Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/02/2017 58.50p 60.62p 58.50p 59.50p 55728
14/02/2017 58.50p 59.62p 57.80p 58.50p 24411
13/02/2017 55.50p 59.40p 55.50p 58.50p 85817
10/02/2017 55.50p 57.00p 55.35p 55.50p 30766
09/02/2017 55.00p 56.50p 55.00p 55.50p 7000
08/02/2017 54.50p 55.62p 54.50p 55.00p 1000
07/02/2017 54.50p 55.62p 54.50p 54.50p 177
06/02/2017 54.50p 54.50p 54.00p 54.50p 0
03/02/2017 56.50p 56.50p 53.50p 54.50p 31778
02/02/2017 56.00p 58.00p 55.36p 56.50p 33165
01/02/2017 56.50p 57.45p 56.00p 56.00p 27690
31/01/2017 56.50p 58.00p 56.15p 56.50p 29032
30/01/2017 57.00p 57.45p 56.00p 56.50p 16022
27/01/2017 57.50p 57.50p 56.00p 57.00p 15355
26/01/2017 57.00p 59.62p 56.65p 57.50p 29075
25/01/2017 57.50p 57.50p 56.50p 57.00p 45257
24/01/2017 54.50p 57.80p 54.50p 57.50p 105055
23/01/2017 53.50p 57.00p 53.50p 54.50p 29952
20/01/2017 53.50p 54.75p 53.50p 53.50p 8227
19/01/2017 53.50p 54.62p 53.50p 53.50p 4000
18/01/2017 53.50p 53.50p 52.30p 53.50p 10000
17/01/2017 53.50p 53.50p 53.50p 53.50p 0
16/01/2017 51.50p 54.07p 51.50p 53.50p 19327
13/01/2017 52.00p 52.00p 51.00p 51.50p 5000
12/01/2017 53.00p 53.80p 51.30p 52.00p 105935
11/01/2017 53.50p 53.85p 52.25p 53.00p 170617
10/01/2017 53.50p 53.50p 53.00p 53.50p 1979
09/01/2017 53.50p 53.87p 53.50p 53.50p 18835
06/01/2017 53.00p 54.75p 53.00p 53.50p 69737
05/01/2017 49.50p 53.00p 49.50p 53.00p 197717
04/01/2017 49.00p 49.50p 49.00p 49.50p 0
03/01/2017 49.00p 49.75p 49.00p 49.00p 7102
30/12/2016 49.00p 49.00p 49.00p 49.00p 6000
29/12/2016 48.00p 49.00p 47.00p 49.00p 67500
28/12/2016 48.00p 48.50p 48.00p 48.00p 36400
23/12/2016 48.00p 48.00p 48.00p 48.00p 5000
22/12/2016 48.00p 49.00p 47.00p 48.00p 46178
21/12/2016 48.00p 48.00p 48.00p 48.00p 0
20/12/2016 48.00p 48.00p 48.00p 48.00p 0
19/12/2016 49.00p 49.00p 48.00p 48.00p 40000
16/12/2016 48.50p 50.00p 48.25p 49.00p 21800
15/12/2016 48.50p 48.50p 48.50p 48.50p 0
14/12/2016 47.00p 48.50p 47.00p 48.50p 0
13/12/2016 47.00p 47.00p 47.00p 47.00p 0
12/12/2016 47.00p 47.00p 46.40p 47.00p 3034
09/12/2016 47.50p 48.00p 47.00p 47.00p 17100
08/12/2016 48.50p 48.50p 47.25p 48.00p 9043
07/12/2016 48.50p 48.50p 47.75p 48.50p 4096
06/12/2016 49.00p 49.00p 48.25p 48.50p 14000
05/12/2016 49.00p 49.00p 45.24p 49.00p 20290
02/12/2016 49.00p 49.00p 49.00p 49.00p 0
01/12/2016 49.00p 49.88p 48.25p 49.00p 9500
30/11/2016 50.50p 50.50p 48.00p 49.00p 25370
29/11/2016 47.50p 50.50p 47.50p 50.50p 46397
28/11/2016 47.00p 47.75p 47.00p 47.50p 5000
25/11/2016 47.00p 47.00p 46.90p 47.00p 11000
24/11/2016 47.00p 48.90p 47.00p 47.00p 29109
23/11/2016 46.00p 48.63p 46.00p 47.00p 18059
22/11/2016 46.00p 47.00p 45.70p 46.00p 23000
21/11/2016 47.50p 48.00p 46.00p 46.00p 39125
18/11/2016 47.00p 49.00p 47.00p 47.50p 17000
17/11/2016 47.00p 47.00p 47.00p 47.00p 0
16/11/2016 47.00p 47.75p 47.00p 47.00p 4000
15/11/2016 47.00p 47.00p 47.00p 47.00p 0
14/11/2016 47.50p 47.75p 47.00p 47.00p 16000
11/11/2016 48.50p 48.88p 47.00p 47.50p 27082
