Northern Bear Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 63.000 | 63.000 | 63.000 | 63.000 | 55.390 | 0 |
| 2024-06-11 | 63.900 | 63.900 | 63.000 | 63.000 | 55.390 | 4,000 |
| 2024-06-10 | 63.500 | 63.900 | 63.000 | 63.000 | 55.390 | 10,948 |
| 2024-06-07 | 62.500 | 62.500 | 61.000 | 62.500 | 54.950 | 21,840 |
| 2024-06-06 | 64.000 | 64.400 | 63.000 | 63.000 | 55.390 | 11 |
| 2024-06-05 | 64.000 | 64.400 | 61.880 | 63.000 | 55.390 | 6,424 |
| 2024-06-04 | 61.720 | 64.500 | 61.720 | 64.000 | 56.269 | 83,175 |
| 2024-06-03 | 60.000 | 60.000 | 58.520 | 60.000 | 52.752 | 2,055,864 |
| 2024-05-31 | 61.000 | 61.000 | 61.000 | 61.000 | 53.631 | 0 |
| 2024-05-30 | 61.500 | 62.080 | 61.000 | 61.000 | 53.631 | 795 |
| 2024-05-29 | 61.500 | 62.200 | 61.000 | 61.000 | 53.631 | 8,038 |
| 2024-05-28 | 61.000 | 61.000 | 60.400 | 61.000 | 53.631 | 16,556 |
| 2024-05-24 | 61.400 | 61.400 | 58.880 | 61.000 | 53.631 | 6,494 |
| 2024-05-23 | 61.500 | 61.500 | 58.875 | 61.500 | 54.071 | 1,765 |
| 2024-05-22 | 61.500 | 61.500 | 58.850 | 61.500 | 54.071 | 11,940 |
| 2024-05-21 | 61.500 | 62.550 | 61.500 | 61.500 | 54.071 | 4,800 |
| 2024-05-20 | 61.500 | 61.500 | 61.500 | 61.500 | 54.071 | 0 |
| 2024-05-17 | 61.500 | 61.750 | 58.750 | 60.000 | 52.752 | 179,192 |
| 2024-05-16 | 60.000 | 62.550 | 59.970 | 60.000 | 52.752 | 157,978 |
| 2024-05-15 | 59.920 | 61.900 | 59.920 | 60.000 | 52.752 | 70,847 |
| 2024-05-14 | 58.000 | 60.000 | 58.000 | 58.000 | 50.994 | 41,000 |
| 2024-05-13 | 57.500 | 60.000 | 57.500 | 57.500 | 50.554 | 13,908 |
| 2024-05-10 | 57.500 | 60.000 | 57.500 | 57.500 | 50.554 | 4,305 |
| 2024-05-09 | 57.500 | 59.900 | 55.000 | 57.500 | 50.554 | 123,316 |
| 2024-05-08 | 57.500 | 57.666 | 57.500 | 57.500 | 50.554 | 10,846 |
| 2024-05-07 | 57.500 | 59.999 | 56.000 | 57.500 | 50.554 | 31,076 |
| 2024-05-03 | 58.500 | 60.250 | 57.500 | 58.500 | 51.433 | 59,413 |
| 2024-05-02 | 58.500 | 60.662 | 58.500 | 58.500 | 51.433 | 114,949 |
| 2024-05-01 | 59.000 | 60.259 | 58.500 | 58.500 | 51.433 | 37,011 |
| 2024-04-30 | 59.000 | 60.499 | 59.000 | 59.000 | 51.873 | 46,742 |
| 2024-04-29 | 59.000 | 60.499 | 57.140 | 59.000 | 51.873 | 9,014 |
| 2024-04-26 | 59.000 | 60.950 | 59.000 | 59.000 | 51.873 | 52,000 |
| 2024-04-25 | 59.000 | 59.000 | 59.000 | 59.000 | 51.873 | 0 |
| 2024-04-24 | 59.000 | 61.100 | 59.000 | 59.000 | 51.873 | 5,695 |
| 2024-04-23 | 59.000 | 61.240 | 59.000 | 59.000 | 51.873 | 86,362 |
| 2024-04-22 | 59.000 | 59.000 | 59.000 | 59.000 | 51.873 | 0 |
| 2024-04-19 | 59.000 | 59.000 | 59.000 | 59.000 | 51.873 | 0 |
| 2024-04-18 | 59.500 | 61.500 | 57.500 | 59.000 | 51.873 | 55,096 |
| 2024-04-17 | 59.500 | 59.500 | 58.560 | 59.500 | 52.312 | 2,000 |
| 2024-04-16 | 59.500 | 60.850 | 58.250 | 59.500 | 52.312 | 12,547 |
| 2024-04-15 | 59.500 | 59.500 | 58.750 | 59.500 | 52.312 | 2,900 |
| 2024-04-12 | 59.500 | 61.000 | 59.500 | 59.500 | 52.312 | 1,614 |
| 2024-04-11 | 59.500 | 61.000 | 59.500 | 59.500 | 52.312 | 21,892 |
| 2024-04-10 | 58.500 | 60.000 | 58.500 | 58.500 | 51.433 | 25,994 |
| 2024-04-09 | 57.500 | 59.700 | 56.450 | 58.500 | 51.433 | 21,448 |
| 2024-04-08 | 57.500 | 58.900 | 57.000 | 58.000 | 50.994 | 26,402 |
| 2024-04-05 | 58.900 | 58.900 | 58.000 | 58.000 | 50.994 | 17,506 |
| 2024-04-04 | 59.000 | 59.000 | 59.000 | 59.000 | 51.873 | 0 |
| 2024-04-03 | 59.000 | 60.194 | 59.000 | 59.000 | 51.873 | 50,438 |
| 2024-04-02 | 60.500 | 60.750 | 58.500 | 58.500 | 51.433 | 17,968 |
| 2024-03-28 | 59.500 | 61.000 | 58.450 | 60.500 | 53.192 | 101,044 |
| 2024-03-27 | 58.593 | 60.800 | 58.593 | 59.500 | 52.312 | 53,168 |
| 2024-03-26 | 58.500 | 59.850 | 58.155 | 58.500 | 51.433 | 41,000 |
| 2024-03-25 | 58.500 | 59.850 | 58.500 | 58.500 | 51.433 | 25,000 |
| 2024-03-22 | 58.500 | 58.500 | 57.500 | 58.500 | 51.433 | 12,443 |
| 2024-03-21 | 58.500 | 58.500 | 58.500 | 58.500 | 51.433 | 0 |
| 2024-03-20 | 58.500 | 58.500 | 58.010 | 58.500 | 51.433 | 1,229 |
| 2024-03-19 | 58.500 | 59.840 | 58.500 | 58.500 | 51.433 | 2,327 |
| 2024-03-18 | 58.500 | 59.940 | 57.800 | 58.500 | 51.433 | 16,979 |
| 2024-03-15 | 58.500 | 60.000 | 58.500 | 58.500 | 51.433 | 4,506 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0750 GBP |
| 2025-08-28 | 0.0350 GBP |
| 2024-08-29 | 0.0200 GBP |
| 2024-02-22 | 0.0200 GBP |
| 2023-08-24 | 0.0300 GBP |
| 2019-08-08 | 0.0400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.