Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2014 43.50p 43.50p 43.50p 43.50p 0
16/12/2014 43.50p 43.50p 43.50p 43.50p 0
15/12/2014 44.00p 44.00p 43.00p 43.50p 10000
12/12/2014 44.00p 44.00p 43.00p 44.00p 50000
11/12/2014 44.25p 44.25p 44.00p 44.00p 0
10/12/2014 43.25p 44.25p 43.00p 44.25p 13572
09/12/2014 44.00p 44.50p 43.25p 43.25p 11237
08/12/2014 47.50p 47.50p 44.00p 44.00p 55925
05/12/2014 47.50p 47.50p 47.00p 47.50p 6084
04/12/2014 47.50p 47.60p 47.00p 47.50p 34570
03/12/2014 51.00p 51.00p 46.15p 47.50p 76520
02/12/2014 51.50p 54.00p 51.00p 51.00p 105782
01/12/2014 48.25p 50.90p 48.25p 50.25p 52291
28/11/2014 48.25p 48.70p 48.25p 48.25p 12000
27/11/2014 48.25p 48.25p 47.50p 48.25p 4024
26/11/2014 48.25p 48.63p 48.25p 48.25p 4092
25/11/2014 48.25p 49.00p 48.25p 48.25p 0
24/11/2014 48.50p 48.50p 47.50p 48.25p 6247
21/11/2014 49.00p 49.00p 47.50p 48.50p 28000
20/11/2014 49.00p 49.00p 49.00p 49.00p 0
19/11/2014 49.00p 49.00p 49.00p 49.00p 0
18/11/2014 49.00p 49.00p 48.65p 49.00p 5000
17/11/2014 49.00p 49.00p 49.00p 49.00p 0
14/11/2014 49.00p 49.00p 49.00p 49.00p 0
13/11/2014 49.00p 49.00p 49.00p 49.00p 0
12/11/2014 49.00p 49.00p 49.00p 49.00p 0
11/11/2014 49.00p 49.00p 48.65p 49.00p 1000
10/11/2014 49.00p 49.00p 49.00p 49.00p 0
07/11/2014 49.00p 49.15p 49.00p 49.00p 10173
06/11/2014 49.00p 49.15p 48.63p 49.00p 2863
05/11/2014 49.00p 49.20p 49.00p 49.00p 9125
04/11/2014 49.00p 49.20p 48.50p 49.00p 6500
03/11/2014 49.00p 49.00p 49.00p 49.00p 0
31/10/2014 49.00p 49.40p 48.50p 49.00p 34425
30/10/2014 47.75p 49.50p 47.75p 49.00p 27313
29/10/2014 47.50p 48.40p 47.50p 47.75p 4000
28/10/2014 47.50p 47.50p 47.50p 47.50p 0
27/10/2014 46.00p 48.10p 46.00p 47.50p 41796
24/10/2014 45.25p 46.50p 45.25p 46.00p 10500
23/10/2014 45.25p 45.25p 45.25p 45.25p 0
22/10/2014 45.00p 45.50p 44.00p 45.25p 47042
21/10/2014 45.00p 45.00p 45.00p 45.00p 0
20/10/2014 45.25p 45.25p 44.80p 45.00p 23450
17/10/2014 44.75p 45.25p 44.00p 45.25p 74057
16/10/2014 45.50p 45.50p 43.00p 44.75p 22814
15/10/2014 45.50p 45.50p 45.50p 45.50p 0
14/10/2014 45.75p 45.75p 45.50p 45.50p 5935
13/10/2014 45.75p 45.75p 45.75p 45.75p 0
10/10/2014 46.00p 46.50p 45.50p 45.75p 59013
09/10/2014 45.75p 46.00p 45.00p 45.75p 94330
08/10/2014 48.00p 48.00p 44.00p 45.75p 95023
07/10/2014 49.00p 49.00p 47.50p 48.00p 25263
06/10/2014 48.50p 49.80p 48.10p 49.00p 47321
03/10/2014 48.50p 49.00p 48.50p 48.50p 204
02/10/2014 50.25p 50.25p 48.12p 48.50p 18858
01/10/2014 47.50p 50.25p 47.50p 50.25p 45200
30/09/2014 48.50p 48.50p 47.50p 47.50p 4710
29/09/2014 53.50p 53.50p 47.50p 48.50p 114574
26/09/2014 53.75p 53.75p 52.00p 53.50p 16132
25/09/2014 53.75p 53.75p 52.50p 53.75p 5115
24/09/2014 53.75p 53.75p 52.50p 53.75p 517
23/09/2014 53.75p 53.95p 52.50p 53.75p 355
22/09/2014 53.75p 53.75p 52.04p 53.75p 8030
19/09/2014 54.00p 54.00p 52.50p 53.75p 10000
18/09/2014 53.25p 54.00p 53.25p 54.00p 14890
17/09/2014 54.25p 54.25p 52.50p 53.25p 14500
16/09/2014 58.50p 58.50p 53.00p 54.25p 71873
