Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Northern Bear (NTBR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/08/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 0 |
| 03/08/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 0 |
| 02/08/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 0 |
| 01/08/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 25000 |
| 31/07/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 0 |
| 30/07/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 69731 |
| 27/07/2012 | 10.25p | 10.38p | 10.25p | 10.25p | 0 |
| 26/07/2012 | 10.25p | 10.38p | 10.25p | 10.25p | 0 |
| 25/07/2012 | 10.25p | 10.38p | 10.25p | 10.25p | 47786 |
| 24/07/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 23/07/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 59159 |
| 20/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 17324 |
| 19/07/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 67490 |
| 18/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 524 |
| 17/07/2012 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 16/07/2012 | 10.25p | 10.25p | 10.25p | 10.25p | 96929 |
| 13/07/2012 | 10.25p | 10.30p | 10.25p | 10.25p | 0 |
| 12/07/2012 | 10.25p | 10.30p | 10.25p | 10.25p | 0 |
| 11/07/2012 | 10.25p | 10.30p | 10.25p | 10.25p | 2579 |
| 10/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 9318 |
| 09/07/2012 | 10.25p | 10.35p | 10.25p | 10.25p | 0 |
| 06/07/2012 | 10.25p | 10.35p | 10.25p | 10.25p | 0 |
| 05/07/2012 | 10.25p | 10.35p | 10.25p | 10.25p | 48496 |
| 04/07/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 03/07/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 48402 |
| 02/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 29/06/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 10752 |
| 28/06/2012 | 10.25p | 10.30p | 10.25p | 10.25p | 150 |
| 27/06/2012 | 10.25p | 10.38p | 10.25p | 10.25p | 0 |
| 26/06/2012 | 10.25p | 10.38p | 10.25p | 10.25p | 0 |
| 25/06/2012 | 10.38p | 10.38p | 10.25p | 10.25p | 0 |
| 22/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 21/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 20/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 19/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 18/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 15/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 2000 |
| 14/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 13/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 2000 |
| 12/06/2012 | 10.25p | 10.33p | 10.13p | 10.25p | 52000 |
| 11/06/2012 | 10.25p | 10.35p | 10.25p | 10.25p | 222 |
| 08/06/2012 | 10.25p | 10.37p | 10.25p | 10.25p | 2400 |
| 07/06/2012 | 10.38p | 10.38p | 10.04p | 10.25p | 8000 |
| 06/06/2012 | 10.38p | 10.63p | 10.38p | 10.38p | 0 |
| 01/06/2012 | 10.63p | 10.63p | 10.38p | 10.38p | 55235 |
| 31/05/2012 | 10.63p | 10.63p | 10.20p | 10.63p | 0 |
