Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2015 54.50p 55.20p 54.00p 54.50p 50000
02/10/2015 54.50p 54.50p 54.50p 54.50p 0
01/10/2015 54.50p 54.50p 54.50p 54.50p 0
30/09/2015 54.50p 55.40p 53.20p 54.50p 22012
29/09/2015 54.50p 54.50p 53.50p 54.50p 0
28/09/2015 55.50p 55.50p 53.40p 54.50p 10000
25/09/2015 55.50p 55.50p 54.90p 55.50p 10000
24/09/2015 56.50p 57.00p 54.00p 55.50p 11956
23/09/2015 56.50p 56.50p 56.50p 56.50p 0
22/09/2015 59.00p 59.00p 55.80p 56.50p 18834
21/09/2015 59.00p 59.20p 58.00p 59.00p 10750
18/09/2015 55.50p 60.00p 55.50p 59.00p 144283
17/09/2015 53.50p 57.00p 53.50p 55.50p 20514
16/09/2015 53.50p 54.40p 53.00p 53.50p 52960
15/09/2015 53.50p 54.50p 53.00p 53.50p 25180
14/09/2015 53.50p 53.80p 53.50p 53.50p 10000
11/09/2015 53.50p 53.80p 53.50p 53.50p 6799
10/09/2015 53.50p 53.50p 53.50p 53.50p 0
09/09/2015 53.50p 54.00p 53.50p 53.50p 3980
08/09/2015 53.50p 53.50p 53.50p 53.50p 0
07/09/2015 53.50p 53.50p 53.50p 53.50p 0
04/09/2015 54.00p 54.00p 52.00p 53.50p 43383
03/09/2015 54.50p 54.50p 54.00p 54.00p 0
02/09/2015 54.50p 55.80p 54.50p 54.50p 2626
01/09/2015 52.50p 56.00p 52.00p 54.50p 22491
28/08/2015 52.50p 52.50p 52.50p 52.50p 0
27/08/2015 51.00p 53.00p 51.00p 52.50p 27807
26/08/2015 51.00p 51.00p 49.00p 51.00p 3000
25/08/2015 52.50p 52.50p 49.00p 51.00p 35152
24/08/2015 56.25p 56.25p 51.00p 52.50p 62388
21/08/2015 56.50p 56.85p 56.20p 56.50p 24579
20/08/2015 56.50p 58.00p 56.50p 57.00p 111500
19/08/2015 55.50p 58.50p 55.50p 56.50p 131414
18/08/2015 54.00p 55.50p 54.00p 55.00p 39046
17/08/2015 54.00p 55.00p 54.00p 54.00p 905
14/08/2015 54.00p 55.00p 53.00p 54.00p 1798
13/08/2015 54.00p 55.00p 54.00p 54.00p 845
12/08/2015 54.00p 54.00p 54.00p 54.00p 0
11/08/2015 55.00p 56.00p 53.10p 54.00p 23743
10/08/2015 53.50p 55.62p 53.30p 55.00p 45144
07/08/2015 53.50p 54.15p 52.00p 53.50p 22400
06/08/2015 54.00p 54.20p 52.40p 53.50p 15073
05/08/2015 54.50p 55.40p 53.00p 54.50p 22945
04/08/2015 53.00p 55.97p 53.00p 54.50p 23065
03/08/2015 52.50p 55.00p 52.50p 53.00p 17098
31/07/2015 51.50p 53.00p 51.50p 52.50p 10112
30/07/2015 53.00p 54.50p 50.60p 51.50p 147169
29/07/2015 53.00p 53.50p 53.00p 53.00p 11852
28/07/2015 53.00p 53.00p 53.00p 53.00p 0
27/07/2015 54.00p 54.00p 49.65p 53.00p 107667
24/07/2015 53.00p 55.50p 53.00p 54.00p 107264
23/07/2015 51.50p 54.00p 51.50p 53.00p 65459
22/07/2015 51.50p 52.00p 49.50p 51.50p 24807
21/07/2015 51.00p 52.00p 49.00p 51.50p 48599
20/07/2015 51.00p 52.00p 49.70p 50.50p 56886
17/07/2015 54.00p 54.00p 51.30p 52.00p 73283
16/07/2015 54.50p 54.50p 53.00p 54.00p 2258
15/07/2015 51.75p 54.60p 51.75p 54.50p 100165
14/07/2015 52.00p 52.55p 51.75p 51.75p 19563
13/07/2015 50.50p 55.90p 50.50p 52.00p 170841
10/07/2015 47.25p 50.00p 46.99p 49.50p 29763
09/07/2015 46.50p 47.53p 46.15p 47.25p 16850
08/07/2015 48.50p 48.50p 46.42p 46.50p 18095
07/07/2015 49.50p 50.40p 48.00p 48.50p 25941
06/07/2015 49.50p 49.50p 49.50p 49.50p 0
03/07/2015 50.50p 50.50p 49.00p 49.50p 10000
