Northern Bear PLC (AIM:NTBR)
London · Delayed Price · Currency is GBP · Price in GBX 108.40
-1.60 (-1.46%)
May 28, 2026, 3:57 PM GMT
Northern Bear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 22,621 |
| May 26, 2026 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 36,445 |
| May 22, 2026 | 107.50 | 110.00 | 105.00 | 110.00 | 110.00 | 2.33% | 225,020 |
| May 21, 2026 | 100.00 | 110.00 | 101.30 | 107.50 | 107.50 | 7.50% | 121,375 |
| May 20, 2026 | 99.50 | 102.00 | 99.00 | 100.00 | 100.00 | 0.50% | 53,507 |
| May 19, 2026 | 103.50 | 105.00 | 98.00 | 99.50 | 99.50 | -3.86% | 88,755 |
| May 18, 2026 | 106.50 | 108.00 | 102.00 | 103.50 | 103.50 | -2.82% | 29,959 |
| May 15, 2026 | 106.50 | 108.00 | 105.00 | 106.50 | 106.50 | - | 3,925 |
| May 14, 2026 | 106.50 | 108.00 | 105.00 | 106.50 | 106.50 | - | 17,011 |
| May 13, 2026 | 111.00 | 110.00 | 105.00 | 106.50 | 106.50 | -3.18% | 42,878 |
| May 12, 2026 | 112.50 | 112.00 | 110.00 | 110.00 | 110.00 | -2.22% | 31,899 |
| May 11, 2026 | 112.00 | 114.00 | 110.00 | 112.50 | 112.50 | 0.45% | 23,159 |
| May 8, 2026 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 14,867 |
| May 7, 2026 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 9,735 |
| May 6, 2026 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 23,913 |
| May 5, 2026 | 111.00 | 114.00 | 110.00 | 112.00 | 112.00 | 0.90% | 31,075 |
| May 1, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Apr 30, 2026 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 7,128 |
| Apr 29, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 1,255 |
| Apr 28, 2026 | 112.50 | 114.00 | 108.10 | 111.00 | 111.00 | -1.33% | 8,948 |
| Apr 27, 2026 | 114.50 | 118.00 | 111.00 | 112.50 | 112.50 | -1.75% | 18,079 |
| Apr 24, 2026 | 114.50 | 118.00 | 111.28 | 114.50 | 114.50 | - | 27,777 |
| Apr 23, 2026 | 116.00 | 117.00 | 113.00 | 114.50 | 114.50 | -1.29% | 21,052 |
| Apr 22, 2026 | 119.50 | 121.00 | 114.00 | 116.00 | 116.00 | -2.93% | 21,569 |
| Apr 21, 2026 | 118.50 | 121.00 | 116.00 | 119.50 | 119.50 | 0.84% | 15,638 |
| Apr 20, 2026 | 122.50 | 124.00 | 114.55 | 118.50 | 118.50 | -3.27% | 45,826 |
| Apr 17, 2026 | 125.00 | 126.00 | 122.00 | 122.50 | 122.50 | -2.00% | 46,829 |
| Apr 16, 2026 | 127.00 | 130.00 | 123.00 | 125.00 | 125.00 | -1.57% | 21,682 |
| Apr 15, 2026 | 118.50 | 131.75 | 119.97 | 127.00 | 127.00 | 7.17% | 79,029 |
| Apr 14, 2026 | 111.00 | 122.00 | 110.00 | 118.50 | 118.50 | 6.76% | 49,858 |
| Apr 13, 2026 | 107.50 | 110.00 | 105.00 | 111.00 | 111.00 | 3.26% | 17,119 |
| Apr 10, 2026 | 107.50 | 105.00 | 105.00 | 107.50 | 107.50 | - | 429 |
| Apr 9, 2026 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | - | 38,104 |
| Apr 8, 2026 | 103.00 | 108.00 | 100.00 | 107.50 | 107.50 | 4.37% | 56,433 |
| Apr 7, 2026 | 102.50 | 106.08 | 100.00 | 103.00 | 103.00 | 0.49% | 40,132 |
| Apr 2, 2026 | 102.50 | 105.00 | 100.50 | 102.50 | 102.50 | - | 41,311 |
| Apr 1, 2026 | 104.00 | 103.95 | 101.38 | 102.50 | 102.50 | -1.44% | 24,900 |
| Mar 31, 2026 | 105.50 | 108.00 | 103.00 | 104.00 | 104.00 | -1.42% | 14,218 |
| Mar 30, 2026 | 106.50 | 110.00 | 103.66 | 105.50 | 105.50 | -0.94% | 31,073 |
| Mar 27, 2026 | 98.50 | 108.00 | 98.00 | 106.50 | 106.50 | 8.12% | 41,299 |
| Mar 26, 2026 | 98.50 | 104.00 | 97.80 | 98.50 | 98.50 | - | 20,512 |
| Mar 25, 2026 | 97.50 | 102.00 | 95.00 | 98.50 | 98.50 | 1.03% | 29,886 |
| Mar 24, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 18,056 |
| Mar 23, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 36,687 |
| Mar 20, 2026 | 93.50 | 100.00 | 92.77 | 97.50 | 97.50 | 4.28% | 46,215 |
| Mar 19, 2026 | 99.00 | 96.36 | 92.48 | 93.50 | 93.50 | -5.56% | 86,615 |
| Mar 18, 2026 | 98.00 | 102.00 | 95.00 | 99.00 | 99.00 | 1.02% | 72,189 |
| Mar 17, 2026 | 101.00 | 104.00 | 96.38 | 98.00 | 98.00 | -2.97% | 64,497 |
| Mar 16, 2026 | 106.00 | 109.00 | 98.30 | 101.00 | 101.00 | -4.72% | 68,791 |
| Mar 13, 2026 | 106.00 | 109.00 | 104.30 | 106.00 | 106.00 | - | 11,294 |