Northern Bear PLC (AIM:NTBR)
London · Delayed Price · Currency is GBP · Price in GBX 112.00
0.00 (0.00%)
May 8, 2026, 4:11 PM GMT
Northern Bear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 115.40 | 118.00 | 111.00 | 112.50 | 112.50 | -1.75% | 18,078 |
| 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 | 124.00 | 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 | 120.00 | 131.75 | 119.97 | 127.00 | 127.00 | 7.17% | 79,030 |
| 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 | 105.00 | 105.00 | 105.00 | 107.50 | 107.50 | - | 429 |
| Apr 9, 2026 | 105.70 | 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 | 103.00 | 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 |
| Mar 12, 2026 | 106.00 | 108.16 | 105.00 | 106.00 | 106.00 | - | 21,822 |
| Mar 11, 2026 | 110.50 | 113.00 | 104.00 | 106.00 | 106.00 | -4.07% | 59,365 |
| Mar 10, 2026 | 103.00 | 113.00 | 106.00 | 110.50 | 110.50 | 7.28% | 49,679 |
| Mar 9, 2026 | 106.50 | 106.00 | 96.00 | 103.00 | 103.00 | -3.29% | 239,684 |
| Mar 6, 2026 | 114.50 | 115.00 | 105.30 | 106.50 | 106.50 | -6.99% | 75,812 |
| Mar 5, 2026 | 114.00 | 117.00 | 114.12 | 114.50 | 114.50 | 0.44% | 22,183 |
| Mar 4, 2026 | 114.00 | 116.00 | 111.00 | 114.00 | 114.00 | 0.88% | 80,939 |
| Mar 3, 2026 | 116.50 | 118.00 | 108.75 | 113.00 | 113.00 | -3.00% | 85,329 |
| Mar 2, 2026 | 116.50 | 118.00 | 115.33 | 116.50 | 116.50 | - | 13,584 |
| Feb 27, 2026 | 117.50 | 120.00 | 115.00 | 116.50 | 116.50 | -0.85% | 84,199 |
| Feb 26, 2026 | 116.50 | 120.00 | 115.55 | 117.50 | 117.50 | 0.86% | 37,873 |
| Feb 25, 2026 | 120.50 | 123.00 | 115.00 | 116.50 | 116.50 | -3.32% | 33,674 |
| Feb 24, 2026 | 123.50 | 126.51 | 118.15 | 120.50 | 120.50 | -2.43% | 36,785 |