15/09/2014 58.50p 58.50p 58.50p 58.50p 0
12/09/2014 58.50p 58.50p 58.50p 58.50p 1695
11/09/2014 58.50p 58.70p 57.00p 58.50p 26705
10/09/2014 58.75p 58.75p 57.00p 58.50p 20872
09/09/2014 58.50p 59.00p 58.00p 58.75p 55322
08/09/2014 58.75p 58.75p 57.50p 58.50p 48000
05/09/2014 58.75p 59.25p 57.50p 58.75p 5506
04/09/2014 58.75p 59.50p 57.50p 58.75p 13347
03/09/2014 58.75p 59.25p 58.75p 58.75p 3458
02/09/2014 58.75p 59.38p 57.75p 58.75p 13392
01/09/2014 56.00p 60.00p 55.30p 58.75p 93566
29/08/2014 56.00p 56.75p 56.00p 56.00p 85
28/08/2014 56.00p 56.75p 55.00p 56.00p 2349
27/08/2014 56.00p 56.00p 56.00p 56.00p 0
26/08/2014 56.00p 56.00p 56.00p 56.00p 0
22/08/2014 56.00p 56.75p 56.00p 56.00p 201
21/08/2014 56.00p 56.75p 56.00p 56.00p 15
20/08/2014 56.00p 56.00p 55.10p 56.00p 3000
19/08/2014 56.00p 57.00p 56.00p 56.00p 4368
18/08/2014 56.50p 56.50p 56.00p 56.00p 0
15/08/2014 56.50p 56.50p 56.50p 56.50p 0
14/08/2014 57.00p 57.00p 56.30p 56.50p 10000
13/08/2014 57.00p 57.75p 57.00p 57.00p 779
12/08/2014 57.00p 57.00p 56.38p 57.00p 1823
11/08/2014 57.00p 58.00p 57.00p 57.00p 53698
08/08/2014 57.25p 57.76p 56.16p 57.00p 18500
07/08/2014 57.75p 58.35p 57.00p 57.75p 35928
06/08/2014 54.50p 60.54p 54.00p 57.75p 115639
05/08/2014 53.50p 55.00p 53.50p 54.00p 7202
04/08/2014 53.50p 54.85p 53.50p 53.50p 2500
01/08/2014 53.00p 54.85p 53.00p 53.50p 2284
31/07/2014 53.00p 54.00p 52.00p 53.00p 0
30/07/2014 53.50p 54.00p 52.00p 53.00p 29000
29/07/2014 53.00p 53.65p 52.55p 53.50p 7483
28/07/2014 53.00p 53.00p 52.50p 53.00p 15500
25/07/2014 53.00p 53.00p 52.60p 53.00p 6188
24/07/2014 57.50p 57.50p 52.00p 53.00p 162694
23/07/2014 57.50p 59.50p 57.00p 57.50p 0
22/07/2014 59.50p 59.50p 57.00p 58.00p 49298
21/07/2014 59.50p 59.50p 59.25p 59.50p 0
18/07/2014 59.50p 59.50p 59.25p 59.50p 7300
17/07/2014 59.25p 60.00p 59.00p 59.25p 50427
16/07/2014 56.25p 60.00p 56.25p 59.25p 57892
15/07/2014 55.75p 56.25p 55.75p 56.25p 3000
14/07/2014 55.75p 57.00p 55.73p 55.75p 27892
11/07/2014 55.25p 56.00p 55.25p 55.75p 8470
10/07/2014 55.25p 56.00p 55.25p 55.25p 8555
09/07/2014 55.25p 55.25p 55.03p 55.25p 3619
08/07/2014 55.50p 56.00p 54.75p 55.25p 47834
07/07/2014 56.00p 56.00p 55.25p 55.50p 23419
04/07/2014 56.50p 57.00p 55.25p 56.00p 21386
03/07/2014 57.50p 58.48p 56.50p 56.50p 67769
02/07/2014 60.50p 60.55p 56.00p 57.50p 109360
01/07/2014 57.00p 57.50p 56.55p 57.00p 6172
30/06/2014 57.00p 58.00p 56.00p 57.00p 68113
27/06/2014 50.75p 59.82p 50.75p 57.00p 113084
26/06/2014 50.75p 50.75p 50.75p 50.75p 2959
25/06/2014 50.75p 51.50p 50.75p 50.75p 5481
24/06/2014 50.75p 50.75p 50.75p 50.75p 3762
23/06/2014 50.75p 50.90p 50.75p 50.75p 4227
20/06/2014 51.00p 51.00p 50.75p 50.75p 10000
19/06/2014 52.25p 52.25p 50.95p 51.00p 45373
18/06/2014 52.25p 52.25p 52.00p 52.25p 10000
17/06/2014 52.25p 53.25p 52.13p 52.25p 0
16/06/2014 53.25p 53.25p 52.13p 52.25p 42502
13/06/2014 53.50p 54.00p 52.50p 53.25p 31204
12/06/2014 54.00p 55.00p 52.50p 53.50p 112131
