Northern Bear PLC (NTBR.L) LSE

90.00

+1(+1.12%)

Updated at September 08 11:10AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025898989908847,300
September 04, 202586.5898989.585.1579,518
September 03, 20259186.586.59186.568,966
September 02, 202591919191.639111,284
September 01, 202591.7891.591.59290.0761,817
August 29, 202592919194.889081,787
August 28, 202596.1694.594.59794.518,816
August 27, 202597.449692.598.49587,074
August 26, 20251019591.5410194.4247,108
August 22, 202597.498.598.599.59665,386
August 21, 202597.4498.598.599.6197.2521,619
August 20, 202510297.6497.64102.29745,449
August 19, 2025103.78102.5102.5103.78102.0237,646
August 18, 2025102.72103103104102.1538,355
August 15, 2025105.2104104105.2102.6237,737
August 14, 2025103.5104104105.35102.650,081
August 13, 2025105.5105105106.5103.0279,090
August 12, 2025103.91104104105.33102.4572,878
August 11, 2025102102.5102.5103.598.55116,861
August 08, 202594.6510110110294.65114,487
August 07, 202596.5969697.495.8135,485
August 06, 202598.459999999819,000
August 05, 202597.599.599.5100.7597.581,757
August 04, 202595.159797100.695132,613
August 01, 202596.8596.596.597.259549,543
July 31, 202510098.4598.45100.6296.5568,854
July 30, 2025100.1298.598.510197.96121,142
July 29, 2025101.25100.5100.510299.527,746
July 28, 2025104102.5102.5105.910185,050
July 25, 2025102.15102102104.2510020,465
July 24, 2025100.58103.5103.5105100.5114,849
July 23, 202599.72100100101.8894.1596,539
July 22, 2025103.711011011059999,052
July 21, 2025101.7510310311098.92341,480
July 18, 202595.5210010010093.42144,720
July 17, 202595.594.594.596.119374,438
July 16, 202594.2959597.893.5119,175
July 15, 202597.0793.2593.2598.7590.5177,331
July 14, 202594.9792.592.59890.5154,165
July 11, 20259193.593.5958866,851
July 10, 202588.989.589.59087.5424,438
July 09, 20258987.587.58986.8515,075
July 08, 202587.8887.587.5898624,135
July 07, 202584.67878787.8283.581,938
July 04, 202582.7883.583.584.6782.3534,536
July 03, 20258282828380.515,856
July 02, 202579.6880.580.581.27914,098
July 01, 202580.580.580.580.580.50
June 30, 202580.580.580.580.580.50
June 27, 202579.0380.580.581.6779.037,329
June 26, 202580.580.580.580.580.50
June 25, 202581.6780.580.581.6780.25290,000
June 24, 202580.2580.580.58280.2510,700
June 23, 202581.8580.580.581.8580.259,204
June 20, 202578.980808278.940,078
June 19, 202579.982828278.88113,000
June 18, 202580.578.578.580.57891,755
June 17, 20258379.579.58379.587,506
June 16, 202579.6580.580.58279.519,082
June 13, 202579.580.580.582797,184
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved