Northern Bear Plc NTBR
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 112,50-2,50 (-%2,17)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 110,00 | %0,00 | GBp 110,00 | GBp 112,00 | GBp 108,00 | 22,62K |