Northern Spirits Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 24.50 | 25.40 | 24.50 | 25.40 | 24.65 | 6000 |
| 30 Jan 2020 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 3000 |
| 28 Jan 2020 | 24.65 | 24.65 | 24.65 | 24.65 | 23.80 | 3000 |
| 24 Jan 2020 | 24.10 | 24.10 | 23.50 | 23.80 | 24.50 | 9000 |
| 22 Jan 2020 | 25.90 | 25.90 | 24.50 | 24.50 | 26.95 | 12000 |
| 20 Jan 2020 | 27.80 | 27.80 | 26.90 | 26.95 | 26.85 | 18000 |
| 17 Jan 2020 | 25.90 | 26.85 | 25.00 | 26.85 | 25.00 | 45000 |
| 16 Jan 2020 | 25.00 | 25.25 | 25.00 | 25.00 | 26.00 | 9000 |
| 15 Jan 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 27.10 | 3000 |
| 13 Jan 2020 | 27.25 | 27.85 | 25.60 | 27.10 | 28.40 | 15000 |
| 10 Jan 2020 | 24.95 | 28.40 | 24.90 | 28.40 | 25.95 | 12000 |
| 08 Jan 2020 | 25.95 | 25.95 | 25.95 | 25.95 | 25.00 | 3000 |
| 07 Jan 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 24.20 | 3000 |
| 01 Jan 2020 | 24.00 | 24.20 | 24.00 | 24.20 | 24.85 | 6000 |
| 30 Dec 2019 | 24.90 | 24.90 | 24.80 | 24.85 | 24.00 | 24000 |
| 27 Dec 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 25.00 | 3000 |
| 23 Dec 2019 | 25.40 | 25.40 | 25.00 | 25.00 | 26.45 | 6000 |
| 20 Dec 2019 | 25.25 | 26.60 | 25.25 | 26.45 | 24.40 | 66000 |
| 19 Dec 2019 | 25.00 | 25.00 | 24.40 | 24.40 | 25.45 | 6000 |
| 18 Dec 2019 | 23.50 | 25.90 | 23.50 | 25.45 | 24.50 | 15000 |
| 17 Dec 2019 | 26.10 | 26.50 | 24.50 | 24.50 | 27.20 | 27000 |
| 13 Dec 2019 | 27.45 | 28.00 | 26.00 | 27.20 | 28.60 | 18000 |
| 12 Dec 2019 | 30.25 | 32.05 | 28.50 | 28.60 | 29.15 | 75000 |
| 09 Dec 2019 | 24.95 | 28.00 | 24.95 | 26.50 | 25.65 | 24000 |
| 05 Dec 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 27.00 | 6000 |
| 04 Dec 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 27.15 | 18000 |
| 03 Dec 2019 | 27.15 | 27.15 | 27.15 | 27.15 | 28.55 | 3000 |
| 02 Dec 2019 | 28.55 | 28.55 | 28.55 | 28.55 | 28.50 | 12000 |
| 29 Nov 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 29.00 | 18000 |
| 27 Nov 2019 | 29.05 | 29.70 | 29.00 | 29.00 | 28.30 | 18000 |
| 26 Nov 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 29.75 | 3000 |
| 19 Nov 2019 | 29.75 | 29.75 | 29.75 | 29.75 | 29.00 | 3000 |
| 15 Nov 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 30.50 | 3000 |
| 14 Nov 2019 | 30.80 | 31.40 | 30.50 | 30.50 | 29.95 | 21000 |
| 11 Nov 2019 | 29.95 | 29.95 | 29.95 | 29.95 | 29.25 | 3000 |
| 08 Nov 2019 | 32.20 | 32.20 | 29.25 | 29.25 | 30.75 | 6000 |
| 06 Nov 2019 | 28.70 | 30.75 | 28.70 | 30.75 | 30.20 | 9000 |
| 05 Nov 2019 | 28.05 | 30.20 | 28.05 | 30.20 | 29.50 | 12000 |
| 04 Nov 2019 | 28.80 | 29.50 | 28.80 | 29.50 | 30.30 | 9000 |
