Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2023 58.50p 63.50p 56.87p 62.00p 151266
19/07/2023 58.50p 62.00p 57.30p 58.50p 24854
18/07/2023 57.00p 59.90p 55.50p 58.50p 41201
17/07/2023 59.50p 62.51p 54.80p 57.00p 102728
14/07/2023 56.00p 61.30p 55.04p 59.50p 22399
13/07/2023 56.00p 57.55p 55.00p 56.00p 25860
12/07/2023 50.50p 57.56p 50.50p 56.00p 42530
11/07/2023 49.50p 54.00p 49.50p 50.50p 8000
10/07/2023 48.00p 52.00p 48.00p 49.50p 20012
07/07/2023 48.00p 48.00p 48.00p 48.00p 0
06/07/2023 49.50p 49.78p 48.00p 48.00p 2600
05/07/2023 49.50p 51.34p 46.90p 49.00p 13834
04/07/2023 49.50p 49.50p 48.10p 49.00p 10000
03/07/2023 49.50p 51.34p 47.50p 49.00p 13072
30/06/2023 49.00p 51.28p 49.00p 49.00p 19803
29/06/2023 49.00p 51.00p 49.00p 49.00p 47
28/06/2023 49.00p 50.26p 49.00p 49.00p 1000
27/06/2023 49.00p 50.00p 49.00p 49.00p 0
26/06/2023 49.00p 49.00p 46.50p 49.00p 2000
23/06/2023 49.00p 49.00p 47.32p 49.00p 2000
22/06/2023 49.00p 50.00p 49.00p 49.00p 5000
21/06/2023 49.00p 49.00p 47.32p 49.00p 13204
20/06/2023 49.00p 49.00p 49.00p 49.00p 1759
19/06/2023 49.00p 49.00p 46.13p 49.00p 2000
16/06/2023 49.00p 50.00p 49.00p 49.00p 0
15/06/2023 49.00p 50.00p 49.00p 49.00p 0
14/06/2023 48.00p 49.00p 47.00p 49.00p 2000
13/06/2023 49.50p 50.00p 47.00p 48.00p 15896
12/06/2023 49.50p 49.50p 47.05p 49.50p 2000
09/06/2023 49.50p 49.50p 47.75p 49.50p 10000
08/06/2023 49.50p 49.50p 47.75p 49.50p 2000
07/06/2023 49.50p 52.00p 49.50p 49.50p 6000
06/06/2023 49.50p 50.33p 49.50p 49.50p 0
05/06/2023 49.50p 50.33p 49.50p 49.50p 0
02/06/2023 49.50p 50.70p 49.50p 49.50p 5261
01/06/2023 49.50p 50.33p 49.50p 49.50p 0
31/05/2023 49.50p 49.50p 47.05p 49.50p 4361
30/05/2023 49.50p 49.50p 47.00p 49.50p 2250
26/05/2023 49.50p 49.50p 47.10p 49.50p 5000
25/05/2023 49.50p 49.50p 48.67p 49.50p 0
24/05/2023 50.00p 50.00p 47.30p 49.50p 2000
23/05/2023 50.00p 51.70p 47.40p 50.00p 2500
22/05/2023 50.00p 50.00p 47.40p 50.00p 2000
19/05/2023 50.00p 50.00p 49.00p 50.00p 0
18/05/2023 50.00p 50.00p 49.00p 50.00p 0
17/05/2023 50.00p 50.00p 47.40p 50.00p 2000
16/05/2023 50.00p 50.00p 47.42p 50.00p 2000
15/05/2023 50.00p 50.00p 48.20p 50.00p 2250
12/05/2023 50.00p 50.00p 49.00p 50.00p 0
11/05/2023 50.00p 51.74p 48.20p 50.00p 998
10/05/2023 51.00p 51.00p 49.20p 50.00p 2000
09/05/2023 52.00p 52.00p 49.25p 51.00p 6000
05/05/2023 52.00p 52.67p 52.00p 52.00p 0
04/05/2023 52.00p 54.00p 50.44p 52.00p 44247
03/05/2023 49.50p 52.90p 49.50p 52.00p 29919
02/05/2023 49.50p 49.50p 47.17p 48.00p 24852
28/04/2023 49.50p 49.50p 49.00p 49.00p 12000
27/04/2023 49.50p 49.50p 47.15p 49.50p 40021
26/04/2023 50.50p 51.45p 47.42p 49.50p 9688
25/04/2023 50.50p 50.50p 48.05p 50.50p 4000
24/04/2023 50.50p 50.50p 48.20p 49.00p 6500
21/04/2023 50.50p 52.00p 48.20p 50.50p 2734
20/04/2023 50.50p 50.50p 48.20p 50.50p 220
19/04/2023 52.00p 52.00p 50.35p 50.50p 5526
18/04/2023 49.50p 52.00p 49.50p 52.00p 13537
