Northern Bear PLC (NTBR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:19PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 58.50 | 60.25 | 57.50 | 58.50 | 58.50 | 59,413 |
| 02 May 2024 | 58.50 | 60.66 | 60.20 | 58.50 | 58.50 | 23,447 |
| 01 May 2024 | 59.00 | 60.26 | 60.00 | 58.50 | 58.50 | 37,011 |
| 30 Apr 2024 | 59.00 | 60.50 | 59.97 | 59.00 | 59.00 | 46,742 |
| 29 Apr 2024 | 59.00 | 60.50 | 57.14 | 59.00 | 59.00 | 9,014 |
| 26 Apr 2024 | 59.00 | 60.95 | 60.95 | 59.00 | 59.00 | 2,000 |
| 25 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 24 Apr 2024 | 59.00 | 61.10 | 61.10 | 59.00 | 59.00 | 5,695 |
| 23 Apr 2024 | 59.00 | 61.24 | 61.19 | 59.00 | 59.00 | 36,362 |
| 22 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 19 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 18 Apr 2024 | 59.50 | 61.50 | 57.50 | 59.00 | 59.00 | 55,096 |
| 17 Apr 2024 | 59.50 | 58.56 | 58.56 | 59.50 | 59.50 | 2,000 |
| 16 Apr 2024 | 59.50 | 60.85 | 58.25 | 59.50 | 59.50 | 12,547 |
| 15 Apr 2024 | 59.50 | 58.75 | 58.75 | 59.50 | 59.50 | 2,900 |
| 12 Apr 2024 | 59.50 | 61.00 | 61.00 | 59.50 | 59.50 | 1,614 |
| 11 Apr 2024 | 58.50 | 61.00 | 59.97 | 59.50 | 59.50 | 21,892 |
| 10 Apr 2024 | 58.50 | 60.00 | 59.65 | 58.50 | 58.50 | 25,994 |
| 09 Apr 2024 | 57.50 | 59.70 | 56.45 | 58.50 | 58.50 | 21,448 |
| 08 Apr 2024 | 57.50 | 58.90 | 57.00 | 58.00 | 58.00 | 26,402 |
| 05 Apr 2024 | 59.00 | 58.90 | 58.30 | 58.00 | 58.00 | 17,506 |
| 04 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 03 Apr 2024 | 58.50 | 60.19 | 59.70 | 59.00 | 59.00 | 50,438 |
| 02 Apr 2024 | 60.50 | 60.75 | 60.00 | 58.50 | 58.50 | 17,968 |
| 28 Mar 2024 | 59.50 | 61.00 | 58.45 | 60.50 | 60.50 | 101,044 |
| 27 Mar 2024 | 58.50 | 60.80 | 58.59 | 59.50 | 59.50 | 53,168 |
| 26 Mar 2024 | 58.50 | 59.85 | 58.15 | 58.50 | 58.50 | 41,000 |
| 25 Mar 2024 | 58.50 | 59.85 | 59.82 | 58.50 | 58.50 | 25,000 |
| 22 Mar 2024 | 58.50 | 58.02 | 57.50 | 58.50 | 58.50 | 12,443 |
| 21 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 20 Mar 2024 | 58.50 | 58.01 | 58.01 | 58.50 | 58.50 | 1,229 |
| 19 Mar 2024 | 58.50 | 59.84 | 59.84 | 58.50 | 58.50 | 2,327 |
| 18 Mar 2024 | 58.50 | 59.94 | 57.80 | 58.50 | 58.50 | 16,979 |
| 15 Mar 2024 | 58.50 | 60.00 | 59.70 | 58.50 | 58.50 | 4,506 |
| 14 Mar 2024 | 58.50 | 59.91 | 59.91 | 58.50 | 58.50 | 17 |
| 13 Mar 2024 | 60.00 | 60.00 | 57.75 | 58.50 | 58.50 | 65,180 |
| 12 Mar 2024 | 60.50 | 60.90 | 57.66 | 60.00 | 60.00 | 7,265 |
| 11 Mar 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 08 Mar 2024 | 60.50 | 61.90 | 58.50 | 60.50 | 60.50 | 1,618 |
| 07 Mar 2024 | 62.00 | 61.25 | 61.20 | 60.50 | 60.50 | 4,766 |
| 06 Mar 2024 | 62.00 | 63.00 | 61.25 | 62.00 | 62.00 | 25,899 |
| 05 Mar 2024 | 60.00 | 63.00 | 58.00 | 62.00 | 62.00 | 28,083 |
| 04 Mar 2024 | 60.00 | 61.20 | 60.00 | 60.00 | 60.00 | 18,169 |
| 01 Mar 2024 | 60.00 | 62.00 | 61.20 | 60.00 | 60.00 | 235 |
| 29 Feb 2024 | 60.00 | 61.00 | 59.08 | 60.00 | 60.00 | 6,200 |
| 28 Feb 2024 | 61.50 | 60.00 | 60.00 | 59.50 | 59.50 | 20,000 |
| 27 Feb 2024 | 61.50 | 64.15 | 59.89 | 61.50 | 61.50 | 4,576 |
| 26 Feb 2024 | 61.50 | 64.50 | 59.20 | 61.50 | 61.50 | 31,772 |
| 23 Feb 2024 | 61.50 | 63.00 | 58.68 | 61.50 | 61.50 | 12,881 |
| 22 Feb 2024 | 62.00 | 60.10 | 59.28 | 61.50 | 61.50 | 9,218 |
