Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2013 16.00p 16.50p 16.00p 16.00p 0
21/05/2013 16.00p 16.50p 16.00p 16.00p 5000
20/05/2013 15.25p 18.00p 15.25p 16.00p 81161
17/05/2013 15.25p 16.00p 15.25p 15.25p 21470
16/05/2013 15.25p 15.50p 15.25p 15.25p 0
15/05/2013 15.25p 15.30p 15.25p 15.25p 8000
14/05/2013 15.25p 15.75p 15.25p 15.25p 0
13/05/2013 15.25p 15.75p 15.25p 15.25p 0
10/05/2013 15.75p 15.75p 15.25p 15.25p 10467
09/05/2013 15.75p 15.75p 15.60p 15.75p 1500
08/05/2013 15.75p 15.75p 15.51p 15.75p 0
07/05/2013 15.75p 15.75p 15.51p 15.75p 6660
03/05/2013 15.75p 15.75p 15.50p 15.75p 0
02/05/2013 15.75p 15.75p 15.50p 15.75p 0
01/05/2013 15.75p 15.75p 15.50p 15.75p 1600
30/04/2013 15.75p 16.00p 15.25p 15.75p 0
29/04/2013 15.75p 16.00p 15.25p 15.75p 0
26/04/2013 15.25p 16.00p 15.25p 15.75p 12414
25/04/2013 15.00p 15.85p 15.00p 15.25p 21878
24/04/2013 15.00p 15.53p 15.00p 15.00p 19875
23/04/2013 15.00p 15.00p 14.81p 15.00p 3076
22/04/2013 15.00p 15.50p 14.70p 15.00p 0
19/04/2013 15.00p 15.50p 14.70p 15.00p 0
18/04/2013 15.00p 15.50p 14.70p 15.00p 0
17/04/2013 15.00p 15.50p 14.70p 15.00p 0
16/04/2013 15.00p 15.50p 14.70p 15.00p 0
15/04/2013 14.75p 15.50p 14.70p 15.00p 17558
12/04/2013 14.75p 15.50p 14.75p 14.75p 3500
11/04/2013 14.00p 15.00p 14.00p 14.75p 39848
10/04/2013 14.00p 14.50p 14.00p 14.00p 5000
09/04/2013 14.00p 14.25p 13.30p 14.00p 0
08/04/2013 13.50p 14.25p 13.30p 14.25p 4000
05/04/2013 13.50p 13.50p 13.30p 13.50p 7322
04/04/2013 13.50p 13.50p 13.30p 13.50p 0
03/04/2013 13.50p 13.50p 13.30p 13.50p 0
02/04/2013 13.50p 13.50p 13.30p 13.50p 0
28/03/2013 13.50p 13.50p 13.30p 13.50p 4000
27/03/2013 13.50p 13.88p 13.30p 13.50p 40970
26/03/2013 13.50p 14.00p 13.38p 13.50p 0
25/03/2013 13.38p 14.00p 13.38p 13.50p 15000
22/03/2013 13.38p 13.65p 12.95p 13.38p 0
21/03/2013 13.00p 13.65p 12.95p 13.38p 40119
20/03/2013 13.00p 13.45p 13.00p 13.00p 29409
19/03/2013 13.12p 13.12p 12.80p 13.00p 86716
18/03/2013 13.12p 13.70p 13.12p 13.12p 10785
15/03/2013 13.12p 13.70p 13.12p 13.12p 10785
14/03/2013 13.50p 13.65p 13.12p 13.12p 88224
13/03/2013 13.50p 13.50p 13.42p 13.50p 5000
12/03/2013 13.50p 13.50p 13.00p 13.50p 0
11/03/2013 13.50p 13.50p 13.00p 13.50p 0
08/03/2013 13.50p 13.50p 13.00p 13.50p 17351
07/03/2013 13.50p 13.50p 13.42p 13.50p 0
06/03/2013 13.50p 13.50p 13.42p 13.50p 9100
05/03/2013 13.50p 13.50p 13.42p 13.50p 0
04/03/2013 13.50p 13.50p 13.42p 13.50p 0
01/03/2013 13.50p 13.50p 13.42p 13.50p 14773
28/02/2013 13.75p 13.75p 13.50p 13.50p 9000
27/02/2013 13.75p 13.75p 13.60p 13.75p 2500
26/02/2013 13.75p 14.00p 13.60p 13.75p 0
25/02/2013 14.00p 14.00p 13.60p 13.75p 16384
22/02/2013 14.00p 14.50p 13.75p 14.00p 9926
21/02/2013 14.00p 14.45p 14.00p 14.00p 5125
20/02/2013 14.00p 14.50p 13.50p 14.00p 0
19/02/2013 13.50p 14.50p 13.50p 14.00p 25500
18/02/2013 13.75p 14.00p 13.50p 13.50p 7000
15/02/2013 13.75p 14.14p 13.38p 13.75p 0
14/02/2013 13.75p 14.14p 13.38p 13.75p 0
