,931 |
| Oct 16, 2025 | 108.00 | 111.00 | 106.50 | 108.00 | 108.00 | - | 31,975 |
| Oct 15, 2025 | 109.50 | 110.46 | 108.00 | 108.00 | 108.00 | -1.37% | 5,815 |
| Oct 14, 2025 | 109.50 | 109.66 | 108.00 | 109.50 | 109.50 | - | 15,406 |
| Oct 13, 2025 | 112.50 | 115.00 | 108.24 | 109.50 | 109.50 | -2.67% | 31,734 |
| Oct 10, 2025 | 112.50 | 113.50 | 110.00 | 112.50 | 112.50 | - | 36,190 |
| Oct 9, 2025 | 113.00 | 113.70 | 110.00 | 112.50 | 112.50 | -0.44% | 18,844 |
| Oct 8, 2025 | 113.50 | 114.00 | 111.15 | 113.00 | 113.00 | -0.44% | 23,741 |
| Oct 7, 2025 | 116.00 | 118.00 | 111.00 | 113.50 | 113.50 | -1.73% | 63,444 |
| Oct 6, 2025 | 108.00 | 118.00 | 108.00 | 115.50 | 115.50 | 6.94% | 156,724 |
| Oct 3, 2025 | 108.00 | 111.00 | 105.00 | 108.00 | 108.00 | - | 52,737 |
| Oct 2, 2025 | 105.00 | 109.00 | 104.61 | 108.00 | 108.00 | 2.86% | 87,740 |
| Oct 1, 2025 | 98.50 | 108.00 | 98.50 | 105.00 | 105.00 | 10.53% | 169,584 |
| Sep 30, 2025 | 95.00 | 96.88 | 92.50 | 95.00 | 95.00 | - | 15,898 |
| Sep 29, 2025 | 96.00 | 97.00 | 92.65 | 95.00 | 95.00 | -1.04% | 26,696 |
| Sep 26, 2025 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | - | 6,172 |
| Sep 25, 2025 | 96.50 | 98.00 | 94.00 | 96.00 | 96.00 | -0.52% | 41,707 |
| Sep 24, 2025 | 96.00 | 97.90 | 95.00 | 96.50 | 96.50 | 0.52% | 14,357 |
| Sep 23, 2025 | 95.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 6,720 |
| Sep 22, 2025 | 92.50 | 97.00 | 92.50 | 95.00 | 95.00 | 2.70% | 7,537 |
| Sep 19, 2025 | 92.00 | 94.00 | 91.66 | 92.50 | 92.50 | 0.54% | 2,748 |
| Sep 18, 2025 | 92.00 | 92.00 | 91.60 | 92.00 | 92.00 | - | 8,993 |
| Sep 17, 2025 | 92.00 | 93.90 | 92.00 | 92.00 | 92.00 | - | 8,000 |
| Sep 16, 2025 | 92.00 | 94.00 | 91.60 | 92.00 | 92.00 | - | 3,547 |
| Sep 15, 2025 | 92.00 | 94.00 | 90.00 | 92.00 | 92.00 | - | 24,618 |
| Sep 12, 2025 | 92.00 | 94.00 | 91.16 | 92.00 | 92.00 | - | 21,689 |
| Sep 11, 2025 | 91.50 | 94.00 | 90.00 | 92.00 | 92.00 | 0.55% | 12,921 |
| Sep 10, 2025 | 91.50 | 93.89 | 90.48 | 91.50 | 91.50 | - | 14,324 |
| Sep 9, 2025 | 90.50 | 93.96 | 90.33 | 91.50 | 91.50 | 1.10% | 41,962 |
| Sep 8, 2025 | 88.00 | 93.00 | 88.00 | 90.50 | 90.50 | 1.69% | 24,827 |
| Sep 5, 2025 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 47,300 |
| Sep 4, 2025 | 86.50 | 89.50 | 85.15 | 89.00 | 89.00 | 2.89% | 79,518 |
| Sep 3, 2025 | 91.00 | 91.00 | 86.50 | 86.50 | 86.50 | -4.95% | 68,966 |
| Sep 2, 2025 | 91.00 | 91.63 | 91.00 | 91.00 | 91.00 | -0.55% | 11,284 |
| Sep 1, 2025 | 91.78 | 92.00 | 90.07 | 91.50 | 91.50 | 0.55% | 61,817 |
| Aug 29, 2025 | 92.00 | 94.88 | 90.00 | 91.00 | 91.00 | -3.70% | 81,787 |
| Aug 28, 2025 | 96.16 | 97.00 | 94.50 | 94.50 | 94.50 | -1.56% | 18,816 |
| Aug 27, 2025 | 97.44 | 98.40 | 95.00 | 96.00 | 92.50 | 1.05% | 87,074 |
| Aug 26, 2025 | 101.00 | 101.00 | 94.42 | 95.00 | 91.54 | -3.55% | 47,108 |
| Aug 22, 2025 | 97.40 | 99.50 | 96.00 | 98.50 | 94.91 | - | 64,409 |