17/04/2023 49.50p 51.70p 48.60p 49.00p 14700
14/04/2023 47.50p 51.70p 47.50p 49.50p 12037
13/04/2023 47.50p 50.00p 47.50p 47.50p 41621
12/04/2023 47.50p 48.75p 47.50p 47.50p 0
11/04/2023 47.50p 47.90p 45.79p 47.50p 22780
06/04/2023 47.50p 47.90p 45.70p 47.50p 70531
05/04/2023 39.50p 50.00p 39.50p 47.50p 107196
04/04/2023 37.00p 38.76p 36.00p 37.00p 23632
03/04/2023 38.00p 38.00p 37.00p 37.00p 4000
31/03/2023 38.50p 38.76p 38.00p 38.00p 24236
30/03/2023 38.50p 39.13p 35.30p 38.50p 10530
29/03/2023 38.50p 39.30p 38.50p 38.50p 4000
28/03/2023 40.00p 40.00p 38.50p 38.50p 2247
27/03/2023 40.00p 40.00p 38.00p 40.00p 4000
24/03/2023 40.00p 40.00p 37.50p 40.00p 50000
23/03/2023 40.00p 40.00p 39.40p 40.00p 1500
22/03/2023 40.00p 40.00p 39.00p 40.00p 0
21/03/2023 40.00p 40.00p 39.00p 40.00p 0
20/03/2023 40.00p 40.00p 39.00p 40.00p 0
17/03/2023 40.00p 41.90p 40.00p 40.00p 25000
16/03/2023 40.00p 40.00p 39.00p 40.00p 0
15/03/2023 40.50p 41.40p 39.10p 40.00p 4500
14/03/2023 40.50p 40.50p 39.25p 40.50p 0
13/03/2023 40.50p 40.50p 39.25p 40.50p 0
10/03/2023 40.50p 40.50p 40.20p 40.50p 54693
09/03/2023 42.50p 42.50p 39.50p 40.50p 48017
08/03/2023 42.50p 42.50p 40.25p 42.50p 25000
07/03/2023 42.50p 44.25p 42.50p 42.50p 6000
06/03/2023 45.00p 45.00p 42.50p 42.50p 18500
03/03/2023 45.00p 46.28p 45.00p 45.00p 54
02/03/2023 45.00p 45.00p 45.00p 45.00p 0
01/03/2023 45.00p 45.00p 43.00p 45.00p 4500
28/02/2023 45.00p 45.00p 45.00p 45.00p 0
27/02/2023 45.00p 45.00p 43.24p 45.00p 4000
24/02/2023 44.50p 45.00p 44.50p 45.00p 0
23/02/2023 43.50p 46.00p 43.50p 44.50p 4518
22/02/2023 42.50p 45.00p 42.50p 43.50p 4750
21/02/2023 42.50p 42.50p 41.67p 42.50p 0
20/02/2023 42.50p 44.00p 40.50p 42.50p 5500
17/02/2023 42.50p 42.50p 41.67p 42.50p 0
16/02/2023 42.50p 42.50p 41.67p 42.50p 0
15/02/2023 42.50p 43.00p 40.35p 42.50p 9000
14/02/2023 42.50p 42.50p 40.30p 42.50p 13000
13/02/2023 42.50p 42.50p 42.50p 42.50p 8000
10/02/2023 42.50p 42.50p 41.87p 42.50p 8000
09/02/2023 42.50p 42.50p 41.90p 42.50p 18000
08/02/2023 42.50p 42.50p 40.01p 42.50p 20000
07/02/2023 42.50p 42.50p 41.67p 42.50p 0
06/02/2023 42.50p 42.50p 41.67p 42.50p 0
03/02/2023 42.50p 42.50p 40.50p 42.50p 20000
02/02/2023 42.50p 42.50p 42.00p 42.50p 10000
01/02/2023 42.50p 42.50p 40.00p 42.50p 25457
31/01/2023 43.50p 43.50p 42.03p 42.50p 4000
30/01/2023 43.50p 43.50p 41.10p 42.40p 22104
27/01/2023 43.50p 44.40p 43.50p 43.50p 1000
26/01/2023 43.50p 43.50p 42.05p 43.50p 7384
25/01/2023 43.50p 43.90p 43.50p 43.50p 3000
24/01/2023 43.50p 43.50p 43.50p 43.50p 0
23/01/2023 43.50p 43.50p 42.03p 43.50p 4000
20/01/2023 43.50p 43.50p 43.50p 43.50p 0
19/01/2023 43.50p 43.50p 43.50p 43.50p 0
18/01/2023 43.50p 43.50p 43.50p 43.50p 0
17/01/2023 43.50p 43.50p 43.20p 43.50p 0
16/01/2023 43.50p 43.50p 42.12p 43.20p 9000
13/01/2023 43.00p 43.50p 43.00p 43.50p 10000
12/01/2023 44.00p 44.00p 42.50p 43.20p 36095
11/01/2023 44.00p 44.00p 43.67p 44.00p 0
10/01/2023 44.00p 44.00p 43.67p 44.00p 0
