Northern Bear Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	56.500	56.500	54.040	56.000	45.384	5,392
2022-01-21	57.500	57.500	55.250	57.500	46.600	1,705
2022-01-20	57.500	58.000	55.110	57.500	46.600	25,146
2022-01-19	57.500	57.500	55.050	57.500	46.600	32,274
2022-01-18	57.500	60.000	57.000	57.500	46.600	25,500
2022-01-17	58.000	58.000	56.580	57.500	46.600	29,147
2022-01-14	60.000	60.000	57.000	58.000	47.005	30,212
2022-01-13	63.000	63.000	59.175	60.500	49.031	75,240
2022-01-12	63.000	64.000	63.000	63.000	51.057	8,000
2022-01-11	63.000	63.000	63.000	63.000	51.057	6,000
2022-01-10	63.000	63.000	60.000	63.000	51.057	24,383
2022-01-07	63.000	63.000	63.000	63.000	51.057	0
2022-01-06	64.500	67.000	62.050	63.000	51.057	17,414
2022-01-05	64.500	64.500	64.500	64.500	52.272	0
2022-01-04	64.750	64.750	62.380	64.500	52.272	34,197
2021-12-31	65.500	68.000	65.500	65.500	53.083	20,646
2021-12-30	64.500	66.950	62.650	64.500	52.272	62,162
2021-12-29	64.500	65.297	60.000	64.500	52.272	103,986
2021-12-24	66.500	66.500	66.500	66.500	53.893	0
2021-12-23	65.500	68.750	65.010	66.500	53.893	29,029
2021-12-22	65.500	68.000	64.000	65.500	53.083	16,401
2021-12-21	64.150	67.000	64.150	66.000	53.488	49,000
2021-12-20	62.500	63.900	59.750	62.500	50.652	68,422
2021-12-17	63.500	65.000	60.000	63.000	51.057	54,685
2021-12-16	63.250	63.250	63.000	63.000	51.057	16,644
2021-12-15	65.000	65.000	63.250	65.000	52.678	770
2021-12-14	65.000	66.750	63.250	65.000	52.678	15,029
2021-12-13	65.500	67.750	63.250	65.000	52.678	6,250
2021-12-10	63.040	68.000	63.040	65.500	53.083	88,887
2021-12-09	62.500	62.500	61.650	62.500	50.652	10,000
2021-12-08	63.000	64.950	63.000	63.000	51.057	5,550
2021-12-07	62.500	65.000	61.300	62.500	50.652	21,258
2021-12-06	61.500	63.000	61.300	62.500	50.652	15,061
2021-12-03	61.500	61.500	61.500	61.500	49.841	32,050
2021-12-02	56.500	58.000	56.300	57.500	46.600	4,191
2021-12-01	58.000	58.000	55.500	56.500	45.789	36,548
2021-11-30	58.500	58.500	57.030	58.500	47.410	15,432
2021-11-29	57.030	59.445	57.030	58.500	47.410	5,177
2021-11-26	59.500	63.900	55.225	56.500	45.789	36,524
2021-11-25	58.500	60.000	57.330	58.500	47.410	4,783
2021-11-24	57.970	58.500	57.970	58.500	47.410	12,500
2021-11-23	57.500	57.500	57.500	57.500	46.600	0
2021-11-22	57.500	57.500	55.500	57.500	46.600	21,958
2021-11-19	57.500	59.750	55.250	57.500	46.600	4,137
2021-11-18	57.500	59.750	56.310	57.500	46.600	9,170
2021-11-17	57.500	57.500	56.310	57.500	46.600	1,000
2021-11-16	57.500	57.500	56.250	57.500	46.600	2,012
2021-11-15	57.500	57.500	57.500	57.500	46.600	0
2021-11-12	54.850	62.750	54.850	58.000	47.005	105,657
2021-11-11	52.500	52.970	52.500	52.500	42.547	8,430
2021-11-10	50.500	52.500	50.500	50.500	40.927	3,000
2021-11-09	50.500	50.500	49.110	50.500	40.927	3,006
2021-11-08	51.000	51.000	49.110	51.000	41.332	5,000
2021-11-05	51.000	51.000	51.000	51.000	41.332	0
2021-11-04	51.000	51.000	49.110	51.000	41.332	3,712
2021-11-03	51.000	52.000	51.000	51.000	41.332	13,000
2021-11-02	49.000	50.000	49.000	49.000	39.711	42,000
2021-11-01	48.000	49.250	48.000	48.000	38.900	609
2021-10-29	48.000	48.000	48.000	48.000	38.900	9,000
2021-10-28	49.000	49.880	47.000	47.000	38.090	40,119

← NewerPage 21 of 22 · 1,263 trading daysOlder →

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.