| 22 Feb 2024 | 2 Dividend | |||||
| 21 Feb 2024 | 63.00 | 65.22 | 65.22 | 63.00 | 61.00 | 1,204 |
| 20 Feb 2024 | 63.00 | 65.82 | 60.66 | 63.00 | 61.00 | 37,686 |
| 19 Feb 2024 | 63.00 | 65.70 | 65.34 | 63.00 | 61.00 | 2,270 |
| 16 Feb 2024 | 63.00 | 65.60 | 62.64 | 63.00 | 61.00 | 50,275 |
| 15 Feb 2024 | 62.50 | 63.75 | 62.90 | 62.50 | 60.52 | 4,337 |
| 14 Feb 2024 | 63.50 | 63.75 | 61.00 | 62.50 | 60.52 | 6,820 |
| 13 Feb 2024 | 63.50 | 62.15 | 62.15 | 63.50 | 61.48 | 8,110 |
| 12 Feb 2024 | 63.50 | 65.10 | 61.00 | 63.50 | 61.48 | 16,763 |
| 09 Feb 2024 | 63.50 | 65.49 | 62.15 | 63.50 | 61.48 | 3,040 |
| 08 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 61.48 | - |
| 07 Feb 2024 | 63.50 | 65.49 | 61.05 | 63.50 | 61.48 | 2,109 |
| 06 Feb 2024 | 63.50 | 66.00 | 64.40 | 63.50 | 61.48 | 4,799 |
| 05 Feb 2024 | 63.50 | 62.40 | 61.77 | 63.50 | 61.48 | 15,000 |
| 02 Feb 2024 | 63.50 | 65.50 | 62.36 | 63.50 | 61.48 | 24,472 |
| 01 Feb 2024 | 61.50 | 65.00 | 61.50 | 63.50 | 61.48 | 86,991 |
| 31 Jan 2024 | 60.50 | 65.82 | 58.00 | 61.50 | 59.55 | 161,071 |
| 30 Jan 2024 | 60.00 | 60.46 | 58.00 | 60.50 | 58.58 | 7,000 |
| 29 Jan 2024 | 60.50 | 61.88 | 58.00 | 60.00 | 58.10 | 5,616 |
| 26 Jan 2024 | 60.50 | 62.20 | 58.25 | 60.50 | 58.58 | 18,284 |
| 25 Jan 2024 | 60.50 | 63.00 | 58.00 | 60.50 | 58.58 | 24,189 |
| 24 Jan 2024 | 63.00 | 60.00 | 60.00 | 60.50 | 58.58 | 3,558 |
| 23 Jan 2024 | 62.50 | 63.80 | 63.40 | 63.00 | 61.00 | 4,021 |
| 22 Jan 2024 | 63.00 | 64.20 | 60.00 | 62.50 | 60.52 | 27,400 |
| 19 Jan 2024 | 63.00 | 64.40 | 60.90 | 63.00 | 61.00 | 22,967 |
| 18 Jan 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 60.52 | - |
| 17 Jan 2024 | 63.00 | 64.50 | 60.90 | 62.50 | 60.52 | 8,360 |
| 16 Jan 2024 | 63.00 | 63.65 | 60.00 | 62.50 | 60.52 | 18,185 |
| 15 Jan 2024 | 63.00 | 67.00 | 62.00 | 64.00 | 61.97 | 29,329 |
| 12 Jan 2024 | 63.00 | 65.58 | 62.30 | 63.00 | 61.00 | 8,569 |
| 11 Jan 2024 | 63.00 | 66.00 | 62.22 | 63.00 | 61.00 | 7,467 |
| 10 Jan 2024 | 63.00 | 67.00 | 61.50 | 63.00 | 61.00 | 18,113 |
| 09 Jan 2024 | 63.00 | 64.90 | 61.36 | 63.00 | 61.00 | 13,742 |
| 08 Jan 2024 | 61.00 | 64.00 | 61.11 | 63.00 | 61.00 | 23,131 |
| 05 Jan 2024 | 61.00 | 63.58 | 59.62 | 61.00 | 59.06 | 8,939 |
| 04 Jan 2024 | 61.00 | 63.58 | 62.00 | 61.00 | 59.06 | 9,569 |
| 03 Jan 2024 | 61.00 | 59.20 | 59.20 | 61.00 | 59.06 | 2,554 |
| 02 Jan 2024 | 61.00 | 63.70 | 63.70 | 61.00 | 59.06 | 7,849 |
| 29 Dec 2023 | 61.00 | 63.70 | 63.70 | 61.00 | 59.06 | 189 |
| 28 Dec 2023 | 60.00 | 63.58 | 61.35 | 61.00 | 59.06 | 13,079 |
| 27 Dec 2023 | 60.00 | 61.35 | 61.35 | 60.00 | 58.10 | 2,521 |
| 22 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 58.10 | - |
| 21 Dec 2023 | 60.00 | 61.38 | 61.38 | 60.00 | 58.10 | 2,825 |
| 20 Dec 2023 | 60.00 | 61.38 | 56.40 | 60.00 | 58.10 | 90 |
| 19 Dec 2023 | 58.00 | 61.40 | 61.40 | 60.00 | 58.10 | 8,136 |
| 18 Dec 2023 | 58.00 | 61.40 | 61.40 | 58.00 | 56.16 | 2,000 |
| 15 Dec 2023 | 58.00 | 61.44 | 61.44 | 58.00 | 56.16 | 10 |
| 14 Dec 2023 | 58.00 | 59.45 | 54.88 | 58.00 | 56.16 | 7,029 |
| 13 Dec 2023 | 61.00 | 59.45 | 55.15 | 58.00 | 56.16 | 23,717 |
| 12 Dec 2023 | 61.50 | 63.98 | 58.55 | 61.00 | 59.06 | 26,319 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.