09/01/2023 44.00p 44.00p 43.67p 44.00p 0
06/01/2023 45.50p 45.50p 44.00p 44.00p 6197
05/01/2023 44.00p 45.50p 44.00p 45.50p 5580
04/01/2023 44.00p 44.00p 43.67p 44.00p 0
03/01/2023 44.00p 44.50p 44.00p 44.00p 4300
30/12/2022 44.50p 44.50p 43.02p 44.00p 1197
29/12/2022 44.00p 44.00p 44.00p 44.00p 0
28/12/2022 44.00p 44.65p 43.00p 44.00p 16007
23/12/2022 44.50p 44.50p 43.00p 44.00p 10000
22/12/2022 44.00p 44.69p 44.00p 44.00p 23198
21/12/2022 44.50p 44.70p 44.00p 44.00p 8465
20/12/2022 44.50p 44.50p 44.50p 44.50p 0
19/12/2022 47.00p 47.00p 43.03p 44.50p 10881
16/12/2022 47.00p 47.00p 44.05p 46.00p 38
15/12/2022 47.00p 49.20p 44.35p 46.50p 14284
14/12/2022 47.00p 48.50p 47.00p 47.00p 0
13/12/2022 47.00p 48.50p 47.00p 47.00p 0
12/12/2022 47.00p 47.00p 44.30p 47.00p 5
09/12/2022 47.00p 48.50p 47.00p 47.00p 0
08/12/2022 47.00p 47.00p 44.66p 47.00p 4572
07/12/2022 47.00p 48.50p 47.00p 47.00p 0
06/12/2022 47.00p 48.50p 47.00p 47.00p 0
05/12/2022 47.00p 48.50p 47.00p 47.00p 0
02/12/2022 47.00p 47.00p 44.66p 47.00p 2972
01/12/2022 47.00p 47.00p 44.66p 47.00p 532
30/11/2022 47.00p 48.50p 47.00p 47.00p 0
29/11/2022 47.00p 48.50p 47.00p 47.00p 0
28/11/2022 47.00p 47.00p 45.70p 47.00p 5000
25/11/2022 45.50p 49.34p 45.50p 47.00p 19150
24/11/2022 46.50p 46.99p 45.50p 45.50p 2000
23/11/2022 46.50p 46.50p 46.50p 46.50p 0
22/11/2022 46.50p 46.50p 46.50p 46.50p 0
21/11/2022 46.50p 46.50p 46.50p 46.50p 0
18/11/2022 46.50p 46.50p 46.50p 46.50p 0
17/11/2022 46.50p 46.99p 45.00p 46.50p 1717
16/11/2022 47.50p 47.50p 43.90p 46.50p 30429
15/11/2022 47.50p 47.50p 45.38p 47.50p 7
14/11/2022 47.50p 47.50p 47.50p 47.50p 0
11/11/2022 47.50p 47.50p 47.50p 47.50p 0
10/11/2022 47.50p 47.50p 47.50p 47.50p 0
09/11/2022 47.50p 47.50p 45.38p 47.50p 8
08/11/2022 47.50p 47.50p 47.50p 47.50p 0
07/11/2022 47.50p 48.30p 47.50p 47.50p 4
04/11/2022 47.00p 48.40p 45.65p 47.50p 11932
03/11/2022 47.00p 47.00p 46.33p 47.00p 0
02/11/2022 47.00p 47.00p 46.33p 47.00p 0
01/11/2022 47.00p 48.50p 45.50p 47.00p 10787
31/10/2022 47.00p 47.00p 45.38p 47.00p 4000
28/10/2022 48.00p 48.00p 46.10p 47.00p 23131
27/10/2022 47.00p 49.92p 47.00p 48.00p 11237
26/10/2022 44.50p 48.00p 44.50p 47.00p 12322
25/10/2022 44.50p 44.50p 44.00p 44.50p 0
24/10/2022 44.50p 44.50p 44.00p 44.50p 0
21/10/2022 44.50p 46.20p 44.50p 44.50p 4680
20/10/2022 44.50p 44.50p 44.00p 44.50p 0
19/10/2022 44.50p 44.50p 44.00p 44.50p 0
18/10/2022 44.50p 44.50p 44.00p 44.50p 0
17/10/2022 44.50p 45.90p 44.50p 44.50p 7101
14/10/2022 44.50p 45.00p 44.50p 44.50p 8000
13/10/2022 45.50p 45.50p 42.56p 44.50p 7766
12/10/2022 45.50p 46.00p 45.50p 45.50p 0
11/10/2022 45.50p 46.00p 45.50p 45.50p 0
10/10/2022 45.50p 46.00p 45.50p 45.50p 0
07/10/2022 45.50p 45.50p 45.50p 45.50p 0
06/10/2022 45.50p 45.50p 45.50p 45.50p 0
05/10/2022 45.50p 45.50p 45.50p 45.50p 0
04/10/2022 45.50p 45.50p 45.50p 45.50p 0

*Close Price adjusted for both dividends and splits