Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Northern Bear

Date Open High Low Close* Volume
05/12/2025 148.50p 154.30p 145.00p 152.50p 219932
04/12/2025 151.50p 152.00p 148.12p 149.50p 463061
03/12/2025 150.00p 152.00p 150.00p 151.50p 97709
02/12/2025 148.00p 158.00p 146.00p 150.00p 172035
01/12/2025 136.50p 150.00p 136.50p 148.00p 250296
28/11/2025 134.50p 140.00p 134.00p 136.50p 59269
27/11/2025 131.00p 135.97p 130.00p 134.50p 82330
26/11/2025 126.50p 133.70p 126.24p 131.00p 107737
25/11/2025 126.50p 130.00p 126.50p 126.50p 25948
24/11/2025 123.50p 128.70p 122.35p 126.50p 81268
21/11/2025 126.00p 129.31p 122.28p 123.50p 71081
20/11/2025 122.50p 127.86p 121.00p 126.00p 107906
19/11/2025 124.00p 132.00p 119.00p 122.50p 438610
18/11/2025 120.00p 129.00p 117.30p 128.50p 178993
17/11/2025 118.00p 122.00p 118.00p 120.00p 68376
14/11/2025 119.50p 119.50p 116.00p 118.00p 72110
13/11/2025 117.00p 120.75p 114.66p 119.50p 63718
12/11/2025 113.50p 117.00p 113.50p 117.00p 33147
11/11/2025 110.50p 114.64p 110.00p 113.50p 156178
10/11/2025 107.50p 110.80p 107.50p 109.00p 96102
07/11/2025 107.50p 109.00p 105.00p 107.50p 18931
06/11/2025 107.50p 109.00p 105.00p 107.50p 6508
05/11/2025 107.50p 110.00p 106.55p 107.50p 70810
04/11/2025 107.50p 110.00p 106.55p 107.50p 3281
03/11/2025 107.50p 110.00p 107.50p 107.50p 36068
31/10/2025 108.00p 110.00p 105.80p 107.50p 33513
30/10/2025 108.00p 111.00p 105.65p 108.00p 35290
29/10/2025 108.00p 111.00p 105.00p 108.00p 4240
28/10/2025 108.00p 111.00p 105.65p 108.00p 25583
27/10/2025 108.00p 111.00p 105.66p 108.00p 53625
24/10/2025 108.00p 111.00p 107.50p 108.00p 79060
23/10/2025 111.50p 111.50p 107.44p 108.00p 22298
22/10/2025 107.50p 111.50p 107.50p 111.50p 38704
21/10/2025 107.00p 108.75p 105.35p 107.50p 18792
20/10/2025 107.00p 110.00p 104.55p 107.00p 4096
17/10/2025 108.00p 111.00p 104.30p 107.00p 42931
16/10/2025 108.00p 111.00p 106.50p 108.00p 28998
15/10/2025 109.50p 110.46p 108.00p 108.00p 5815
14/10/2025 109.50p 109.66p 108.00p 109.50p 12294
13/10/2025 112.50p 115.00p 108.24p 109.50p 29734
10/10/2025 112.50p 113.50p 110.00p 112.50p 36190
09/10/2025 113.00p 113.70p 110.00p 112.50p 14844
08/10/2025 113.50p 114.00p 111.15p 113.00p 22865
07/10/2025 116.00p 118.00p 111.00p 113.50p 59940
06/10/2025 108.00p 118.00p 108.00p 115.50p 156724
03/10/2025 108.00p 111.00p 105.00p 108.00p 52737
02/10/2025 105.00p 109.00p 104.61p 108.00p 78370
01/10/2025 98.50p 108.00p 98.50p 105.00p 169584
30/09/2025 95.00p 96.88p 92.50p 95.00p 10492
29/09/2025 96.00p 97.00p 92.65p 95.00p 21696
26/09/2025 96.00p 98.00p 96.00p 96.00p 6172
25/09/2025 96.50p 98.00p 94.00p 96.00p 41597
24/09/2025 96.00p 97.90p 95.00p 96.50p 14005
23/09/2025 95.00p 97.00p 95.00p 96.00p 6720
22/09/2025 92.50p 97.00p 92.50p 95.00p 7536
19/09/2025 92.00p 94.00p 91.66p 92.50p 1624
18/09/2025 92.00p 92.00p 91.60p 92.00p 4993
17/09/2025 92.00p 93.90p 92.00p 92.00p 4000
16/09/2025 92.00p 92.00p 92.00p 92.00p 2574
15/09/2025 92.00p 94.00p 90.00p 92.00p 23210
12/09/2025 92.00p 94.00p 91.16p 92.00p 16227
11/09/2025 91.50p 91.50p 91.50p 92.00p 10601
10/09/2025 91.50p 93.89p 90.48p 91.50p 7692
