Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/12/2021 66.50p 66.50p 66.50p 66.50p 0
24/12/2021 66.50p 66.50p 66.50p 66.50p 0
23/12/2021 65.50p 68.75p 65.01p 66.50p 29029
22/12/2021 65.50p 68.00p 64.00p 65.50p 16401
21/12/2021 62.50p 67.00p 62.50p 66.00p 49000
20/12/2021 62.50p 63.90p 59.75p 62.50p 68422
17/12/2021 63.50p 65.00p 60.00p 63.00p 54685
16/12/2021 65.00p 65.00p 63.00p 63.00p 16644
15/12/2021 65.00p 65.00p 63.25p 65.00p 770
14/12/2021 65.00p 66.75p 63.25p 65.00p 15029
13/12/2021 65.50p 67.75p 63.25p 65.00p 6250
10/12/2021 62.50p 68.00p 62.50p 65.50p 88887
09/12/2021 63.00p 63.00p 61.65p 62.50p 10000
08/12/2021 62.50p 64.95p 62.50p 63.00p 5550
07/12/2021 62.50p 65.00p 61.30p 62.50p 21258
06/12/2021 61.50p 63.00p 61.30p 62.50p 15061
03/12/2021 57.50p 63.00p 57.50p 61.50p 32050
02/12/2021 56.50p 58.00p 56.30p 57.50p 4191
01/12/2021 58.50p 58.50p 55.50p 56.50p 36548
30/11/2021 58.50p 58.50p 57.03p 58.50p 15432
29/11/2021 56.50p 59.45p 56.50p 58.50p 5177
26/11/2021 59.50p 63.90p 55.23p 56.50p 36221
25/11/2021 58.50p 60.00p 57.33p 58.50p 4783
24/11/2021 56.50p 58.50p 56.50p 58.50p 12500
23/11/2021 57.50p 57.50p 57.50p 57.50p 0
22/11/2021 57.50p 57.50p 55.50p 57.50p 21958
19/11/2021 57.50p 59.75p 55.25p 57.50p 4137
18/11/2021 57.50p 59.75p 56.31p 57.50p 9170
17/11/2021 57.50p 57.50p 56.31p 57.50p 1000
16/11/2021 57.50p 57.50p 56.25p 57.50p 2012
15/11/2021 58.00p 58.00p 57.50p 57.50p 0
12/11/2021 53.50p 62.75p 53.50p 58.00p 105657
11/11/2021 50.50p 52.97p 50.50p 52.50p 8430
10/11/2021 50.50p 52.50p 50.50p 50.50p 3000
09/11/2021 51.00p 51.00p 49.11p 50.50p 3006
08/11/2021 51.00p 51.00p 49.11p 51.00p 5000
05/11/2021 51.00p 51.00p 51.00p 51.00p 0
04/11/2021 51.00p 51.00p 49.11p 51.00p 3712
03/11/2021 49.00p 52.00p 49.00p 51.00p 13000
02/11/2021 48.00p 50.00p 48.00p 49.00p 42000
01/11/2021 48.00p 49.25p 48.00p 48.00p 609
29/10/2021 47.00p 48.00p 47.00p 48.00p 9000
28/10/2021 49.00p 49.88p 47.00p 47.00p 40119
27/10/2021 50.00p 50.00p 48.04p 50.00p 9
26/10/2021 50.00p 50.40p 50.00p 50.00p 1984
25/10/2021 50.00p 50.00p 48.36p 50.00p 29050
22/10/2021 50.00p 50.00p 50.00p 50.00p 0
21/10/2021 50.00p 50.40p 48.36p 50.00p 3500
20/10/2021 50.00p 50.00p 50.00p 50.00p 0
19/10/2021 50.00p 50.00p 48.35p 50.00p 2500
18/10/2021 50.00p 51.50p 50.00p 50.00p 8715
15/10/2021 48.50p 50.00p 48.50p 50.00p 9225
14/10/2021 49.00p 49.00p 48.95p 49.00p 44000
13/10/2021 48.50p 50.00p 48.50p 49.00p 10000
12/10/2021 48.00p 49.00p 46.20p 48.50p 10012
11/10/2021 48.00p 49.70p 48.00p 48.00p 17012
08/10/2021 47.00p 48.75p 47.00p 48.00p 10000
07/10/2021 47.00p 47.00p 47.00p 47.00p 0
06/10/2021 49.50p 49.50p 46.23p 47.00p 65642
05/10/2021 50.00p 50.00p 48.25p 49.50p 10000
04/10/2021 50.00p 51.72p 48.28p 50.00p 4258
01/10/2021 50.00p 50.00p 48.04p 50.00p 60075
30/09/2021 50.00p 50.00p 50.00p 50.00p 0
29/09/2021 50.00p 50.00p 48.04p 50.00p 2500
28/09/2021 50.00p 51.70p 50.00p 50.00p 3858
27/09/2021 50.00p 50.00p 50.00p 50.00p 0
