XLON:NTBR
Northern Bear Plc Stock Price (Quote)
£58.50
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £56.45 | £61.50 | Friday, 3rd May 2024 NTBR.L stock ended at £58.50. During the day the stock fluctuated 4.78% from a day low at £57.50 to a day high of £60.25. |
| 90 days | £56.45 | £66.00 | |
| 52 weeks | £41.15 | £67.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £57.50 | £60.25 | £57.50 | £58.50 | 59 413 |
| May 02, 2024 | £60.20 | £60.66 | £58.50 | £58.50 | 33 447 |
| May 01, 2024 | £60.26 | £60.26 | £58.50 | £58.50 | 69 011 |
| Apr 30, 2024 | £60.50 | £60.50 | £59.00 | £59.00 | 46 742 |
| Apr 29, 2024 | £57.14 | £59.00 | £57.14 | £59.00 | 9 014 |
| Apr 26, 2024 | £60.95 | £60.95 | £59.00 | £59.00 | 2 000 |
| Apr 25, 2024 | £59.00 | £59.00 | £59.00 | £59.00 | 0 |
| Apr 24, 2024 | £61.10 | £61.10 | £59.00 | £59.00 | 7 390 |
| Apr 23, 2024 | £61.19 | £61.24 | £61.19 | £61.24 | 66 362 |
| Apr 22, 2024 | £61.25 | £61.25 | £61.25 | £61.25 | 0 |
| Apr 19, 2024 | £61.25 | £61.25 | £61.25 | £61.25 | 0 |
| Apr 18, 2024 | £58.57 | £61.50 | £57.50 | £61.25 | 55 096 |
| Apr 17, 2024 | £58.56 | £59.50 | £58.56 | £59.50 | 4 000 |
| Apr 16, 2024 | £60.85 | £60.85 | £58.25 | £58.25 | 12 547 |
| Apr 15, 2024 | £58.75 | £59.50 | £58.75 | £59.50 | 2 900 |
| Apr 12, 2024 | £61.00 | £61.00 | £61.00 | £61.00 | 1 614 |
| Apr 11, 2024 | £59.97 | £61.00 | £59.50 | £59.50 | 21 892 |
| Apr 10, 2024 | £59.65 | £60.00 | £58.50 | £58.50 | 25 994 |
| Apr 09, 2024 | £58.90 | £59.70 | £56.45 | £59.70 | 21 448 |
| Apr 08, 2024 | £57.30 | £58.90 | £57.00 | £58.00 | 26 402 |
| Apr 05, 2024 | £58.30 | £58.90 | £58.30 | £58.90 | 20 894 |
| Apr 04, 2024 | £59.00 | £59.00 | £59.00 | £59.00 | 0 |
| Apr 03, 2024 | £59.90 | £60.19 | £59.00 | £59.00 | 66 438 |
| Apr 02, 2024 | £59.50 | £59.50 | £59.50 | £59.50 | 0 |
| Mar 28, 2024 | £59.50 | £59.50 | £59.50 | £59.50 | 0 |