09/09/2025 90.50p 93.96p 90.33p 91.50p 41962
08/09/2025 89.00p 91.50p 88.00p 90.50p 14827
05/09/2025 89.00p 90.00p 88.00p 89.00p 45113
04/09/2025 86.50p 89.50p 85.15p 89.00p 79518
03/09/2025 91.00p 91.00p 84.92p 86.50p 68966
02/09/2025 91.00p 91.62p 91.00p 91.00p 11184
01/09/2025 91.00p 92.00p 90.07p 91.50p 54047
29/08/2025 94.50p 94.88p 90.00p 91.00p 81342
28/08/2025 96.00p 97.00p 94.50p 94.50p 18816
27/08/2025 96.50p 98.40p 95.00p 96.00p 44208
26/08/2025 98.50p 101.00p 94.42p 95.00p 28031
22/08/2025 98.50p 99.50p 96.00p 98.50p 64409
21/08/2025 99.00p 99.61p 97.25p 98.50p 21619
20/08/2025 102.50p 102.50p 97.00p 99.00p 42562
19/08/2025 103.00p 103.78p 102.02p 102.50p 30797
18/08/2025 104.00p 104.00p 102.15p 103.00p 35468
15/08/2025 104.00p 105.20p 102.62p 104.00p 36295
14/08/2025 105.00p 105.35p 102.60p 104.00p 50081
13/08/2025 104.00p 106.50p 103.02p 105.00p 79090
12/08/2025 102.50p 105.33p 102.45p 104.00p 72878
11/08/2025 101.00p 103.50p 98.55p 102.50p 116861
08/08/2025 96.00p 102.00p 94.65p 101.00p 134470
07/08/2025 99.00p 99.00p 95.81p 96.00p 40757
06/08/2025 99.50p 99.50p 98.00p 99.00p 13000
05/08/2025 96.50p 100.75p 96.50p 99.50p 81757
04/08/2025 96.50p 100.60p 95.00p 97.00p 132613
01/08/2025 98.50p 98.50p 95.00p 96.50p 39543
31/07/2025 98.50p 100.62p 96.55p 98.50p 68854
30/07/2025 100.50p 101.00p 96.65p 98.50p 113921
29/07/2025 102.50p 102.50p 99.50p 100.50p 27119
28/07/2025 102.00p 105.90p 101.00p 102.50p 85050
25/07/2025 103.50p 104.25p 100.00p 102.00p 20465
24/07/2025 100.00p 105.00p 100.00p 103.50p 124434
23/07/2025 101.00p 101.88p 94.15p 100.00p 108539
22/07/2025 103.00p 105.00p 99.00p 101.00p 99052
21/07/2025 100.00p 110.00p 98.92p 103.00p 341480
18/07/2025 94.50p 100.00p 93.42p 100.00p 182837
17/07/2025 95.00p 96.11p 93.00p 94.50p 74438
16/07/2025 94.00p 97.80p 93.50p 95.00p 119175
15/07/2025 94.50p 98.75p 90.50p 94.00p 177331
14/07/2025 93.50p 98.00p 92.00p 92.50p 124165
11/07/2025 89.50p 95.00p 88.00p 93.50p 66851
10/07/2025 87.50p 90.00p 87.50p 89.50p 22438
09/07/2025 87.50p 89.00p 86.85p 87.50p 15075
08/07/2025 87.00p 89.00p 86.00p 87.50p 24135
07/07/2025 83.50p 87.00p 83.50p 87.00p 41938
04/07/2025 82.00p 84.67p 82.00p 83.50p 28449
03/07/2025 80.50p 83.00p 80.50p 82.00p 15856
02/07/2025 80.50p 81.20p 79.00p 80.50p 14098
01/07/2025 80.50p 80.50p 80.50p 80.50p 0
30/06/2025 80.50p 80.50p 80.50p 80.50p 0
27/06/2025 80.50p 81.67p 79.03p 80.50p 4582
26/06/2025 80.50p 80.50p 80.50p 80.50p 0
25/06/2025 80.50p 81.67p 80.25p 80.50p 12434
24/06/2025 80.50p 82.00p 80.25p 80.50p 8350
23/06/2025 80.00p 81.85p 80.00p 80.50p 8364
20/06/2025 80.00p 82.00p 78.90p 80.00p 40078
19/06/2025 78.50p 82.00p 78.50p 80.00p 84000
18/06/2025 79.50p 80.50p 78.00p 78.50p 91755
17/06/2025 80.50p 83.00p 79.50p 79.50p 84282
16/06/2025 80.50p 82.00p 79.50p 80.50p 19082
13/06/2025 80.50p 82.00p 79.00p 80.50p 7183
12/06/2025 78.00p 81.00p 78.00p 80.50p 9957
11/06/2025 77.50p 80.00p 77.50p 78.00p 12173
10/06/2025 77.50p 79.00p 76.35p 77.50p 43119
09/06/2025 77.50p 79.00p 76.00p 77.50p 128129
06/06/2025 73.50p 78.80p 73.50p 77.50p 39740
05/06/2025 72.00p 75.00p 72.00p 73.50p 35831
