North Atlantic Energies (LON:0N9V)
London · Delayed Price · Currency is GBP · Price in EUR 44.88
-0.28 (-0.62%)
At close: Dec 12, 2025
North Atlantic Energies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 44.80 | 45.98 | 44.60 | 44.88 | 44.88 | -0.62% | 293 |
| Dec 11, 2025 | 43.82 | 45.72 | 43.26 | 45.16 | 45.16 | 1.94% | 251 |
| Dec 10, 2025 | 43.88 | 45.28 | 43.74 | 44.30 | 44.30 | 1.00% | 133 |
| Dec 9, 2025 | 44.56 | 44.98 | 43.86 | 43.86 | 43.86 | -2.71% | 51 |
| Dec 8, 2025 | 43.26 | 45.08 | 43.06 | 45.08 | 45.08 | 3.25% | 68 |
| Dec 5, 2025 | 42.88 | 43.88 | 42.26 | 43.66 | 43.66 | 2.63% | 123 |
| Dec 4, 2025 | 41.88 | 42.66 | 41.60 | 42.54 | 42.54 | 1.09% | 102 |
| Dec 3, 2025 | 42.80 | 43.08 | 41.56 | 42.08 | 42.08 | 0.19% | 214 |
| Dec 2, 2025 | 41.60 | 42.34 | 41.40 | 42.00 | 42.00 | 1.11% | 47 |
| Dec 1, 2025 | 41.50 | 41.60 | 40.54 | 41.54 | 41.54 | 0.19% | 318 |
| Nov 28, 2025 | 42.00 | 42.50 | 41.30 | 41.46 | 41.46 | -1.29% | 77 |
| Nov 27, 2025 | 41.26 | 42.50 | 40.92 | 42.00 | 42.00 | 0.96% | 271 |
| Nov 26, 2025 | 41.66 | 42.00 | 41.48 | 41.60 | 41.60 | 2.77% | 604 |
| Nov 25, 2025 | 41.46 | 41.46 | 39.70 | 40.48 | 40.48 | -1.56% | 11,635 |
| Nov 24, 2025 | 43.60 | 43.98 | 40.46 | 41.12 | 41.12 | -5.90% | 1,674 |
| Nov 21, 2025 | 43.98 | 44.20 | 42.86 | 43.70 | 43.70 | -3.87% | 309 |
| Nov 20, 2025 | 47.50 | 47.50 | 45.00 | 45.46 | 45.46 | -3.73% | 335 |
| Nov 19, 2025 | 47.78 | 48.62 | 46.70 | 47.22 | 47.22 | -0.08% | 608 |
| Nov 18, 2025 | 49.08 | 49.98 | 46.00 | 47.26 | 47.26 | -7.24% | 662 |
| Nov 17, 2025 | 46.64 | 52.90 | 46.38 | 50.95 | 50.95 | 7.44% | 1,739 |
| Nov 14, 2025 | 45.72 | 47.48 | 44.00 | 47.42 | 47.42 | 0.85% | 1,889 |
| Nov 13, 2025 | 44.76 | 48.20 | 44.12 | 47.02 | 47.02 | 7.45% | 2,454 |
| Nov 12, 2025 | 40.50 | 46.44 | 40.50 | 43.76 | 43.76 | -56.67% | 5,768 |
| Nov 11, 2025 | 99.35 | 101.90 | 96.00 | 101.00 | 40.79 | -5.87% | 30,487 |
| Nov 10, 2025 | 106.40 | 109.40 | 106.30 | 107.30 | 43.33 | 2.19% | 497 |
| Nov 7, 2025 | 101.20 | 106.00 | 100.60 | 105.00 | 42.41 | 4.79% | 216 |
| Nov 6, 2025 | 100.80 | 101.40 | 100.00 | 100.20 | 40.47 | -0.10% | 97 |
| Nov 5, 2025 | 98.95 | 101.10 | 98.50 | 100.30 | 40.51 | 1.72% | 305 |
| Nov 4, 2025 | 99.10 | 99.80 | 98.15 | 98.60 | 39.82 | -0.65% | 88 |
| Nov 3, 2025 | 98.05 | 99.55 | 97.50 | 99.25 | 40.08 | 1.90% | 161 |
| Oct 31, 2025 | 98.05 | 98.05 | 97.15 | 97.40 | 39.34 | -0.10% | 37 |
| Oct 30, 2025 | 97.70 | 97.95 | 97.00 | 97.50 | 39.38 | -0.31% | 31 |
| Oct 29, 2025 | 99.75 | 99.75 | 97.40 | 97.80 | 39.50 | -1.46% | 25 |
| Oct 28, 2025 | 97.70 | 99.75 | 97.50 | 99.25 | 40.08 | 0.86% | 49 |
| Oct 27, 2025 | 100.10 | 100.80 | 98.40 | 98.40 | 39.74 | -1.11% | 10 |
| Oct 24, 2025 | 99.20 | 100.90 | 98.30 | 99.50 | 40.18 | 1.38% | 58 |
| Oct 23, 2025 | 97.00 | 98.80 | 96.75 | 98.15 | 39.64 | 1.71% | 52 |
| Oct 22, 2025 | 95.95 | 97.10 | 95.00 | 96.50 | 38.97 | 1.42% | 57 |
| Oct 21, 2025 | 94.95 | 96.65 | 94.45 | 95.15 | 38.43 | 0.58% | 64 |
| Oct 20, 2025 | 93.75 | 95.60 | 93.50 | 94.60 | 38.21 | 2.10% | 60 |
| Oct 17, 2025 | 92.70 | 93.10 | 92.40 | 92.65 | 37.42 | -1.59% | 82 |
| Oct 16, 2025 | 95.40 | 95.40 | 93.20 | 94.15 | 38.02 | -1.62% | 15 |
| Oct 15, 2025 | 95.40 | 96.25 | 94.15 | 95.70 | 38.65 | 1.11% | 19 |
| Oct 14, 2025 | 93.40 | 94.65 | 92.75 | 94.65 | 38.23 | 0.32% | 10 |
| Oct 13, 2025 | 94.50 | 96.00 | 93.00 | 94.35 | 38.10 | 1.45% | 17 |
| Oct 10, 2025 | 93.90 | 95.95 | 92.80 | 93.00 | 37.56 | -1.01% | 1,790 |
| Oct 9, 2025 | 95.65 | 96.00 | 93.45 | 93.95 | 37.94 | -1.11% | 102 |
| Oct 8, 2025 | 94.15 | 96.40 | 93.30 | 95.00 | 38.37 | 1.93% | 635 |
| Oct 7, 2025 | 96.60 | 96.60 | 93.05 | 93.20 | 37.64 | -4.31% | 48 |
| Oct 6, 2025 | 102.20 | 104.30 | 90.60 | 97.40 | 39.34 | -5.62% | 450 |