North Atlantic Energies (LON:0N9V)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 74.50
-1.20 (-1.59%)
Nov 10, 2026, 4:25 PM GMT
LON:0N9V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 75.05 | 75.65 | 74.20 | 74.50 | 74.50 | -1.59% | 53 |
| Nov 9, 2026 | 75.00 | 76.70 | 74.60 | 75.70 | 75.70 | -0.72% | 89 |
| Nov 6, 2026 | 75.20 | 77.00 | 74.10 | 76.25 | 76.25 | 1.26% | 33 |
| Nov 5, 2026 | 75.75 | 77.40 | 73.40 | 75.30 | 75.30 | -1.05% | 592 |
| Nov 4, 2026 | 76.20 | 78.65 | 75.60 | 76.10 | 76.10 | -0.72% | 92 |
| Nov 3, 2026 | 75.60 | 77.25 | 74.90 | 76.65 | 76.65 | -0.97% | 118 |
| Nov 2, 2026 | 77.20 | 78.95 | 75.50 | 77.40 | 77.40 | -0.26% | 54 |
| Oct 30, 2026 | 78.80 | 79.00 | 77.00 | 77.60 | 77.60 | 1.04% | 74 |
| Oct 29, 2026 | 73.15 | 77.90 | 73.10 | 76.80 | 76.80 | 8.17% | 85 |
| Oct 28, 2026 | 73.50 | 75.00 | 70.20 | 71.00 | 71.00 | -1.73% | 58 |
| Oct 27, 2026 | 73.00 | 73.30 | 71.10 | 72.25 | 72.25 | -2.03% | 159 |
| Oct 26, 2026 | 74.50 | 75.00 | 72.40 | 73.75 | 73.75 | -0.67% | 187 |
| Oct 23, 2026 | 73.30 | 74.65 | 70.05 | 74.25 | 74.25 | 3.99% | 68 |
| Oct 22, 2026 | 74.15 | 75.95 | 70.45 | 71.40 | 71.40 | -4.55% | 382 |
| Oct 21, 2026 | 78.00 | 78.00 | 74.75 | 74.80 | 74.80 | -0.53% | 192 |
| Oct 20, 2026 | 75.70 | 77.70 | 74.55 | 75.20 | 75.20 | -0.92% | 62 |
| Oct 19, 2026 | 80.20 | 81.35 | 73.90 | 75.90 | 75.90 | -4.59% | 153 |
| Oct 16, 2026 | 76.10 | 80.80 | 76.10 | 79.55 | 79.55 | 4.05% | 81 |
| Oct 15, 2026 | 79.90 | 79.95 | 76.25 | 76.45 | 76.45 | -5.68% | 765 |
| Oct 14, 2026 | 84.00 | 85.00 | 80.45 | 81.05 | 81.05 | -4.37% | 107 |
| Oct 13, 2026 | 82.90 | 85.00 | 82.50 | 84.75 | 84.75 | 3.23% | 221 |
| Oct 12, 2026 | 82.00 | 84.10 | 80.05 | 82.10 | 82.10 | -0.55% | 218 |
| Oct 9, 2026 | 83.00 | 83.10 | 81.05 | 82.55 | 82.55 | - | 112 |
| Oct 8, 2026 | 79.95 | 82.95 | 77.60 | 82.55 | 82.55 | 2.87% | 88 |
| Oct 7, 2026 | 82.65 | 83.45 | 80.25 | 80.25 | 80.25 | -1.95% | 876 |
| Oct 6, 2026 | 83.90 | 84.00 | 81.15 | 81.85 | 81.85 | -1.74% | 132 |
| Oct 5, 2026 | 83.50 | 85.05 | 82.20 | 83.30 | 83.30 | -0.18% | 48 |
| Oct 2, 2026 | 84.00 | 85.80 | 81.55 | 83.45 | 83.45 | -1.18% | 42 |
| Oct 1, 2026 | 83.40 | 86.20 | 83.00 | 84.45 | 84.45 | -0.82% | 364 |
| Sep 30, 2026 | 92.10 | 94.50 | 83.05 | 85.15 | 85.15 | -9.80% | 1,119 |
| Sep 29, 2026 | 88.00 | 94.70 | 88.00 | 94.40 | 94.40 | -3.92% | 357 |
| Sep 28, 2026 | 99.90 | 101.80 | 95.75 | 98.25 | 98.25 | -0.81% | 132 |
| 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 |