11/06/2014 48.25p 52.70p 48.25p 52.50p 100762
10/06/2014 48.25p 48.50p 48.25p 48.25p 2030
09/06/2014 45.50p 48.50p 45.50p 48.25p 59588
06/06/2014 45.50p 46.00p 44.75p 45.50p 0
05/06/2014 45.50p 46.00p 45.50p 45.50p 10000
04/06/2014 45.50p 46.00p 45.50p 45.50p 26024
03/06/2014 45.50p 45.65p 43.50p 45.50p 2496
02/06/2014 45.50p 45.55p 45.42p 45.50p 13973
30/05/2014 46.00p 46.00p 45.50p 45.50p 15969
29/05/2014 46.00p 46.45p 45.80p 46.00p 16162
28/05/2014 46.25p 46.25p 45.50p 46.00p 26562
27/05/2014 43.25p 47.00p 43.25p 46.25p 114804
23/05/2014 41.50p 44.00p 41.50p 43.25p 30500
22/05/2014 41.50p 42.00p 41.50p 41.50p 12000
21/05/2014 38.50p 42.00p 38.50p 41.50p 66332
20/05/2014 40.00p 40.00p 38.50p 38.50p 89051
19/05/2014 34.50p 41.00p 34.50p 40.00p 487351
16/05/2014 30.25p 31.00p 30.25p 30.25p 0
15/05/2014 30.25p 31.00p 30.25p 30.25p 6782
14/05/2014 30.00p 30.95p 29.30p 30.25p 0
13/05/2014 30.00p 30.95p 29.30p 30.00p 159
12/05/2014 30.00p 30.70p 29.50p 29.50p 12000
09/05/2014 30.50p 30.60p 29.50p 29.50p 32882
08/05/2014 30.50p 31.00p 30.00p 30.50p 0
07/05/2014 31.00p 31.00p 30.00p 30.50p 2000
06/05/2014 31.00p 31.00p 30.00p 31.00p 0
02/05/2014 31.00p 31.00p 30.00p 31.00p 0
01/05/2014 31.00p 31.00p 30.00p 31.00p 334
30/04/2014 31.00p 31.50p 30.50p 31.00p 300
29/04/2014 31.00p 31.50p 30.00p 31.00p 39980
28/04/2014 31.00p 31.00p 30.00p 31.00p 50000
25/04/2014 31.25p 31.90p 30.00p 31.00p 57306
24/04/2014 32.62p 32.62p 31.25p 31.25p 2254
23/04/2014 32.75p 32.75p 32.50p 32.62p 19449
22/04/2014 32.75p 32.80p 32.57p 32.75p 18516
17/04/2014 32.75p 32.90p 32.75p 32.75p 0
16/04/2014 32.75p 32.90p 32.75p 32.75p 415
15/04/2014 32.75p 32.90p 32.75p 32.75p 6000
14/04/2014 32.75p 32.90p 31.50p 32.75p 0
11/04/2014 32.75p 32.90p 31.50p 32.75p 0
10/04/2014 32.75p 32.90p 31.50p 32.75p 32934
09/04/2014 33.00p 33.40p 32.25p 32.75p 349
08/04/2014 33.00p 33.50p 32.50p 33.00p 5300
07/04/2014 33.25p 33.50p 32.00p 33.00p 48815
04/04/2014 33.25p 33.25p 33.25p 33.25p 2105
03/04/2014 34.00p 34.00p 32.25p 33.25p 26750
02/04/2014 34.50p 35.00p 34.00p 34.00p 58965
01/04/2014 34.50p 34.95p 34.50p 34.50p 10207
31/03/2014 34.00p 35.00p 34.00p 34.50p 42864
28/03/2014 34.25p 34.50p 33.50p 33.50p 17598
27/03/2014 33.50p 35.00p 33.50p 34.25p 84024
26/03/2014 33.00p 33.90p 32.80p 33.50p 28645
25/03/2014 31.25p 34.00p 31.00p 33.00p 257759
24/03/2014 30.75p 31.40p 30.00p 31.00p 0
21/03/2014 31.00p 31.40p 30.00p 30.75p 37000
20/03/2014 30.25p 31.50p 30.20p 31.00p 105830
19/03/2014 29.00p 31.00p 29.00p 30.25p 69304
18/03/2014 28.50p 29.00p 28.50p 29.00p 14000
17/03/2014 28.50p 28.50p 28.00p 28.00p 0
14/03/2014 28.50p 28.50p 28.28p 28.50p 5729
13/03/2014 28.50p 28.50p 28.25p 28.50p 0
12/03/2014 28.50p 28.50p 28.25p 28.50p 0
11/03/2014 28.50p 28.50p 28.25p 28.50p 0
10/03/2014 28.50p 28.50p 28.25p 28.50p 26817
07/03/2014 28.50p 28.50p 28.00p 28.50p 0
06/03/2014 28.50p 28.50p 28.00p 28.50p 0

*Close Price adjusted for both dividends and splits