13/02/2013 13.75p 14.14p 13.38p 13.75p 0
12/02/2013 13.38p 14.14p 13.38p 13.75p 58111
11/02/2013 13.38p 13.75p 13.38p 13.38p 36074
08/02/2013 13.75p 13.75p 13.00p 13.38p 152910
07/02/2013 13.75p 14.00p 13.50p 13.75p 100122
06/02/2013 13.75p 14.25p 13.53p 13.75p 0
05/02/2013 13.75p 14.25p 13.53p 13.75p 0
04/02/2013 14.25p 14.25p 13.53p 13.75p 6141
01/02/2013 13.75p 13.75p 13.53p 13.75p 18478
31/01/2013 13.75p 14.50p 13.50p 13.75p 0
30/01/2013 13.75p 14.50p 13.50p 13.75p 0
29/01/2013 13.75p 14.50p 13.50p 13.75p 0
28/01/2013 14.00p 14.50p 13.50p 13.75p 55000
25/01/2013 14.00p 14.00p 13.50p 14.00p 16681
24/01/2013 14.88p 14.88p 13.50p 14.00p 213531
23/01/2013 14.88p 15.25p 14.88p 14.88p 0
22/01/2013 14.88p 15.25p 14.88p 14.88p 0
21/01/2013 14.88p 15.25p 14.88p 14.88p 0
18/01/2013 14.88p 15.25p 14.88p 14.88p 0
17/01/2013 14.88p 15.25p 14.88p 14.88p 0
16/01/2013 15.13p 15.25p 14.88p 14.88p 0
15/01/2013 15.25p 15.25p 15.00p 15.13p 25826
14/01/2013 15.25p 15.50p 15.25p 15.25p 15952
11/01/2013 15.63p 15.63p 15.25p 15.25p 10000
10/01/2013 15.75p 15.75p 15.50p 15.63p 90699
09/01/2013 15.75p 16.13p 15.75p 15.75p 0
08/01/2013 15.75p 16.13p 15.75p 15.75p 10000
07/01/2013 16.00p 16.00p 15.75p 15.75p 36000
04/01/2013 16.00p 16.50p 16.00p 16.00p 4000
03/01/2013 16.00p 16.00p 15.92p 16.00p 0
02/01/2013 16.00p 16.00p 15.92p 16.00p 3000
31/12/2012 16.00p 16.25p 16.00p 16.00p 0
28/12/2012 16.00p 16.25p 16.00p 16.00p 0
27/12/2012 16.25p 16.25p 16.00p 16.00p 21846
24/12/2012 16.25p 16.25p 16.20p 16.25p 5000
21/12/2012 16.25p 17.00p 16.25p 16.25p 25000
20/12/2012 16.25p 16.50p 16.25p 16.25p 19055
19/12/2012 16.50p 16.50p 16.10p 16.25p 89725
18/12/2012 16.50p 16.50p 16.41p 16.50p 3000
17/12/2012 16.50p 16.50p 16.40p 16.50p 21018
14/12/2012 17.75p 17.75p 15.88p 16.50p 67219
13/12/2012 17.75p 18.00p 17.50p 17.75p 17783
12/12/2012 17.75p 17.75p 17.50p 17.75p 27500
11/12/2012 17.25p 18.00p 17.10p 17.75p 117175
10/12/2012 17.25p 17.97p 17.10p 17.25p 4272
07/12/2012 16.75p 18.00p 16.75p 17.25p 24400
06/12/2012 16.75p 17.50p 16.75p 16.75p 9759
05/12/2012 16.25p 17.94p 16.25p 16.75p 22791
04/12/2012 16.00p 16.75p 16.00p 16.25p 13046
03/12/2012 15.75p 16.50p 15.65p 16.00p 40325
30/11/2012 16.00p 17.00p 15.75p 15.75p 74368
29/11/2012 17.75p 17.75p 17.50p 17.75p 929
28/11/2012 17.75p 17.75p 17.50p 17.75p 25004
27/11/2012 17.50p 18.00p 17.50p 17.75p 50984
26/11/2012 15.50p 19.00p 15.50p 17.50p 77969
23/11/2012 15.25p 16.50p 15.25p 15.50p 44600
22/11/2012 14.62p 15.83p 14.59p 15.25p 35131
21/11/2012 14.62p 14.62p 14.55p 14.62p 50280
20/11/2012 14.62p 14.75p 14.55p 14.62p 29608
19/11/2012 14.62p 14.75p 14.36p 14.62p 302490
16/11/2012 14.62p 14.80p 14.62p 14.62p 2000
15/11/2012 14.62p 14.62p 14.50p 14.62p 0
14/11/2012 14.62p 14.62p 14.50p 14.62p 50000
13/11/2012 14.62p 15.00p 14.30p 14.62p 0
12/11/2012 14.50p 15.00p 14.30p 14.62p 183720
09/11/2012 14.50p 15.00p 14.30p 14.50p 0
