Northern Bear PLC (AIM:NTBR)
London · Delayed Price · Currency is GBP · Price in GBX 90.48
-0.02 (-0.02%)
Sep 9, 2025, 4:18 PM GMT+1
Northern Bear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 88.00 | 91.50 | 88.00 | 91.50 | 91.50 | 2.81% | 17,108 |
| 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 |
| Aug 21, 2025 | 97.44 | 99.61 | 97.25 | 98.50 | 94.91 | -0.51% | 21,619 |
| Aug 20, 2025 | 102.00 | 102.20 | 97.00 | 99.00 | 95.39 | -3.41% | 42,562 |
| Aug 19, 2025 | 103.78 | 103.78 | 102.02 | 102.50 | 98.76 | -0.49% | 30,797 |
| Aug 18, 2025 | 102.72 | 104.00 | 102.15 | 103.00 | 99.24 | -0.96% | 35,468 |
| Aug 15, 2025 | 105.20 | 105.20 | 102.62 | 104.00 | 100.21 | - | 36,295 |
| Aug 14, 2025 | 103.50 | 105.35 | 102.60 | 104.00 | 100.21 | -0.95% | 50,081 |
| Aug 13, 2025 | 105.50 | 106.50 | 103.02 | 105.00 | 101.17 | 0.96% | 79,090 |
| Aug 12, 2025 | 103.91 | 105.33 | 102.45 | 104.00 | 100.21 | 1.46% | 72,878 |
| Aug 11, 2025 | 102.00 | 103.50 | 98.55 | 102.50 | 98.76 | 1.49% | 116,861 |
| Aug 8, 2025 | 94.65 | 102.00 | 94.65 | 101.00 | 97.32 | 5.21% | 134,470 |
| Aug 7, 2025 | 96.50 | 97.40 | 95.81 | 96.00 | 92.50 | -3.03% | 40,757 |
| Aug 6, 2025 | 98.45 | 99.00 | 98.00 | 99.00 | 95.39 | -0.50% | 13,000 |
| Aug 5, 2025 | 97.50 | 100.75 | 97.50 | 99.50 | 95.87 | 2.58% | 81,757 |
| Aug 4, 2025 | 95.15 | 100.60 | 95.00 | 97.00 | 93.46 | 0.52% | 132,613 |
| Aug 1, 2025 | 96.85 | 97.25 | 95.00 | 96.50 | 92.98 | -2.03% | 39,543 |
| Jul 31, 2025 | 100.00 | 100.62 | 96.55 | 98.50 | 94.91 | - | 68,854 |
| Jul 30, 2025 | 100.12 | 101.00 | 96.65 | 98.50 | 94.91 | -1.99% | 113,921 |
| Jul 29, 2025 | 101.25 | 102.00 | 99.50 | 100.50 | 96.84 | -1.95% | 27,119 |
| Jul 28, 2025 | 104.00 | 105.90 | 101.00 | 102.50 | 98.76 | 0.49% | 85,050 |
| Jul 25, 2025 | 102.15 | 104.25 | 100.00 | 102.00 | 98.28 | -1.45% | 20,465 |
| Jul 24, 2025 | 100.58 | 105.00 | 100.50 | 103.50 | 99.73 | 3.50% | 144,434 |
| Jul 23, 2025 | 99.72 | 101.88 | 94.15 | 100.00 | 96.35 | -0.99% | 108,539 |
| Jul 22, 2025 | 103.71 | 105.00 | 99.00 | 101.00 | 97.32 | -1.94% | 99,052 |
| Jul 21, 2025 | 101.75 | 110.00 | 98.92 | 103.00 | 99.24 | 3.00% | 341,480 |
| Jul 18, 2025 | 95.52 | 101.90 | 93.42 | 100.00 | 96.35 | 5.82% | 192,159 |
| Jul 17, 2025 | 95.50 | 96.11 | 93.00 | 94.50 | 91.05 | -0.53% | 74,438 |
| Jul 16, 2025 | 94.20 | 97.80 | 93.50 | 95.00 | 91.54 | 1.06% | 119,175 |
| Jul 15, 2025 | 97.07 | 98.75 | 90.50 | 94.00 | 90.57 | 1.62% | 177,331 |
| Jul 14, 2025 | 94.97 | 98.00 | 90.50 | 92.50 | 89.13 | -1.07% | 154,165 |
| Jul 11, 2025 | 91.00 | 95.00 | 88.00 | 93.50 | 90.09 | 4.47% | 66,851 |
| Jul 10, 2025 | 88.90 | 90.00 | 87.54 | 89.50 | 86.24 | 2.29% | 22,438 |
| Jul 9, 2025 | 89.00 | 89.00 | 86.85 | 87.50 | 84.31 | - | 15,075 |
| Jul 8, 2025 | 87.88 | 89.00 | 86.00 | 87.50 | 84.31 | 0.57% | 24,135 |
| Jul 7, 2025 | 84.67 | 87.82 | 83.50 | 87.00 | 83.83 | 4.19% | 81,938 |
| Jul 4, 2025 | 82.78 | 84.67 | 82.35 | 83.50 | 80.46 | 1.83% | 28,449 |
| Jul 3, 2025 | 82.00 | 83.00 | 80.50 | 82.00 | 79.01 | 1.86% | 15,856 |
| Jul 2, 2025 | 79.68 | 81.20 | 79.00 | 80.50 | 77.57 | - | 14,098 |
| Jul 1, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 77.57 | - | 9,340 |
| Jun 30, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 77.57 | - | 6,961 |