24/09/2021 50.00p 50.00p 50.00p 50.00p 0
23/09/2021 50.00p 50.00p 48.04p 50.00p 10
22/09/2021 50.00p 50.00p 48.00p 50.00p 12000
21/09/2021 51.00p 51.00p 50.00p 50.00p 4000
20/09/2021 51.00p 51.00p 51.00p 51.00p 0
17/09/2021 51.50p 51.50p 50.00p 51.00p 19000
16/09/2021 52.00p 52.00p 51.00p 51.50p 3203
15/09/2021 52.00p 52.00p 52.00p 52.00p 0
14/09/2021 52.00p 52.00p 51.00p 52.00p 1511
13/09/2021 52.00p 52.00p 51.02p 52.00p 355
10/09/2021 53.50p 53.50p 52.00p 52.00p 0
09/09/2021 53.50p 53.95p 53.50p 53.50p 2200
08/09/2021 53.50p 53.50p 53.50p 53.50p 0
07/09/2021 53.50p 53.50p 53.50p 53.50p 0
06/09/2021 53.50p 53.50p 52.00p 53.50p 3000
03/09/2021 53.50p 53.50p 53.50p 53.50p 0
02/09/2021 53.50p 53.50p 53.50p 53.50p 0
01/09/2021 53.50p 53.50p 53.50p 53.50p 0
31/08/2021 54.00p 54.00p 52.03p 53.50p 6814
30/08/2021 53.00p 54.50p 52.00p 53.50p 14652
27/08/2021 53.00p 54.50p 52.00p 53.50p 14652
26/08/2021 53.00p 53.00p 53.00p 53.00p 0
25/08/2021 52.00p 53.30p 52.00p 53.00p 22000
24/08/2021 49.50p 53.44p 49.50p 52.00p 69300
23/08/2021 49.50p 51.00p 48.35p 49.50p 8171
20/08/2021 49.50p 50.97p 49.50p 49.50p 397
19/08/2021 49.50p 51.00p 48.00p 49.50p 12182
18/08/2021 49.50p 49.50p 48.30p 48.50p 200
17/08/2021 48.00p 49.00p 48.00p 48.50p 30000
16/08/2021 48.00p 48.00p 48.00p 48.00p 0
13/08/2021 47.50p 49.00p 47.50p 48.00p 19320
12/08/2021 48.50p 49.85p 48.00p 48.50p 32018
11/08/2021 50.00p 50.00p 49.00p 49.00p 16001
10/08/2021 50.00p 51.00p 50.00p 50.00p 6000
09/08/2021 50.00p 50.00p 49.25p 50.00p 2000
06/08/2021 50.00p 50.98p 49.20p 50.00p 38842
05/08/2021 50.00p 50.98p 50.00p 50.00p 4000
04/08/2021 50.00p 50.75p 50.00p 50.00p 3570
03/08/2021 50.00p 50.77p 50.00p 50.00p 5000
02/08/2021 51.50p 51.50p 50.00p 50.00p 20215
30/07/2021 51.50p 51.50p 51.50p 51.50p 0
29/07/2021 50.50p 51.50p 50.50p 51.50p 8000
28/07/2021 50.50p 52.00p 50.50p 50.50p 3500
27/07/2021 52.00p 53.00p 49.00p 50.50p 62548
26/07/2021 52.50p 54.00p 50.50p 50.50p 24551
23/07/2021 52.50p 54.00p 52.50p 54.00p 2500
22/07/2021 53.00p 54.96p 51.34p 54.00p 54114
21/07/2021 56.50p 56.50p 51.38p 53.00p 44117
20/07/2021 57.00p 57.00p 55.22p 56.50p 8668
19/07/2021 57.00p 57.00p 55.22p 57.00p 50
16/07/2021 57.00p 57.00p 57.00p 57.00p 0
15/07/2021 57.00p 57.00p 57.00p 57.00p 0
14/07/2021 57.00p 57.00p 55.20p 57.00p 4545
13/07/2021 57.00p 57.00p 57.00p 57.00p 0
12/07/2021 58.00p 58.90p 56.25p 57.00p 6084
09/07/2021 58.00p 58.00p 58.00p 58.00p 0
08/07/2021 58.00p 59.80p 58.00p 58.00p 2000
07/07/2021 58.00p 58.00p 58.00p 58.00p 0
06/07/2021 58.00p 59.96p 58.00p 58.00p 50
05/07/2021 58.00p 59.80p 58.00p 58.00p 1500
02/07/2021 58.00p 58.00p 58.00p 58.00p 0
01/07/2021 58.00p 58.00p 58.00p 58.00p 0
30/06/2021 58.00p 58.00p 58.00p 58.00p 0
29/06/2021 58.00p 59.80p 58.00p 58.00p 2000
28/06/2021 58.00p 59.00p 56.25p 58.00p 3629
25/06/2021 58.00p 58.70p 56.04p 58.00p 34120
24/06/2021 58.00p 58.00p 56.10p 58.00p 50
23/06/2021 58.00p 58.00p 58.00p 58.00p 0