| 01 Nov 2019 | 30.40 | 30.40 | 30.30 | 30.30 | 29.00 | 6000 |
| 31 Oct 2019 | 29.00 | 29.00 | 29.00 | 29.00 | 28.20 | 6000 |
| 25 Oct 2019 | 28.10 | 28.10 | 26.10 | 26.95 | 26.85 | 9000 |
| 24 Oct 2019 | 26.85 | 26.85 | 26.85 | 26.85 | 26.20 | 3000 |
| 23 Oct 2019 | 25.70 | 26.20 | 25.70 | 26.20 | 25.05 | 6000 |
| 22 Oct 2019 | 23.20 | 25.05 | 23.20 | 25.05 | 24.40 | 9000 |
| 17 Oct 2019 | 24.40 | 24.40 | 24.40 | 24.40 | 25.65 | 9000 |
| 16 Oct 2019 | 23.75 | 25.65 | 23.75 | 25.65 | 25.00 | 9000 |
| 14 Oct 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 24.50 | 6000 |
| 09 Oct 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 23.90 | 3000 |
| 07 Oct 2019 | 22.25 | 23.90 | 22.25 | 23.90 | 23.40 | 12000 |
| 04 Oct 2019 | 23.40 | 23.40 | 23.40 | 23.40 | 22.50 | 3000 |
| 03 Oct 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 23.65 | 3000 |
| 01 Oct 2019 | 23.65 | 23.65 | 23.65 | 23.65 | 24.85 | 3000 |
| 30 Sep 2019 | 24.85 | 24.85 | 24.85 | 24.85 | 26.15 | 3000 |
| 26 Sep 2019 | 27.90 | 27.90 | 26.15 | 26.15 | 27.50 | 24000 |
| 25 Sep 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 75000 |
| 24 Sep 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 27.80 | 54000 |
| 20 Sep 2019 | 25.25 | 27.80 | 25.25 | 27.80 | 26.55 | 12000 |
| 19 Sep 2019 | 27.45 | 27.45 | 25.65 | 26.55 | 26.95 | 6000 |
| 18 Sep 2019 | 26.70 | 27.15 | 26.70 | 26.95 | 25.95 | 6000 |
| 17 Sep 2019 | 24.10 | 25.95 | 24.10 | 25.95 | 25.35 | 15000 |
| 16 Sep 2019 | 25.35 | 25.35 | 25.35 | 25.35 | 26.65 | 3000 |
| 13 Sep 2019 | 26.65 | 26.65 | 26.65 | 26.65 | 26.10 | 3000 |
| 12 Sep 2019 | 24.25 | 26.10 | 24.25 | 26.10 | 25.50 | 18000 |
| 09 Sep 2019 | 25.75 | 26.00 | 24.45 | 25.50 | 25.70 | 21000 |
| 06 Sep 2019 | 25.70 | 25.70 | 25.70 | 25.70 | 27.05 | 6000 |
| 05 Sep 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 28.45 | 3000 |
| 03 Sep 2019 | 28.45 | 28.45 | 28.45 | 28.45 | 29.90 | 3000 |
| 27 Aug 2019 | 27.10 | 29.90 | 27.10 | 29.90 | 28.50 | 9000 |
| 26 Aug 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 29.95 | 3000 |
| 23 Aug 2019 | 29.95 | 29.95 | 29.95 | 29.95 | 31.50 | 3000 |
| 22 Aug 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 30.00 | 3000 |
| 21 Aug 2019 | 27.85 | 30.00 | 27.85 | 30.00 | 29.30 | 9000 |
| 20 Aug 2019 | 29.75 | 29.75 | 29.30 | 29.30 | 30.80 | 6000 |
| 19 Aug 2019 | 30.80 | 30.80 | 30.80 | 30.80 | 32.40 | 6000 |
| 16 Aug 2019 | 32.40 | 32.40 | 32.40 | 32.40 | 31.30 | 3000 |
| 14 Aug 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 29.90 | 3000 |
| 13 Aug 2019 | 29.90 | 29.90 | 29.90 | 29.90 | 28.65 | 3000 |
| 09 Aug 2019 | 26.25 | 28.65 | 25.95 | 28.65 | 27.30 | 15000 |
