Northern Bear Plc NTBR
LSE · United Kingdom · Industrial Services
GBp 112.50-2.50 (-2.17%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 112.50 | -2.17% | GBp 120.00 | GBp 120.00 | GBp 111.00 | 50.28K |
| 2026-09-30 | GBp 115.00 | +3.14% | GBp 111.50 | GBp 115.00 | GBp 110.00 | 18.46K |
| 2026-09-29 | GBp 111.50 | +2.76% | GBp 109.00 | GBp 115.00 | GBp 109.25 | 7.02K |
| 2026-09-28 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 112.00 | GBp 105.00 | 75.17K |
| 2026-09-25 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 112.00 | GBp 105.00 | 18.57K |
| 2026-09-24 | GBp 108.50 | 0.00% | GBp 108.50 | GBp 111.23 | GBp 106.75 | 29.24K |
| 2026-09-23 | GBp 108.50 | -1.36% | GBp 110.00 | GBp 115.00 | GBp 105.00 | 7.79K |
| 2026-09-22 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 115.00 | GBp 105.00 | 16.48K |
| 2026-09-21 | GBp 110.00 | 0.00% | GBp 110.00 | GBp 115.00 | GBp 105.00 | 175.56K |
| 2026-09-18 | GBp 110.00 | +2.33% | GBp 107.50 | GBp 115.00 | GBp 108.50 | 40.06K |
| 2026-09-17 | GBp 107.50 | -3.59% | GBp 111.50 | GBp 113.89 | GBp 107.60 | 59.07K |
| 2026-09-16 | GBp 111.50 | -6.69% | GBp 119.50 | GBp 120.00 | GBp 110.00 | 42.03K |
| 2026-09-15 | GBp 119.50 | -0.83% | GBp 119.50 | GBp 124.00 | GBp 120.05 | 2.20K |
| 2026-09-14 | GBp 120.50 | 0.00% | GBp 120.50 | GBp 124.00 | GBp 114.63 | 37.70K |
| 2026-09-11 | GBp 120.50 | 0.00% | GBp 120.50 | GBp 124.00 | GBp 117.77 | 19.04K |
| 2026-09-10 | GBp 120.50 | +2.99% | GBp 117.00 | GBp 123.75 | GBp 115.10 | 37.84K |
| 2026-09-09 | GBp 117.00 | +3.08% | GBp 112.50 | GBp 120.00 | GBp 112.00 | 26.31K |
| 2026-09-08 | GBp 113.50 | +0.89% | GBp 112.50 | GBp 115.00 | GBp 110.00 | 74.15K |
| 2026-09-07 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 115.00 | GBp 110.00 | 7.80K |
| 2026-09-04 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 115.00 | GBp 113.55 | 8.95K |
| 2026-09-03 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 115.00 | GBp 110.60 | 19.09K |
| 2026-09-02 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 115.00 | GBp 110.00 | 27.96K |
| 2026-09-01 | GBp 112.50 | -4.26% | GBp 117.50 | GBp 120.00 | GBp 110.00 | 74.49K |
| 2026-08-28 | GBp 117.50 | -6.00% | GBp 125.00 | GBp 130.00 | GBp 117.10 | 72.19K |
| 2026-08-27 | GBp 125.00 | -5.66% | GBp 129.00 | GBp 133.00 | GBp 122.50 | 39.47K |
| 2026-08-26 | GBp 132.50 | -1.12% | GBp 134.00 | GBp 138.00 | GBp 130.10 | 162.65K |
| 2026-08-25 | GBp 134.00 | -0.37% | GBp 134.50 | GBp 138.00 | GBp 130.46 | 58.58K |
| 2026-08-24 | GBp 134.50 | +3.07% | GBp 130.50 | GBp 138.00 | GBp 128.33 | 116.55K |