02/07/2015 46.50p 51.50p 46.50p 50.50p 51576
01/07/2015 46.50p 46.50p 46.25p 46.50p 4632
30/06/2015 47.50p 48.00p 46.40p 46.50p 21666
29/06/2015 48.50p 48.50p 46.10p 47.50p 21106
26/06/2015 48.50p 49.80p 48.00p 49.00p 96852
25/06/2015 49.00p 49.00p 48.75p 48.75p 0
24/06/2015 49.00p 49.70p 48.50p 49.00p 49766
23/06/2015 49.00p 49.83p 48.71p 49.00p 9997
22/06/2015 48.50p 50.00p 48.50p 49.00p 72551
19/06/2015 49.50p 50.80p 49.50p 49.50p 5000
18/06/2015 51.00p 51.00p 47.50p 49.50p 46439
17/06/2015 53.50p 53.50p 48.50p 51.00p 90887
16/06/2015 52.50p 53.75p 51.63p 53.50p 38752
15/06/2015 50.75p 57.85p 50.75p 52.50p 459300
12/06/2015 44.50p 51.50p 44.50p 50.00p 73864
11/06/2015 43.00p 44.50p 43.00p 44.50p 15260
10/06/2015 43.00p 43.00p 43.00p 43.00p 0
09/06/2015 43.00p 43.00p 42.18p 43.00p 27750
08/06/2015 43.00p 43.00p 42.18p 43.00p 228
05/06/2015 43.00p 44.00p 43.00p 43.00p 13444
04/06/2015 43.00p 43.00p 43.00p 43.00p 0
03/06/2015 43.50p 43.50p 41.50p 43.00p 44500
02/06/2015 43.50p 43.50p 43.00p 43.50p 3000
01/06/2015 43.50p 43.50p 43.00p 43.50p 5000
29/05/2015 43.25p 44.00p 42.50p 43.50p 21223
28/05/2015 43.25p 43.25p 42.50p 43.25p 6410
27/05/2015 43.25p 43.25p 43.25p 43.25p 0
26/05/2015 43.25p 43.98p 42.50p 43.25p 9876
22/05/2015 43.00p 44.00p 41.67p 43.25p 17870
21/05/2015 43.00p 44.00p 42.00p 43.00p 29425
20/05/2015 43.00p 44.00p 42.50p 43.00p 48352
19/05/2015 43.00p 44.98p 42.29p 43.00p 28764
18/05/2015 43.00p 43.00p 43.00p 43.00p 0
15/05/2015 41.50p 43.00p 41.50p 43.00p 25052
14/05/2015 41.00p 41.50p 41.00p 41.50p 15114
13/05/2015 41.00p 41.19p 40.00p 41.00p 25142
12/05/2015 41.00p 41.30p 41.00p 41.00p 15074
11/05/2015 41.00p 41.00p 41.00p 41.00p 0
08/05/2015 41.50p 41.70p 39.75p 41.00p 65000
07/05/2015 42.00p 42.00p 40.00p 41.50p 10204
06/05/2015 42.00p 42.00p 42.00p 42.00p 0
05/05/2015 41.75p 42.00p 41.75p 42.00p 0
01/05/2015 41.75p 41.75p 41.75p 41.75p 0
30/04/2015 41.75p 41.90p 41.00p 41.75p 17135
29/04/2015 41.75p 41.75p 41.00p 41.75p 3658
28/04/2015 41.25p 42.50p 41.25p 41.75p 23779
27/04/2015 40.00p 41.30p 40.00p 41.25p 14049
24/04/2015 41.00p 41.00p 39.00p 40.00p 17022
23/04/2015 41.50p 41.70p 40.00p 41.00p 14539
22/04/2015 42.00p 42.00p 41.00p 41.50p 3000
21/04/2015 43.00p 43.00p 42.00p 42.00p 0
20/04/2015 43.75p 43.75p 42.00p 43.00p 7572
17/04/2015 43.75p 43.75p 42.50p 43.75p 11298
16/04/2015 43.75p 43.75p 42.50p 43.75p 4329
15/04/2015 43.75p 43.75p 42.50p 43.75p 32000
14/04/2015 43.75p 43.80p 42.80p 43.75p 47803
13/04/2015 43.75p 43.75p 43.75p 43.75p 0
10/04/2015 43.50p 44.00p 42.50p 43.75p 96999
09/04/2015 45.75p 45.75p 43.50p 43.50p 19136
08/04/2015 45.75p 45.95p 45.75p 45.75p 1066
07/04/2015 45.75p 45.75p 45.75p 45.75p 0
02/04/2015 45.75p 45.75p 44.50p 45.75p 96790
01/04/2015 45.75p 45.75p 44.50p 45.75p 38500
31/03/2015 45.75p 46.20p 44.50p 45.75p 4560
30/03/2015 45.75p 46.20p 45.75p 45.75p 4967
27/03/2015 45.75p 46.20p 44.50p 45.75p 6083
26/03/2015 45.75p 46.50p 45.00p 45.75p 49635