04/06/2025 72.00p 72.00p 71.45p 72.00p 5006
03/06/2025 70.00p 75.00p 69.76p 72.00p 47242
02/06/2025 70.00p 72.00p 69.33p 70.00p 34249
30/05/2025 70.00p 70.00p 68.74p 70.00p 5000
29/05/2025 69.50p 72.00p 68.00p 70.00p 2569
28/05/2025 69.50p 70.25p 68.85p 69.50p 10500
27/05/2025 69.00p 71.00p 67.60p 69.50p 16499
23/05/2025 70.00p 70.00p 68.68p 69.00p 5000
22/05/2025 70.00p 70.00p 68.60p 70.00p 17043
21/05/2025 68.50p 70.00p 68.50p 70.00p 4000
20/05/2025 68.00p 68.90p 68.00p 68.50p 14449
19/05/2025 68.00p 68.33p 68.00p 68.00p 0
16/05/2025 68.50p 68.75p 67.54p 68.00p 18456
15/05/2025 68.50p 70.00p 67.55p 68.50p 216
14/05/2025 68.50p 68.50p 67.56p 68.50p 3000
13/05/2025 68.00p 70.00p 68.00p 68.50p 26495
12/05/2025 67.00p 68.79p 67.00p 68.00p 2262
09/05/2025 66.50p 69.80p 66.50p 67.50p 42065
08/05/2025 66.50p 67.00p 66.50p 66.50p 0
07/05/2025 66.50p 67.85p 65.45p 66.50p 9626
06/05/2025 66.50p 67.70p 65.25p 66.50p 10323
02/05/2025 65.50p 68.00p 64.56p 66.50p 4939
01/05/2025 65.50p 67.00p 64.56p 65.50p 26311
30/04/2025 65.50p 67.00p 65.50p 65.50p 5000
29/04/2025 65.50p 65.50p 65.50p 65.50p 0
28/04/2025 65.50p 67.00p 65.50p 65.50p 12080
25/04/2025 64.50p 65.64p 63.00p 65.50p 24920
24/04/2025 64.50p 64.50p 64.50p 64.50p 0
23/04/2025 64.50p 64.50p 64.50p 64.50p 0
22/04/2025 64.50p 64.50p 63.00p 64.50p 22
17/04/2025 64.50p 66.00p 63.36p 64.50p 6000
16/04/2025 64.50p 66.00p 63.31p 64.50p 22636
15/04/2025 64.50p 64.50p 63.90p 64.50p 4000
14/04/2025 65.00p 67.00p 64.12p 64.50p 28022
11/04/2025 64.00p 65.76p 63.11p 65.00p 14000
10/04/2025 64.00p 65.50p 64.00p 64.00p 20000
09/04/2025 63.50p 65.90p 63.50p 64.00p 14510
08/04/2025 62.00p 64.00p 62.00p 63.50p 26925
07/04/2025 64.00p 64.00p 62.00p 62.00p 29084
04/04/2025 65.50p 65.50p 63.00p 64.00p 20324
03/04/2025 66.00p 67.00p 64.00p 65.50p 36151
02/04/2025 66.50p 67.15p 65.68p 66.00p 27000
01/04/2025 64.50p 67.40p 64.00p 66.50p 66720
31/03/2025 64.50p 64.50p 64.50p 64.50p 0
28/03/2025 64.50p 66.80p 63.33p 64.50p 29964
27/03/2025 64.50p 66.27p 62.65p 64.50p 15580
26/03/2025 65.50p 66.25p 64.50p 64.50p 11000
25/03/2025 64.50p 66.55p 64.30p 65.50p 15000
24/03/2025 65.00p 67.00p 64.45p 65.50p 38544
21/03/2025 65.50p 65.50p 64.20p 64.50p 15711
20/03/2025 66.00p 66.00p 64.40p 66.00p 3659
19/03/2025 65.50p 66.00p 64.60p 66.00p 20000
18/03/2025 64.00p 65.60p 63.22p 64.50p 12556
17/03/2025 62.50p 65.09p 62.00p 64.00p 83034
14/03/2025 62.50p 64.00p 60.20p 62.50p 13645
13/03/2025 62.50p 65.00p 60.00p 62.50p 10247
12/03/2025 61.50p 64.90p 61.00p 62.50p 31455
11/03/2025 60.00p 63.00p 58.85p 61.50p 39183
10/03/2025 60.00p 61.88p 58.56p 60.00p 35355
07/03/2025 57.00p 60.00p 56.24p 60.00p 111200
06/03/2025 54.50p 62.60p 54.50p 57.00p 441416
05/03/2025 54.50p 54.50p 52.23p 52.50p 17001
04/03/2025 54.50p 54.50p 53.15p 54.50p 8000
03/03/2025 54.50p 54.50p 53.50p 54.50p 4000
28/02/2025 54.50p 54.50p 53.50p 54.50p 10679
27/02/2025 54.50p 54.50p 54.50p 54.50p 0
26/02/2025 54.50p 54.50p 53.50p 54.50p 1000
25/02/2025 54.50p 54.69p 53.50p 54.50p 15702
24/02/2025 54.00p 54.50p 53.00p 54.50p 4004

*Close Price adjusted for both dividends and splits