| 2026-08-21 | GBp 130.50 | 0.00% | GBp 130.50 | GBp 134.00 | GBp 127.00 | 18.87K |
| 2026-08-20 | GBp 130.50 | +0.77% | GBp 129.50 | GBp 134.00 | GBp 125.00 | 3.48K |
| 2026-08-19 | GBp 129.50 | -0.77% | GBp 130.50 | GBp 133.90 | GBp 128.00 | 32.75K |
| 2026-08-18 | GBp 130.50 | 0.00% | GBp 130.50 | GBp 133.00 | GBp 127.81 | 12.06K |
| 2026-08-17 | GBp 130.50 | 0.00% | GBp 130.50 | GBp 133.00 | GBp 130.39 | 44.37K |
| 2026-08-14 | GBp 130.50 | -0.76% | GBp 131.50 | GBp 133.00 | GBp 127.33 | 53.25K |
| 2026-08-13 | GBp 131.50 | +3.14% | GBp 127.50 | GBp 134.50 | GBp 126.00 | 102.54K |
| 2026-08-12 | GBp 127.50 | +0.79% | GBp 126.50 | GBp 130.00 | GBp 124.66 | 51.01K |
| 2026-08-11 | GBp 126.50 | +2.85% | GBp 123.00 | GBp 130.00 | GBp 120.00 | 66.02K |
| 2026-08-10 | GBp 123.00 | 0.00% | GBp 123.00 | GBp 126.00 | GBp 120.00 | 13.31K |
| 2026-08-07 | GBp 123.00 | -0.40% | GBp 123.50 | GBp 127.00 | GBp 120.00 | 79.36K |
| 2026-08-06 | GBp 123.50 | 0.00% | GBp 123.50 | GBp 125.95 | GBp 120.00 | 15.25K |
| 2026-08-05 | GBp 123.50 | 0.00% | GBp 123.50 | GBp 127.00 | GBp 121.40 | 25.46K |
| 2026-08-04 | GBp 123.50 | 0.00% | GBp 123.50 | GBp 123.90 | GBp 120.00 | 18.66K |
| 2026-08-03 | GBp 123.50 | +5.11% | GBp 117.50 | GBp 127.00 | GBp 118.90 | 43.86K |
| 2026-07-31 | GBp 117.50 | +2.17% | GBp 115.00 | GBp 120.00 | GBp 112.00 | 30.81K |
| 2026-07-30 | GBp 115.00 | +0.44% | GBp 114.50 | GBp 118.00 | GBp 112.00 | 25.70K |
| 2026-07-29 | GBp 114.50 | -3.38% | GBp 118.50 | GBp 121.00 | GBp 112.25 | 46.99K |
| 2026-07-28 | GBp 118.50 | +1.28% | GBp 117.00 | GBp 121.00 | GBp 116.00 | 93.48K |
| 2026-07-27 | GBp 117.00 | 0.00% | GBp 117.00 | GBp 120.00 | GBp 114.00 | 56.81K |
| 2026-07-24 | GBp 117.00 | +4.46% | GBp 112.00 | GBp 120.00 | GBp 110.00 | 77.62K |
| 2026-07-23 | GBp 112.00 | +0.90% | GBp 111.00 | GBp 115.00 | GBp 107.00 | 14.86K |
| 2026-07-22 | GBp 111.00 | +3.74% | GBp 108.50 | GBp 115.00 | GBp 107.00 | 72.87K |
| 2026-07-21 | GBp 107.00 | -4.04% | GBp 111.50 | GBp 112.00 | GBp 106.49 | 246.50K |
| 2026-07-20 | GBp 111.50 | -0.89% | GBp 112.50 | GBp 115.00 | GBp 108.00 | 62.93K |
| 2026-07-17 | GBp 112.50 | 0.00% | GBp 112.50 | GBp 114.95 | GBp 106.50 | 196.66K |
| 2026-07-16 | GBp 112.50 | +9.76% | GBp 105.00 | GBp 115.00 | GBp 105.00 | 159.85K |
| 2026-07-15 | GBp 102.50 | 0.00% | GBp 102.50 | GBp 105.00 | GBp 100.00 | 59.86K |
| 2026-07-14 | GBp 102.50 | +1.99% | GBp 100.50 | GBp 103.00 | GBp 98.00 | 66.81K |
| 2026-07-13 | GBp 100.50 | +1.52% | GBp 99.00 | GBp 103.00 | GBp 97.10 | 50.21K |
| 2026-07-10 | GBp 99.00 | 0.00% | GBp 99.00 | GBp 103.00 | GBp 96.55 | 7.92K |