| 30/05/2012 | 10.63p | 10.63p | 10.20p | 10.63p | 0 |
| 29/05/2012 | 10.63p | 10.63p | 10.20p | 10.63p | 0 |
| 28/05/2012 | 10.63p | 10.63p | 10.20p | 10.63p | 20000 |
| 25/05/2012 | 10.63p | 10.63p | 10.55p | 10.63p | 0 |
| 24/05/2012 | 10.63p | 10.63p | 10.55p | 10.63p | 0 |
| 23/05/2012 | 10.63p | 10.63p | 10.55p | 10.63p | 0 |
| 22/05/2012 | 10.63p | 10.63p | 10.55p | 10.63p | 0 |
| 21/05/2012 | 10.63p | 10.63p | 10.55p | 10.63p | 0 |
| 18/05/2012 | 10.63p | 10.63p | 10.55p | 10.63p | 12018 |
| 17/05/2012 | 10.75p | 10.75p | 10.50p | 10.63p | 780 |
| 16/05/2012 | 10.63p | 11.25p | 10.63p | 10.75p | 0 |
| 15/05/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 5000 |
| 14/05/2012 | 11.13p | 11.15p | 11.13p | 11.13p | 0 |
| 11/05/2012 | 11.13p | 11.15p | 11.13p | 11.13p | 0 |
| 10/05/2012 | 11.13p | 11.15p | 11.13p | 11.13p | 0 |
| 09/05/2012 | 11.13p | 11.15p | 11.13p | 11.13p | 0 |
| 08/05/2012 | 11.13p | 11.15p | 11.13p | 11.13p | 206 |
| 04/05/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 11500 |
| 03/05/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 0 |
| 02/05/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 0 |
| 01/05/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 5742 |
| 30/04/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 0 |
| 27/04/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 50000 |
| 26/04/2012 | 11.13p | 11.19p | 11.13p | 11.13p | 16752 |
| 25/04/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 1000 |
| 24/04/2012 | 11.38p | 11.38p | 10.70p | 11.13p | 138025 |
| 23/04/2012 | 11.38p | 11.38p | 11.00p | 11.38p | 0 |
| 20/04/2012 | 11.38p | 11.38p | 11.00p | 11.38p | 0 |
| 19/04/2012 | 11.38p | 11.38p | 11.00p | 11.38p | 0 |
| 18/04/2012 | 11.38p | 11.38p | 11.00p | 11.38p | 0 |
| 17/04/2012 | 11.38p | 11.38p | 11.00p | 11.38p | 0 |
| 16/04/2012 | 11.38p | 11.38p | 11.00p | 11.38p | 0 |
| 13/04/2012 | 11.38p | 11.38p | 11.00p | 11.38p | 0 |
| 12/04/2012 | 11.38p | 11.38p | 11.00p | 11.38p | 0 |
| 11/04/2012 | 11.25p | 11.38p | 11.00p | 11.38p | 0 |
| 10/04/2012 | 11.25p | 11.25p | 11.00p | 11.25p | 192000 |
| 05/04/2012 | 11.25p | 11.46p | 11.25p | 11.25p | 200 |
| 04/04/2012 | 11.38p | 11.38p | 11.25p | 11.25p | 2434 |
| 03/04/2012 | 11.38p | 11.38p | 11.35p | 11.38p | 10227 |
| 02/04/2012 | 11.38p | 11.75p | 11.30p | 11.38p | 0 |
| 30/03/2012 | 11.38p | 11.75p | 11.30p | 11.38p | 0 |
| 29/03/2012 | 11.38p | 11.75p | 11.30p | 11.38p | 0 |
| 28/03/2012 | 11.38p | 11.75p | 11.30p | 11.38p | 0 |
| 27/03/2012 | 11.50p | 11.75p | 11.30p | 11.50p | 78843 |
| 26/03/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 6000 |
| 23/03/2012 | 11.50p | 11.50p | 11.43p | 11.50p | 9053 |
| 22/03/2012 | 11.50p | 11.50p | 11.42p | 11.50p | 10000 |
| 21/03/2012 | 11.25p | 11.50p | 11.13p | 11.38p | 63000 |
| 20/03/2012 | 11.25p | 11.50p | 11.00p | 11.25p | 0 |
| 19/03/2012 | 11.25p | 11.50p | 11.00p | 11.25p | 477500 |
| 16/03/2012 | 11.25p | 11.50p | 11.16p | 11.25p | 0 |