| 08 Aug 2019 | 27.55 | 27.55 | 27.30 | 27.30 | 26.25 | 6000 |
| 07 Aug 2019 | 24.25 | 26.25 | 24.25 | 26.25 | 24.00 | 9000 |
| 06 Aug 2019 | 22.75 | 25.25 | 22.75 | 24.00 | 23.25 | 15000 |
| 05 Aug 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 21.20 | 3000 |
| 02 Aug 2019 | 19.60 | 21.20 | 19.60 | 21.20 | 19.30 | 6000 |
| 01 Aug 2019 | 23.15 | 23.15 | 19.30 | 19.30 | 24.10 | 15000 |
| 31 Jul 2019 | 26.40 | 26.40 | 23.00 | 24.10 | 26.50 | 18000 |
| 30 Jul 2019 | 28.00 | 28.00 | 26.10 | 26.50 | 27.00 | 159000 |
| 26 Jul 2019 | 30.00 | 30.00 | 26.50 | 27.00 | 30.00 | 63000 |
| 22 Jul 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 31.30 | 3000 |
| 19 Jul 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 32.50 | 3000 |
| 18 Jul 2019 | 31.70 | 32.50 | 31.70 | 32.50 | 33.00 | 96000 |
| 12 Jul 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 32.65 | 12000 |
| 11 Jul 2019 | 32.65 | 32.65 | 32.65 | 32.65 | 34.00 | 3000 |
| 05 Jul 2019 | 34.00 | 34.00 | 33.95 | 34.00 | 33.00 | 243000 |
| 28 Jun 2019 | 34.30 | 34.30 | 32.50 | 33.00 | 35.70 | 9000 |
| 27 Jun 2019 | 34.60 | 36.00 | 32.40 | 35.70 | 36.00 | 39000 |
| 25 Jun 2019 | 35.75 | 36.00 | 35.75 | 36.00 | 36.00 | 75000 |
| 24 Jun 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 72000 |
| 21 Jun 2019 | 36.95 | 36.95 | 35.95 | 36.00 | 37.50 | 36000 |
| 18 Jun 2019 | 37.50 | 42.80 | 37.50 | 37.50 | 36.85 | 54000 |
| 11 Jun 2019 | 37.60 | 38.90 | 36.10 | 36.85 | 36.00 | 30000 |
| 10 Jun 2019 | 37.10 | 38.90 | 36.00 | 36.00 | 35.50 | 51000 |
| 07 Jun 2019 | 37.95 | 38.00 | 35.50 | 35.50 | 37.50 | 78000 |
| 06 Jun 2019 | 35.35 | 39.50 | 35.35 | 37.50 | 36.00 | 12000 |
| 03 Jun 2019 | 33.00 | 36.00 | 33.00 | 36.00 | 34.10 | 276000 |
| 31 May 2019 | 35.00 | 35.00 | 33.50 | 34.10 | 35.00 | 225000 |
| 28 May 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 36.30 | 3000 |
| 27 May 2019 | 36.30 | 36.30 | 36.30 | 36.30 | 38.00 | 3000 |
| 23 May 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 37.00 | 9000 |
| 20 May 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 36.00 | 18000 |
| 16 May 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 37.50 | 3000 |
| 14 May 2019 | 37.25 | 37.50 | 37.25 | 37.50 | 36.00 | 132000 |
| 13 May 2019 | 36.50 | 36.50 | 36.00 | 36.00 | 38.00 | 123000 |
| 10 May 2019 | 38.00 | 38.00 | 38.00 | 38.00 | 37.00 | 3000 |
| 08 May 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 38.50 | 3000 |
| 07 May 2019 | 34.50 | 38.50 | 32.75 | 38.50 | 36.00 | 27000 |
| 02 May 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 37.50 | 3000 |
| 30 Apr 2019 | 37.50 | 37.50 | 37.50 | 37.50 | 36.00 | 3000 |