10/11/2016 49.00p 49.80p 48.15p 48.50p 65983
09/11/2016 46.50p 50.50p 46.50p 49.00p 47549
08/11/2016 47.00p 49.00p 46.25p 47.50p 102840
07/11/2016 46.50p 47.62p 45.00p 45.50p 7706
04/11/2016 45.50p 46.50p 45.38p 46.50p 31298
03/11/2016 45.50p 45.50p 45.50p 45.50p 0
02/11/2016 45.50p 45.50p 45.12p 45.50p 415
01/11/2016 45.50p 46.00p 45.50p 45.50p 1630
31/10/2016 45.50p 45.70p 43.50p 45.50p 10000
28/10/2016 45.50p 45.99p 45.12p 45.50p 7999
27/10/2016 45.00p 45.98p 45.00p 45.50p 14190
26/10/2016 44.50p 45.00p 44.50p 45.00p 10000
25/10/2016 44.50p 44.87p 44.13p 44.50p 8649
24/10/2016 44.50p 44.50p 44.50p 44.50p 0
21/10/2016 45.00p 45.00p 44.50p 44.50p 0
20/10/2016 44.50p 45.00p 44.25p 45.00p 11170
19/10/2016 46.50p 46.50p 44.00p 44.50p 30000
18/10/2016 46.50p 47.40p 46.50p 46.50p 2000
17/10/2016 47.00p 47.40p 46.25p 46.50p 8760
14/10/2016 46.00p 47.80p 46.00p 47.00p 42661
13/10/2016 46.00p 46.00p 46.00p 46.00p 0
12/10/2016 46.25p 46.26p 46.00p 46.00p 9000
11/10/2016 47.00p 47.00p 46.19p 46.25p 20700
10/10/2016 47.00p 48.00p 47.00p 47.00p 1031
07/10/2016 46.50p 48.00p 46.50p 47.00p 28500
06/10/2016 46.50p 47.62p 46.50p 46.50p 206
05/10/2016 46.50p 46.50p 46.50p 46.50p 0
04/10/2016 48.00p 48.00p 46.50p 46.50p 31000
03/10/2016 48.00p 48.00p 48.00p 48.00p 0
30/09/2016 48.00p 48.25p 48.00p 48.00p 13300
29/09/2016 48.00p 48.00p 48.00p 48.00p 0
28/09/2016 47.50p 48.30p 46.60p 48.00p 10996
27/09/2016 47.00p 47.65p 46.50p 47.00p 22000
26/09/2016 46.00p 48.00p 45.60p 47.00p 49839
23/09/2016 44.50p 47.00p 44.20p 46.00p 48091
22/09/2016 46.00p 46.00p 43.50p 44.50p 132281
21/09/2016 46.00p 46.85p 46.00p 46.00p 4258
20/09/2016 44.50p 46.00p 44.50p 46.00p 31940
19/09/2016 46.00p 46.00p 44.13p 44.50p 10000
16/09/2016 46.00p 46.45p 46.00p 46.00p 1076
15/09/2016 46.50p 46.50p 46.00p 46.00p 0
14/09/2016 46.50p 46.50p 46.50p 46.50p 0
13/09/2016 46.50p 46.85p 46.50p 46.50p 1471
12/09/2016 47.00p 47.00p 46.00p 46.50p 835
09/09/2016 46.00p 47.00p 45.00p 47.00p 27376
08/09/2016 46.50p 47.62p 45.50p 46.00p 29614
07/09/2016 46.50p 46.50p 45.50p 46.50p 2266
06/09/2016 45.25p 47.00p 45.25p 46.50p 8415
05/09/2016 43.50p 45.00p 43.50p 44.75p 16255
02/09/2016 44.25p 45.00p 43.00p 43.50p 35322
01/09/2016 46.38p 46.84p 44.25p 44.25p 37050
31/08/2016 45.88p 48.20p 45.88p 46.88p 23441
30/08/2016 45.00p 46.00p 44.60p 45.88p 18534
26/08/2016 44.50p 45.63p 44.50p 45.00p 6592
25/08/2016 44.50p 45.63p 44.50p 44.50p 1054
24/08/2016 44.50p 44.50p 44.50p 44.50p 0
23/08/2016 43.00p 44.62p 43.00p 44.50p 5894
22/08/2016 43.00p 43.00p 43.00p 43.00p 0
19/08/2016 43.00p 43.00p 43.00p 43.00p 0
18/08/2016 42.50p 44.00p 42.50p 43.00p 1295
17/08/2016 42.00p 43.00p 42.00p 42.50p 7500
16/08/2016 42.50p 42.50p 42.00p 42.00p 0
15/08/2016 42.50p 42.50p 42.00p 42.50p 2242
12/08/2016 43.50p 43.50p 42.50p 42.50p 0
11/08/2016 44.00p 46.00p 42.38p 43.50p 50463
10/08/2016 43.50p 44.75p 43.50p 44.00p 9771
09/08/2016 42.00p 44.00p 41.90p 43.50p 32078