| 15/03/2012 | 11.25p | 11.50p | 11.16p | 11.25p | 53317 |
| 14/03/2012 | 11.25p | 11.50p | 11.25p | 11.25p | 9273 |
| 13/03/2012 | 11.25p | 11.50p | 11.16p | 11.25p | 4622 |
| 12/03/2012 | 11.25p | 11.50p | 11.25p | 11.25p | 2402 |
| 09/03/2012 | 11.25p | 11.25p | 11.16p | 11.25p | 7466 |
| 08/03/2012 | 11.25p | 11.25p | 11.05p | 11.25p | 20000 |
| 07/03/2012 | 11.25p | 11.38p | 11.25p | 11.25p | 202 |
| 06/03/2012 | 11.38p | 11.38p | 11.25p | 11.25p | 1647 |
| 05/03/2012 | 11.50p | 11.50p | 11.38p | 11.38p | 21762 |
| 02/03/2012 | 11.25p | 11.63p | 11.25p | 11.50p | 201719 |
| 01/03/2012 | 11.38p | 11.60p | 11.25p | 11.25p | 100000 |
| 29/02/2012 | 11.63p | 11.63p | 11.00p | 11.38p | 195000 |
| 28/02/2012 | 11.63p | 11.75p | 11.56p | 11.63p | 0 |
| 27/02/2012 | 11.75p | 11.75p | 11.56p | 11.63p | 22974 |
| 24/02/2012 | 11.75p | 11.88p | 11.75p | 11.75p | 1700 |
| 23/02/2012 | 11.75p | 11.88p | 11.63p | 11.75p | 325732 |
| 22/02/2012 | 9.75p | 13.40p | 9.75p | 11.75p | 599367 |
| 21/02/2012 | 9.63p | 9.75p | 9.63p | 9.75p | 0 |
| 20/02/2012 | 9.63p | 9.72p | 9.63p | 9.63p | 57054 |
| 17/02/2012 | 9.63p | 9.63p | 9.29p | 9.63p | 2480 |
| 16/02/2012 | 9.63p | 10.00p | 9.25p | 9.63p | 12799 |
| 15/02/2012 | 9.63p | 10.00p | 9.25p | 9.63p | 7128 |
| 14/02/2012 | 9.63p | 10.00p | 9.63p | 9.63p | 1523 |
| 13/02/2012 | 9.63p | 10.00p | 9.50p | 9.63p | 51523 |
| 10/02/2012 | 9.63p | 9.70p | 9.25p | 9.63p | 0 |
| 09/02/2012 | 9.63p | 9.70p | 9.25p | 9.63p | 7675 |
| 08/02/2012 | 9.50p | 9.63p | 9.25p | 9.63p | 134021 |
| 07/02/2012 | 9.50p | 9.55p | 9.50p | 9.50p | 1897 |
| 06/02/2012 | 9.00p | 9.50p | 8.90p | 9.50p | 43020 |
| 03/02/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 10200 |
| 02/02/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 26760 |
| 01/02/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 31/01/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 20000 |
| 30/01/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 15000 |
| 27/01/2012 | 9.00p | 9.00p | 8.55p | 9.00p | 0 |
| 26/01/2012 | 9.00p | 9.00p | 8.55p | 9.00p | 11364 |
| 25/01/2012 | 9.00p | 9.00p | 8.55p | 9.00p | 0 |
| 24/01/2012 | 9.00p | 9.00p | 8.55p | 9.00p | 0 |
| 23/01/2012 | 9.00p | 9.00p | 8.55p | 9.00p | 300 |
| 20/01/2012 | 9.00p | 9.19p | 9.00p | 9.00p | 25762 |
| 19/01/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 205678 |
| 18/01/2012 | 8.25p | 9.00p | 8.00p | 9.00p | 212000 |
| 17/01/2012 | 8.25p | 8.25p | 8.00p | 8.25p | 200000 |
| 16/01/2012 | 8.25p | 8.35p | 8.25p | 8.25p | 400 |
| 13/01/2012 | 8.25p | 8.25p | 8.25p | 8.25p | 239454 |
| 12/01/2012 | 8.25p | 8.25p | 8.10p | 8.25p | 0 |
| 11/01/2012 | 8.25p | 8.25p | 8.10p | 8.25p | 3000 |
| 10/01/2012 | 8.25p | 8.50p | 8.00p | 8.25p | 449801 |
| 09/01/2012 | 8.25p | 8.40p | 8.25p | 8.25p | 0 |
| 06/01/2012 | 8.25p | 8.40p | 8.25p | 8.25p | 273 |
| 05/01/2012 | 8.25p | 8.25p | 8.16p | 8.25p | 0 |