| 2026-07-09 | GBp 99.00 | -2.46% | GBp 101.50 | GBp 103.00 | GBp 96.55 | 14.58K |
| 2026-07-08 | GBp 101.50 | -0.98% | GBp 102.50 | GBp 105.00 | GBp 100.00 | 16.84K |
| 2026-07-07 | GBp 102.50 | 0.00% | GBp 102.50 | GBp 105.00 | GBp 100.00 | 18.54K |
| 2026-07-06 | GBp 102.50 | 0.00% | GBp 102.50 | GBp 105.00 | GBp 99.50 | 25.90K |
| 2026-07-03 | GBp 102.50 | 0.00% | GBp 102.50 | GBp 105.00 | GBp 100.00 | 54.48K |
| 2026-07-02 | GBp 102.50 | +2.50% | GBp 100.00 | GBp 105.00 | GBp 97.55 | 21.24K |
| 2026-07-01 | GBp 100.00 | +2.56% | GBp 97.50 | GBp 100.00 | GBp 96.85 | 13.89K |
| 2026-06-30 | GBp 97.50 | -3.47% | GBp 101.00 | GBp 99.20 | GBp 95.25 | 67.25K |
| 2026-06-29 | GBp 101.00 | -0.98% | GBp 102.00 | GBp 105.00 | GBp 97.00 | 27.25K |
| 2026-06-26 | GBp 102.00 | +2.00% | GBp 100.00 | GBp 105.00 | GBp 99.78 | 4.83K |
| 2026-06-25 | GBp 100.00 | -0.50% | GBp 100.50 | GBp 105.00 | GBp 97.67 | 31.49K |
| 2026-06-24 | GBp 100.50 | +3.08% | GBp 97.50 | GBp 105.00 | GBp 95.00 | 74.26K |
| 2026-06-23 | GBp 97.50 | -4.88% | GBp 102.50 | GBp 104.00 | GBp 96.32 | 53.69K |
| 2026-06-22 | GBp 102.50 | 0.00% | GBp 102.50 | GBp 105.00 | GBp 100.13 | 5.22K |
| 2026-06-19 | GBp 102.50 | 0.00% | GBp 104.00 | GBp 105.00 | GBp 100.60 | 33.25K |
| 2026-06-18 | GBp 102.50 | -2.38% | GBp 105.00 | GBp 108.00 | GBp 98.25 | 106.33K |
| 2026-06-17 | GBp 105.00 | 0.00% | GBp 105.00 | GBp 104.90 | GBp 100.50 | 14.59K |
| 2026-06-16 | GBp 105.00 | -2.33% | GBp 107.50 | GBp 110.00 | GBp 104.00 | 9.70K |
| 2026-06-15 | GBp 107.50 | -1.38% | GBp 109.00 | GBp 110.00 | GBp 105.00 | 46.32K |
| 2026-06-12 | GBp 109.00 | +0.46% | GBp 108.50 | GBp 112.00 | GBp 107.00 | 41.43K |
| 2026-06-11 | GBp 108.50 | +3.33% | GBp 105.00 | GBp 108.00 | GBp 102.00 | 26.91K |
| 2026-06-10 | GBp 105.00 | +1.45% | GBp 103.50 | GBp 108.00 | GBp 104.25 | 6.74K |
| 2026-06-09 | GBp 103.50 | 0.00% | GBp 103.50 | GBp 105.00 | GBp 102.00 | 11.00K |
| 2026-06-08 | GBp 103.50 | -2.82% | GBp 106.50 | GBp 108.00 | GBp 102.30 | 13.06K |
| 2026-06-05 | GBp 106.50 | -2.29% | GBp 109.00 | GBp 108.00 | GBp 104.10 | 13.42K |
| 2026-06-04 | GBp 109.00 | -2.24% | GBp 111.50 | GBp 111.38 | GBp 106.00 | 22.32K |
| 2026-06-03 | GBp 111.50 | +0.45% | GBp 110.50 | GBp 112.90 | GBp 111.90 | 278 |
| 2026-06-02 | GBp 111.00 | +0.45% | GBp 110.50 | GBp 111.00 | GBp 108.00 | 11.38K |
| 2026-06-01 | GBp 110.50 | 0.00% | GBp 110.50 | GBp 113.00 | GBp 108.65 | 25.54K |
| 2026-05-29 | GBp 110.50 | 0.00% | GBp 110.50 | GBp 113.00 | GBp 112.25 | 7.05K |
| 2026-05-28 | GBp 110.50 | +0.45% | GBp 110.00 | GBp 112.38 | GBp 108.00 | 25.88K |