08/08/2016 44.00p 44.00p 42.00p 42.00p 701
05/08/2016 46.00p 46.00p 42.00p 44.00p 53844
04/08/2016 48.00p 48.00p 43.00p 46.00p 123814
03/08/2016 49.50p 49.50p 47.50p 49.00p 22500
02/08/2016 50.50p 50.50p 48.00p 49.50p 103170
01/08/2016 48.50p 51.00p 48.50p 50.50p 75943
29/07/2016 48.50p 49.55p 47.38p 48.50p 9732
28/07/2016 46.00p 48.75p 46.00p 48.50p 29340
27/07/2016 46.00p 46.50p 45.25p 46.00p 9865
26/07/2016 46.00p 46.20p 46.00p 46.00p 1082
25/07/2016 46.50p 46.60p 46.00p 46.00p 17881
22/07/2016 46.50p 46.50p 46.50p 46.50p 0
21/07/2016 47.00p 48.00p 45.00p 46.50p 40000
20/07/2016 46.00p 47.00p 46.00p 47.00p 19756
19/07/2016 47.00p 47.00p 45.00p 46.00p 76610
18/07/2016 47.00p 47.00p 46.25p 47.00p 1576
15/07/2016 47.00p 47.90p 47.00p 47.00p 2058
14/07/2016 46.50p 47.62p 46.25p 47.00p 7811
13/07/2016 46.00p 47.50p 46.00p 46.50p 5263
12/07/2016 46.00p 47.50p 46.00p 46.00p 1645
11/07/2016 43.00p 46.00p 43.00p 46.00p 50489
08/07/2016 41.50p 41.88p 39.00p 41.50p 11633
07/07/2016 42.50p 42.50p 41.50p 41.50p 3734
06/07/2016 42.50p 42.50p 41.00p 42.50p 13601
05/07/2016 42.50p 42.50p 42.50p 42.50p 0
04/07/2016 42.50p 43.50p 42.50p 42.50p 919
01/07/2016 42.50p 42.50p 42.50p 42.50p 0
30/06/2016 42.50p 42.50p 42.50p 42.50p 0
29/06/2016 42.00p 42.50p 40.00p 42.50p 33359
28/06/2016 43.50p 43.50p 40.50p 42.00p 15260
27/06/2016 46.00p 46.00p 43.00p 43.50p 27767
24/06/2016 45.00p 46.50p 43.00p 46.00p 33176
23/06/2016 48.00p 48.00p 47.25p 48.00p 939
22/06/2016 48.00p 48.00p 48.00p 48.00p 0
21/06/2016 48.00p 48.90p 47.25p 48.00p 22121
20/06/2016 48.50p 48.50p 48.00p 48.00p 0
17/06/2016 48.50p 48.50p 47.38p 48.50p 5000
16/06/2016 48.50p 48.50p 48.50p 48.50p 0
15/06/2016 49.00p 49.00p 48.50p 48.50p 0
14/06/2016 49.00p 49.00p 49.00p 49.00p 0
13/06/2016 50.50p 50.50p 47.25p 49.00p 18133
10/06/2016 51.00p 51.75p 49.38p 50.50p 23655
09/06/2016 51.00p 51.00p 49.50p 51.00p 10000
08/06/2016 50.50p 51.63p 50.25p 51.00p 6976
07/06/2016 49.00p 50.50p 49.00p 50.50p 35521
06/06/2016 46.50p 49.50p 46.50p 49.00p 22062
03/06/2016 46.50p 46.88p 46.50p 46.50p 10000
02/06/2016 46.50p 46.50p 46.13p 46.50p 4750
01/06/2016 42.50p 47.00p 42.50p 46.50p 41122
31/05/2016 42.00p 42.00p 41.25p 42.00p 10000
27/05/2016 42.00p 42.00p 42.00p 42.00p 0
26/05/2016 42.00p 42.00p 42.00p 42.00p 0
25/05/2016 42.00p 42.00p 42.00p 42.00p 0
24/05/2016 41.50p 42.00p 41.50p 42.00p 0
23/05/2016 42.00p 42.45p 41.45p 41.50p 11371
20/05/2016 42.50p 42.50p 41.30p 42.00p 10000
19/05/2016 42.50p 42.50p 42.50p 42.50p 0
18/05/2016 42.50p 42.50p 41.37p 42.50p 7400
17/05/2016 42.50p 43.45p 42.50p 42.50p 1367
16/05/2016 42.50p 42.50p 42.50p 42.50p 0
13/05/2016 42.50p 42.50p 41.37p 42.50p 5000
12/05/2016 43.00p 43.00p 42.50p 42.50p 0
11/05/2016 43.00p 44.40p 43.00p 43.00p 207
10/05/2016 43.50p 43.50p 42.80p 43.00p 10000
09/05/2016 44.00p 44.00p 42.80p 43.50p 5100
06/05/2016 47.00p 47.00p 44.00p 44.00p 30882
05/05/2016 43.50p 48.00p 43.50p 47.00p 62200

*Close Price adjusted for both dividends and splits