| 04/01/2012 | 8.25p | 8.25p | 8.16p | 8.25p | 28800 |
| 03/01/2012 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 30/12/2011 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 29/12/2011 | 8.25p | 8.25p | 8.13p | 8.25p | 0 |
| 28/12/2011 | 8.25p | 8.25p | 8.13p | 8.25p | 35430 |
| 23/12/2011 | 8.25p | 8.25p | 8.16p | 8.25p | 9564 |
| 22/12/2011 | 8.25p | 8.50p | 8.25p | 8.25p | 0 |
| 21/12/2011 | 8.25p | 8.50p | 8.25p | 8.25p | 0 |
| 20/12/2011 | 8.25p | 8.50p | 8.25p | 8.25p | 0 |
| 19/12/2011 | 8.25p | 8.50p | 8.25p | 8.25p | 52237 |
| 16/12/2011 | 8.25p | 8.40p | 8.25p | 8.25p | 0 |
| 15/12/2011 | 8.25p | 8.40p | 8.25p | 8.25p | 510 |
| 14/12/2011 | 8.25p | 8.40p | 8.25p | 8.25p | 0 |
| 13/12/2011 | 8.25p | 8.40p | 8.25p | 8.25p | 0 |
| 12/12/2011 | 8.25p | 8.40p | 8.25p | 8.25p | 0 |
| 09/12/2011 | 8.25p | 8.40p | 8.25p | 8.25p | 0 |
| 08/12/2011 | 8.25p | 8.40p | 8.25p | 8.25p | 0 |
| 07/12/2011 | 8.25p | 8.40p | 8.25p | 8.25p | 279 |
| 06/12/2011 | 8.25p | 8.25p | 8.11p | 8.25p | 894 |
| 05/12/2011 | 8.25p | 8.65p | 8.25p | 8.25p | 0 |
| 02/12/2011 | 8.38p | 8.65p | 8.25p | 8.25p | 20433 |
| 01/12/2011 | 9.50p | 9.50p | 8.15p | 8.38p | 83012 |
| 30/11/2011 | 10.50p | 10.50p | 9.50p | 9.50p | 84564 |
| 29/11/2011 | 12.25p | 12.25p | 10.50p | 10.50p | 118642 |
| 28/11/2011 | 11.00p | 11.38p | 11.00p | 11.00p | 0 |
| 25/11/2011 | 11.00p | 11.38p | 11.00p | 11.00p | 0 |
| 24/11/2011 | 11.00p | 11.38p | 11.00p | 11.00p | 0 |
| 23/11/2011 | 11.38p | 11.38p | 11.00p | 11.00p | 1421 |
| 22/11/2011 | 11.38p | 11.38p | 11.25p | 11.38p | 102546 |
| 21/11/2011 | 11.38p | 11.38p | 11.26p | 11.38p | 4545 |
| 18/11/2011 | 11.38p | 11.38p | 11.28p | 11.38p | 0 |
| 17/11/2011 | 11.38p | 11.38p | 11.28p | 11.38p | 0 |
| 16/11/2011 | 11.38p | 11.38p | 11.28p | 11.38p | 0 |
| 15/11/2011 | 11.38p | 11.38p | 11.28p | 11.38p | 0 |
| 14/11/2011 | 11.38p | 11.38p | 11.28p | 11.38p | 0 |
| 11/11/2011 | 11.38p | 11.38p | 11.28p | 11.38p | 18518 |
| 10/11/2011 | 11.38p | 11.38p | 11.29p | 11.38p | 0 |
| 09/11/2011 | 11.38p | 11.38p | 11.29p | 11.38p | 0 |
| 08/11/2011 | 11.38p | 11.38p | 11.29p | 11.38p | 0 |
| 07/11/2011 | 11.38p | 11.38p | 11.29p | 11.38p | 208 |
| 04/11/2011 | 11.38p | 11.38p | 11.29p | 11.38p | 17324 |
| 03/11/2011 | 11.38p | 11.38p | 11.30p | 11.38p | 0 |
| 02/11/2011 | 11.38p | 11.38p | 11.30p | 11.38p | 0 |
| 01/11/2011 | 11.38p | 11.38p | 11.30p | 11.38p | 0 |
| 31/10/2011 | 11.38p | 11.38p | 11.30p | 11.38p | 16000 |
| 28/10/2011 | 11.38p | 11.38p | 11.30p | 11.38p | 23273 |
| 27/10/2011 | 11.38p | 11.75p | 10.75p | 11.38p | 0 |
| 26/10/2011 | 11.38p | 11.75p | 10.75p | 11.38p | 0 |
| 25/10/2011 | 11.38p | 11.75p | 10.75p | 11.38p | 0 |
| 24/10/2011 | 11.38p | 11.75p | 10.75p | 11.38p | 0 |
| 21/10/2011 | 10.75p | 11.75p | 10.75p | 11.38p | 115912 |
| 20/10/2011 | 10.25p | 11.00p | 10.25p | 10.75p | 103400 |
*Close Price adjusted for both dividends and splits