08/11/2012 14.38p 15.00p 14.30p 14.50p 46901
07/11/2012 13.75p 15.00p 13.75p 14.62p 17142
06/11/2012 13.75p 14.50p 13.75p 13.75p 0
05/11/2012 13.75p 14.50p 13.75p 13.75p 1000
02/11/2012 13.25p 15.00p 13.15p 13.75p 176138
01/11/2012 13.25p 13.75p 13.08p 13.25p 255000
31/10/2012 12.75p 13.25p 12.75p 13.25p 35000
30/10/2012 12.50p 12.75p 12.30p 12.75p 93262
29/10/2012 12.50p 13.00p 12.41p 12.50p 0
26/10/2012 12.50p 13.00p 12.41p 12.50p 5827
25/10/2012 11.50p 13.00p 11.50p 12.50p 19666
24/10/2012 11.50p 12.50p 11.50p 11.50p 19811
23/10/2012 11.50p 12.29p 11.50p 11.50p 8095
22/10/2012 11.75p 11.91p 11.50p 11.50p 20108
19/10/2012 11.75p 11.91p 11.75p 11.75p 0
18/10/2012 11.75p 11.91p 11.75p 11.75p 0
17/10/2012 11.75p 11.91p 11.75p 11.75p 5409
16/10/2012 11.75p 12.50p 11.75p 11.75p 0
15/10/2012 11.75p 12.50p 11.75p 11.75p 200
12/10/2012 11.75p 11.85p 11.75p 11.75p 0
11/10/2012 11.75p 11.85p 11.75p 11.75p 292
10/10/2012 11.75p 11.82p 11.75p 11.75p 0
09/10/2012 11.75p 11.82p 11.75p 11.75p 0
08/10/2012 11.75p 11.82p 11.75p 11.75p 0
05/10/2012 11.75p 11.82p 11.75p 11.75p 0
04/10/2012 11.75p 11.82p 11.75p 11.75p 0
03/10/2012 11.75p 11.82p 11.75p 11.75p 0
02/10/2012 11.75p 11.82p 11.75p 11.75p 4450
01/10/2012 11.75p 12.00p 11.75p 11.75p 4613
28/09/2012 11.75p 12.00p 11.00p 11.75p 0
27/09/2012 11.75p 12.00p 11.00p 11.75p 40896
26/09/2012 10.75p 12.25p 10.50p 11.75p 84779
25/09/2012 10.50p 11.25p 10.45p 10.88p 92417
24/09/2012 10.38p 10.88p 10.25p 10.50p 117507
21/09/2012 10.25p 10.42p 10.25p 10.38p 48196
20/09/2012 10.25p 10.25p 10.18p 10.25p 0
19/09/2012 10.25p 10.25p 10.18p 10.25p 4832
18/09/2012 10.25p 10.42p 10.25p 10.25p 835
17/09/2012 10.25p 11.01p 10.16p 10.25p 42154
14/09/2012 10.25p 10.25p 10.16p 10.25p 10618
13/09/2012 10.25p 10.44p 10.11p 10.25p 49340
12/09/2012 10.25p 10.25p 10.25p 10.25p 0
11/09/2012 10.25p 10.25p 10.25p 10.25p 0
10/09/2012 10.25p 10.25p 10.25p 10.25p 0
07/09/2012 10.25p 10.25p 10.25p 10.25p 14435
06/09/2012 10.25p 10.50p 10.20p 10.25p 28320
05/09/2012 10.25p 10.25p 10.11p 10.25p 5000
04/09/2012 10.25p 10.45p 10.25p 10.25p 0
03/09/2012 10.25p 10.45p 10.25p 10.25p 0
31/08/2012 10.25p 10.45p 10.25p 10.25p 47488
30/08/2012 10.25p 10.25p 10.10p 10.25p 4988
29/08/2012 10.25p 10.25p 10.00p 10.25p 0
28/08/2012 10.25p 10.25p 10.00p 10.25p 0
24/08/2012 10.25p 10.25p 10.00p 10.25p 30027
23/08/2012 10.25p 10.45p 10.25p 10.25p 0
22/08/2012 10.25p 10.45p 10.25p 10.25p 47488
21/08/2012 10.25p 10.25p 10.25p 10.25p 0
20/08/2012 10.25p 10.25p 10.25p 10.25p 68392
17/08/2012 10.25p 10.40p 9.50p 10.25p 0
16/08/2012 10.25p 10.40p 9.50p 10.25p 118207
15/08/2012 10.25p 10.25p 10.22p 10.25p 0
14/08/2012 10.25p 10.25p 10.22p 10.25p 48534
13/08/2012 10.25p 10.25p 10.08p 10.25p 0
10/08/2012 10.25p 10.25p 10.08p 10.25p 0
09/08/2012 10.25p 10.25p 10.08p 10.25p 0
08/08/2012 10.25p 10.25p 10.08p 10.25p 6860
07/08/2012 10.25p 10.25p 10.22p 10.25p 224

*Close Price adjusted for both dividends and splits