North Atlantic Energies (LON:0N9V)
London · Delayed Price · Currency is GBP · Price in EUR 99.05
-3.55 (-3.46%)
Sep 25, 2026, 4:14 PM GMT
LON:0N9V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 102.00 | 102.70 | 97.50 | 99.05 | 99.05 | -3.46% | 102 |
| Sep 24, 2026 | 102.30 | 104.60 | 101.00 | 102.60 | 102.60 | 1.68% | 354 |
| Sep 23, 2026 | 98.00 | 101.50 | 95.70 | 100.90 | 100.90 | 5.54% | 197 |
| Sep 22, 2026 | 97.80 | 98.40 | 94.60 | 95.60 | 95.60 | -0.21% | 245 |
| Sep 21, 2026 | 99.00 | 100.50 | 90.50 | 95.80 | 95.80 | -5.99% | 694 |
| Sep 18, 2026 | 105.00 | 105.30 | 99.00 | 101.90 | 101.90 | -4.86% | 298 |
| Sep 17, 2026 | 106.30 | 110.30 | 103.10 | 107.10 | 107.10 | 0.28% | 233 |
| Sep 16, 2026 | 111.10 | 112.10 | 106.10 | 106.80 | 106.80 | -3.35% | 930 |
| Sep 15, 2026 | 105.00 | 111.00 | 105.00 | 110.50 | 110.50 | 4.25% | 931 |
| Sep 14, 2026 | 104.30 | 110.40 | 104.30 | 106.00 | 106.00 | 2.81% | 341 |
| Sep 11, 2026 | 107.00 | 107.30 | 98.75 | 103.10 | 103.10 | -3.64% | 506 |
| Sep 10, 2026 | 100.00 | 108.10 | 99.55 | 107.00 | 107.00 | 7.54% | 970 |
| Sep 9, 2026 | 92.00 | 99.65 | 90.20 | 99.50 | 99.50 | 10.01% | 487 |
| Sep 8, 2026 | 91.90 | 92.70 | 89.00 | 90.45 | 90.45 | -0.50% | 90 |
| Sep 7, 2026 | 91.00 | 92.70 | 90.00 | 90.90 | 90.90 | 1.00% | 78 |
| Sep 4, 2026 | 87.20 | 90.45 | 86.00 | 90.00 | 90.00 | 2.80% | 219 |
| Sep 3, 2026 | 86.50 | 89.20 | 84.00 | 87.55 | 87.55 | 0.92% | 398 |
| Sep 2, 2026 | 90.00 | 91.00 | 85.90 | 86.75 | 86.75 | -5.66% | 427 |
| Sep 1, 2026 | 86.00 | 92.35 | 86.00 | 91.95 | 91.95 | 7.36% | 162 |
| Aug 31, 2026 | 80.25 | 88.10 | 80.00 | 85.65 | 85.65 | 6.00% | 617 |
| Aug 28, 2026 | 78.00 | 81.20 | 78.00 | 80.80 | 80.80 | 3.92% | 195 |
| Aug 27, 2026 | 77.20 | 79.65 | 77.00 | 77.75 | 77.75 | -1.27% | 169 |
| Aug 26, 2026 | 78.20 | 82.35 | 76.00 | 78.75 | 78.75 | 0.32% | 37 |
| Aug 25, 2026 | 76.00 | 79.70 | 75.60 | 78.50 | 78.50 | 4.46% | 206 |
| Aug 24, 2026 | 75.95 | 76.45 | 74.00 | 75.15 | 75.15 | -2.15% | 125 |
| Aug 21, 2026 | 75.90 | 78.00 | 75.80 | 76.80 | 76.80 | 1.52% | 56 |
| Aug 20, 2026 | 75.40 | 76.05 | 74.20 | 75.65 | 75.65 | 0.07% | 113 |
| Aug 19, 2026 | 72.80 | 76.10 | 72.05 | 75.60 | 75.60 | 4.06% | 187 |
| Aug 18, 2026 | 70.50 | 73.00 | 70.50 | 72.65 | 72.65 | 3.71% | 93 |
| Aug 17, 2026 | 71.30 | 71.30 | 69.80 | 70.05 | 70.05 | -1.62% | 46 |
| Aug 14, 2026 | 69.50 | 71.45 | 68.95 | 71.20 | 71.20 | 3.04% | 124 |
| Aug 13, 2026 | 69.55 | 70.75 | 69.10 | 69.10 | 69.10 | -0.72% | 23 |
| Aug 12, 2026 | 69.45 | 72.60 | 68.25 | 69.60 | 69.60 | -1.42% | 96 |
| Aug 11, 2026 | 70.80 | 71.40 | 68.90 | 70.60 | 70.60 | 1.00% | 99 |
| Aug 10, 2026 | 69.30 | 70.75 | 68.00 | 69.90 | 69.90 | 0.58% | 164 |
| Aug 7, 2026 | 69.00 | 70.80 | 67.40 | 69.50 | 69.50 | 1.53% | 561 |
| Aug 6, 2026 | 67.50 | 68.65 | 67.15 | 68.45 | 68.45 | 1.41% | 80 |
| Aug 5, 2026 | 66.50 | 69.00 | 66.05 | 67.50 | 67.50 | 1.12% | 130 |
| Aug 4, 2026 | 69.00 | 69.25 | 65.95 | 66.75 | 66.75 | -2.20% | 281 |
| Aug 3, 2026 | 67.00 | 68.90 | 65.70 | 68.25 | 68.25 | 1.87% | 585 |
| Jul 31, 2026 | 68.95 | 68.95 | 66.55 | 67.00 | 67.00 | -2.69% | 136 |
| Jul 30, 2026 | 70.05 | 70.90 | 67.60 | 68.85 | 68.85 | -1.85% | 294 |
| Jul 29, 2026 | 67.70 | 70.20 | 66.35 | 70.15 | 70.15 | 5.81% | 147 |
| Jul 28, 2026 | 65.00 | 67.05 | 64.35 | 66.30 | 66.30 | 1.92% | 373 |
| Jul 27, 2026 | 65.50 | 65.50 | 62.75 | 65.05 | 65.05 | -4.48% | 188 |
| Jul 24, 2026 | 70.45 | 70.95 | 66.70 | 68.10 | 68.10 | -3.75% | 251 |
| Jul 23, 2026 | 69.25 | 72.35 | 65.25 | 70.75 | 70.75 | 0.21% | 677 |
| Jul 22, 2026 | 66.45 | 71.20 | 66.25 | 70.60 | 70.60 | 7.38% | 382 |
| Jul 21, 2026 | 65.55 | 66.50 | 63.80 | 65.75 | 65.75 | 4.70% | 287 |
| Jul 20, 2026 | 66.40 | 66.95 | 61.05 | 62.80 | 62.80 | -1.95% | 798 |