Northern Electric plc (LON:NTEA)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock130.50
0.00 (0.00%)
At close: Aug 11, 2025
Northern Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 133.00 | 131.00 | 130.00 | 130.50 | 130.50 | - | 44,253 |
| Aug 8, 2025 | 129.50 | 131.00 | 130.75 | 130.50 | 130.50 | 0.77% | 51,250 |
| Aug 7, 2025 | 129.50 | 131.00 | 128.00 | 129.50 | 129.50 | - | 29,158 |
| Aug 6, 2025 | 130.00 | 130.79 | 130.79 | 129.50 | 129.50 | - | 4,386 |
| Aug 5, 2025 | 129.50 | 130.79 | 130.79 | 129.50 | 129.50 | - | 5,597 |
| Aug 4, 2025 | 129.50 | 130.83 | 130.00 | 129.50 | 129.50 | - | 13,777 |
| Aug 1, 2025 | 129.50 | 131.00 | 128.00 | 129.50 | 129.50 | - | 20,365 |
| Jul 31, 2025 | 129.00 | 131.00 | 128.00 | 129.50 | 129.50 | 0.39% | 11,290 |
| Jul 30, 2025 | 128.50 | 130.00 | 128.00 | 129.00 | 129.00 | - | 23,020 |
| Jul 29, 2025 | 129.00 | 130.00 | 130.00 | 129.00 | 129.00 | - | 26,916 |
| Jul 28, 2025 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 52,024 |
| Jul 25, 2025 | 129.00 | 130.00 | 129.85 | 129.00 | 129.00 | - | 42,994 |
| Jul 24, 2025 | 130.00 | 130.60 | 129.50 | 129.00 | 129.00 | -0.77% | 90,420 |
| Jul 23, 2025 | 130.50 | 131.00 | 129.00 | 130.00 | 130.00 | - | 98,013 |
| Jul 22, 2025 | 130.50 | 130.90 | 130.00 | 130.00 | 130.00 | -0.76% | 93,034 |
| Jul 21, 2025 | 130.50 | 130.91 | 130.00 | 131.00 | 131.00 | - | 49,364 |
| Jul 18, 2025 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 33,019 |
| Jul 17, 2025 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | -0.76% | 58,126 |
| Jul 16, 2025 | 132.00 | 135.00 | 130.00 | 132.00 | 132.00 | -0.38% | 82,225 |
| Jul 15, 2025 | 132.00 | 131.99 | 131.50 | 132.50 | 132.50 | - | 14,056 |
| Jul 14, 2025 | 132.00 | 133.75 | 131.10 | 132.50 | 132.50 | - | 87,094 |
| Jul 11, 2025 | 132.00 | 135.00 | 130.00 | 132.50 | 132.50 | - | 2,572 |
| Jul 10, 2025 | 132.00 | 132.00 | 131.00 | 132.50 | 132.50 | - | 22,740 |
| Jul 9, 2025 | 133.00 | 135.00 | 130.00 | 132.50 | 132.50 | - | 13,831 |
| Jul 8, 2025 | 133.00 | 135.00 | 130.00 | 132.50 | 132.50 | - | 23,251 |
| Jul 7, 2025 | 133.00 | 131.79 | 130.50 | 132.50 | 132.50 | - | 62,060 |
| Jul 4, 2025 | 132.00 | 132.18 | 130.67 | 132.50 | 132.50 | 0.76% | 150,097 |
| Jul 3, 2025 | 134.00 | 137.00 | 129.00 | 131.50 | 131.50 | -4.71% | 140,034 |
| Jul 2, 2025 | 134.00 | 138.00 | 131.00 | 138.00 | 138.00 | 2.60% | 34,605 |
| Jul 1, 2025 | 134.00 | 134.38 | 133.90 | 134.50 | 134.50 | - | 46,731 |
| Jun 30, 2025 | 134.00 | 134.30 | 133.95 | 134.50 | 134.50 | - | 50,866 |
| Jun 27, 2025 | 136.00 | 137.00 | 133.00 | 134.50 | 134.50 | - | 27,752 |
| Jun 26, 2025 | 134.00 | 140.00 | 133.80 | 134.50 | 134.50 | - | 52,381 |
| Jun 25, 2025 | 134.00 | 134.56 | 132.00 | 134.50 | 134.50 | - | 157,073 |
| Jun 24, 2025 | 134.50 | 140.00 | 131.00 | 134.50 | 134.50 | - | 115,853 |
| Jun 23, 2025 | 135.50 | 135.38 | 134.20 | 134.50 | 134.50 | -1.10% | 97,236 |
| Jun 20, 2025 | 135.50 | 137.00 | 133.95 | 136.00 | 136.00 | -0.73% | 109,660 |
| Jun 19, 2025 | 134.50 | 137.00 | 131.00 | 137.00 | 137.00 | 3.01% | 115,274 |
| Jun 18, 2025 | 129.00 | 134.00 | 125.00 | 133.00 | 133.00 | 2.31% | 208,820 |
| Apr 30, 2025 | 130.00 | 135.00 | 128.00 | 130.00 | 130.00 | -0.38% | 79,372 |
| Apr 29, 2025 | 130.00 | 133.00 | 128.00 | 130.50 | 130.50 | - | 35,921 |
| Apr 28, 2025 | 129.50 | 133.00 | 130.50 | 130.50 | 130.50 | 0.38% | 111,389 |
| Apr 25, 2025 | 129.50 | 132.00 | 127.00 | 130.00 | 130.00 | 0.39% | 20,014 |
| Apr 24, 2025 | 129.50 | 132.00 | 130.00 | 129.50 | 129.50 | - | 13,129 |
| Apr 23, 2025 | 127.50 | 132.00 | 128.60 | 129.50 | 129.50 | 1.17% | 36,576 |
| Apr 22, 2025 | 127.50 | 130.00 | 125.00 | 128.00 | 128.00 | 0.39% | 60,229 |
| Apr 17, 2025 | 126.50 | 130.00 | 125.00 | 127.50 | 127.50 | 0.79% | 44,339 |
| Apr 16, 2025 | 126.00 | 126.70 | 125.50 | 126.50 | 126.50 | 0.40% | 33,486 |
| Apr 15, 2025 | 126.00 | 126.90 | 125.00 | 126.00 | 126.00 | -0.79% | 83,491 |
| Apr 14, 2025 | 126.00 | 127.00 | 126.65 | 127.00 | 127.00 | 0.79% | 64,234 |