25/03/2015 45.75p 46.00p 44.50p 45.75p 94300
24/03/2015 45.75p 45.75p 44.50p 45.75p 253
23/03/2015 45.75p 46.30p 45.00p 45.75p 6997
20/03/2015 45.75p 45.75p 44.50p 45.75p 1080
19/03/2015 45.75p 45.75p 45.75p 45.75p 0
18/03/2015 45.75p 46.00p 44.90p 45.75p 10000
17/03/2015 45.75p 45.75p 45.75p 45.75p 0
16/03/2015 45.75p 46.50p 45.75p 45.75p 8754
13/03/2015 45.75p 45.75p 45.75p 45.75p 0
12/03/2015 45.75p 45.75p 45.75p 45.75p 0
11/03/2015 45.75p 45.75p 45.75p 45.75p 0
10/03/2015 45.75p 45.75p 44.90p 45.75p 4092
09/03/2015 45.75p 46.40p 45.75p 45.75p 2785
06/03/2015 45.75p 46.50p 45.75p 45.75p 6693
05/03/2015 45.75p 45.90p 44.50p 45.75p 24953
04/03/2015 45.75p 45.90p 45.75p 45.75p 7405
03/03/2015 45.75p 45.75p 45.75p 45.75p 0
02/03/2015 45.75p 45.90p 45.75p 45.75p 6972
27/02/2015 45.75p 46.00p 44.50p 45.75p 64398
26/02/2015 45.75p 45.85p 44.50p 45.75p 14248
25/02/2015 47.50p 48.00p 45.00p 46.00p 79100
24/02/2015 43.75p 48.00p 43.75p 47.00p 96500
23/02/2015 43.75p 43.75p 43.50p 43.75p 47500
20/02/2015 43.75p 43.75p 43.50p 43.75p 45357
19/02/2015 43.75p 43.75p 43.75p 43.75p 0
18/02/2015 43.75p 43.75p 43.75p 43.75p 2285
17/02/2015 43.75p 43.75p 43.75p 43.75p 0
16/02/2015 44.25p 44.25p 43.50p 43.75p 10000
13/02/2015 44.25p 44.25p 44.25p 44.25p 0
12/02/2015 44.25p 44.25p 43.50p 44.25p 15000
11/02/2015 44.25p 44.25p 43.50p 44.25p 22900
10/02/2015 43.75p 44.50p 43.75p 44.25p 24500
09/02/2015 43.75p 43.75p 43.75p 43.75p 0
06/02/2015 43.75p 43.75p 43.75p 43.75p 0
05/02/2015 43.50p 43.75p 43.40p 43.75p 5000
04/02/2015 43.50p 43.70p 42.50p 43.50p 29883
03/02/2015 43.50p 44.00p 43.50p 43.50p 11500
02/02/2015 43.50p 43.50p 42.50p 43.50p 1052
30/01/2015 43.50p 43.50p 43.50p 43.50p 0
29/01/2015 43.75p 43.75p 42.60p 43.50p 8828
28/01/2015 43.75p 44.25p 43.75p 43.75p 0
27/01/2015 43.25p 44.00p 42.10p 43.75p 23700
26/01/2015 41.50p 43.25p 41.50p 43.25p 24291
23/01/2015 41.50p 42.50p 41.50p 41.50p 10000
22/01/2015 41.50p 41.75p 41.00p 41.50p 10500
21/01/2015 41.50p 41.50p 41.50p 41.50p 0
20/01/2015 41.50p 41.82p 41.00p 41.50p 14337
19/01/2015 41.50p 42.00p 41.50p 41.50p 1000
16/01/2015 41.50p 41.50p 41.00p 41.50p 3659
15/01/2015 41.50p 41.50p 41.50p 41.50p 0
14/01/2015 41.50p 42.00p 41.50p 41.50p 0
13/01/2015 44.75p 44.75p 41.00p 42.00p 40152
12/01/2015 44.75p 44.75p 44.75p 44.75p 0
09/01/2015 44.75p 44.75p 44.75p 44.75p 0
08/01/2015 45.00p 45.00p 43.50p 44.75p 25160
07/01/2015 45.00p 45.00p 44.00p 45.00p 6436
06/01/2015 45.00p 45.00p 44.00p 45.00p 4000
05/01/2015 45.00p 45.00p 45.00p 45.00p 0
02/01/2015 45.00p 45.50p 45.00p 45.00p 2000
31/12/2014 44.50p 45.00p 44.50p 45.00p 0
30/12/2014 44.50p 44.50p 44.50p 44.50p 0
29/12/2014 43.50p 45.50p 43.50p 44.50p 23258
24/12/2014 43.25p 43.50p 43.25p 43.50p 19832
23/12/2014 43.25p 43.25p 43.00p 43.25p 0
22/12/2014 43.75p 43.75p 42.00p 43.25p 23100
19/12/2014 43.75p 44.00p 43.75p 43.75p 0
18/12/2014 43.50p 43.75p 43.50p 43.75p 0

*Close Price adjusted for both dividends and splits