22/06/2021 58.00p 58.00p 56.04p 58.00p 2500
21/06/2021 58.50p 59.25p 56.10p 58.00p 4253
18/06/2021 58.50p 58.50p 57.15p 58.50p 1930
17/06/2021 58.50p 58.50p 57.15p 58.50p 90
16/06/2021 59.00p 59.00p 57.30p 58.50p 14242
15/06/2021 59.00p 59.00p 59.00p 59.00p 0
14/06/2021 59.00p 60.75p 57.20p 59.00p 3853
11/06/2021 59.00p 60.75p 59.00p 59.00p 123
10/06/2021 59.00p 59.00p 59.00p 59.00p 0
09/06/2021 59.00p 59.00p 59.00p 59.00p 0
08/06/2021 59.00p 60.75p 59.00p 59.00p 329
07/06/2021 59.00p 60.75p 59.00p 59.00p 8000
04/06/2021 59.00p 59.00p 59.00p 59.00p 20019
03/06/2021 59.00p 60.90p 57.51p 59.00p 20019
02/06/2021 58.50p 59.88p 57.20p 59.00p 5926
01/06/2021 59.00p 59.88p 57.37p 58.50p 8475
31/05/2021 57.00p 61.52p 57.00p 59.00p 46000
28/05/2021 57.00p 61.52p 57.00p 59.00p 46000
27/05/2021 57.00p 58.00p 56.60p 57.00p 15579
26/05/2021 57.00p 57.79p 56.60p 57.00p 4043
25/05/2021 57.00p 57.79p 57.00p 57.00p 2000
24/05/2021 57.00p 59.95p 55.85p 57.00p 24268
21/05/2021 54.00p 59.96p 54.00p 57.00p 32552
20/05/2021 55.00p 55.00p 55.00p 55.00p 0
19/05/2021 55.00p 55.00p 55.00p 55.00p 0
18/05/2021 55.00p 57.00p 55.00p 55.00p 6128
17/05/2021 55.00p 55.00p 53.53p 55.00p 4552
14/05/2021 55.00p 55.00p 53.20p 55.00p 85
13/05/2021 55.00p 55.00p 54.00p 55.00p 0
12/05/2021 55.00p 55.00p 53.44p 54.00p 16045
11/05/2021 55.00p 55.00p 55.00p 55.00p 0
10/05/2021 55.00p 56.70p 53.20p 55.00p 18516
07/05/2021 53.50p 55.00p 53.39p 55.00p 23714
06/05/2021 53.50p 54.97p 53.50p 53.50p 36000
05/05/2021 53.50p 54.93p 53.50p 53.50p 3
04/05/2021 54.50p 56.35p 52.25p 53.50p 12019
03/05/2021 54.50p 54.50p 54.50p 54.50p 0
30/04/2021 54.50p 54.50p 54.50p 54.50p 0
29/04/2021 54.50p 54.50p 52.50p 54.50p 5000
28/04/2021 54.50p 54.50p 54.50p 54.50p 0
27/04/2021 54.50p 54.50p 52.50p 54.50p 2875
26/04/2021 54.50p 56.35p 52.55p 54.50p 12018
23/04/2021 54.50p 54.50p 54.50p 54.50p 0
22/04/2021 54.50p 54.50p 54.50p 54.50p 0
21/04/2021 54.50p 56.88p 52.50p 54.50p 392
20/04/2021 54.50p 54.50p 52.50p 54.50p 100
19/04/2021 54.50p 56.70p 54.50p 54.50p 2500
16/04/2021 54.50p 56.88p 54.50p 54.50p 87
15/04/2021 54.50p 56.70p 52.25p 54.50p 4888
14/04/2021 54.50p 56.88p 52.25p 54.50p 12201
13/04/2021 54.50p 54.50p 52.25p 54.50p 1956
12/04/2021 53.50p 54.70p 53.50p 53.50p 10466
09/04/2021 52.50p 54.85p 52.03p 53.50p 38217
08/04/2021 52.00p 54.75p 52.00p 52.50p 3023
07/04/2021 52.00p 53.80p 52.00p 52.00p 2303
06/04/2021 52.00p 53.80p 52.00p 52.00p 3
05/04/2021 52.00p 53.80p 50.10p 52.00p 4992
02/04/2021 52.00p 53.80p 50.10p 52.00p 4992
01/04/2021 52.00p 53.80p 50.10p 52.00p 4992
31/03/2021 52.00p 52.00p 52.00p 52.00p 0
30/03/2021 52.00p 52.00p 52.00p 52.00p 0
29/03/2021 52.00p 52.00p 52.00p 52.00p 0
26/03/2021 51.00p 52.00p 50.04p 52.00p 19000
25/03/2021 50.50p 50.75p 50.50p 50.50p 9000
24/03/2021 50.50p 50.50p 48.26p 50.50p 1615
23/03/2021 50.50p 51.40p 50.50p 50.50p 2000

*Close Price adjusted for both dividends and splits