Northern Bear PLC (AIM:NTBR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
95.00
0.00 (0.00%)
Sep 30, 2025, 3:11 PM GMT+1

Northern Bear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202595.0096.8892.5095.0095.00-15,898
Sep 29, 202596.0097.0092.6595.0095.00-1.04%26,696
Sep 26, 202596.0098.0096.0096.0096.00-6,172
Sep 25, 202596.5098.0094.0096.0096.00-0.52%41,707
Sep 24, 202596.0097.9095.0096.5096.500.52%14,357
Sep 23, 202595.0097.0095.0096.0096.001.05%6,720
Sep 22, 202592.5097.0092.5095.0095.002.70%7,537
Sep 19, 202592.0094.0091.6692.5092.500.54%2,748
Sep 18, 202592.0092.0091.6092.0092.00-8,993
Sep 17, 202592.0093.9092.0092.0092.00-8,000
Sep 16, 202592.0094.0091.6092.0092.00-3,547
Sep 15, 202592.0094.0090.0092.0092.00-24,618
Sep 12, 202592.0094.0091.1692.0092.00-21,689
Sep 11, 202591.5094.0090.0092.0092.000.55%12,921
Sep 10, 202591.5093.8990.4891.5091.50-14,324
Sep 9, 202590.5093.9690.3391.5091.501.10%41,962
Sep 8, 202588.0093.0088.0090.5090.501.69%24,827
Sep 5, 202589.0090.0088.0089.0089.00-47,300
Sep 4, 202586.5089.5085.1589.0089.002.89%79,518
Sep 3, 202591.0091.0086.5086.5086.50-4.95%68,966
Sep 2, 202591.0091.6391.0091.0091.00-0.55%11,284
Sep 1, 202591.7892.0090.0791.5091.500.55%61,817
Aug 29, 202592.0094.8890.0091.0091.00-3.70%81,787
Aug 28, 202596.1697.0094.5094.5094.50-1.56%18,816
Aug 27, 202597.4498.4095.0096.0092.501.05%87,074
Aug 26, 2025101.00101.0094.4295.0091.54-3.55%47,108
Aug 22, 202597.4099.5096.0098.5094.91-64,409
Aug 21, 202597.4499.6197.2598.5094.91-0.51%21,619
Aug 20, 2025102.00102.2097.0099.0095.39-3.41%42,562
Aug 19, 2025103.78103.78102.02102.5098.76-0.49%30,797
Aug 18, 2025102.72104.00102.15103.0099.24-0.96%35,468
Aug 15, 2025105.20105.20102.62104.00100.21-36,295
Aug 14, 2025103.50105.35102.60104.00100.21-0.95%50,081
Aug 13, 2025105.50106.50103.02105.00101.170.96%79,090
Aug 12, 2025103.91105.33102.45104.00100.211.46%72,878
Aug 11, 2025102.00103.5098.55102.5098.761.49%116,861
Aug 8, 202594.65102.0094.65101.0097.325.21%134,470
Aug 7, 202596.5097.4095.8196.0092.50-3.03%40,757
Aug 6, 202598.4599.0098.0099.0095.39-0.50%13,000
Aug 5, 202597.50100.7597.5099.5095.872.58%81,757
Aug 4, 202595.15100.6095.0097.0093.460.52%132,613
Aug 1, 202596.8597.2595.0096.5092.98-2.03%39,543
Jul 31, 2025100.00100.6296.5598.5094.91-68,854
Jul 30, 2025100.12101.0096.6598.5094.91-1.99%113,921
Jul 29, 2025101.25102.0099.50100.5096.84-1.95%27,119
Jul 28, 2025104.00105.90101.00102.5098.760.49%85,050
Jul 25, 2025102.15104.25100.00102.0098.28-1.45%20,465
Jul 24, 2025100.58105.00100.50103.5099.733.50%144,434
Jul 23, 202599.72101.8894.15100.0096.35-0.99%108,539
Jul 22, 2025103.71105.0099.00101.0097.32-1.94%99,052