Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/03/2021 50.50p 51.40p 48.00p 50.50p 1634
19/03/2021 51.50p 51.50p 50.50p 50.50p 0
18/03/2021 52.50p 52.50p 51.50p 51.50p 18000
17/03/2021 52.50p 52.50p 50.75p 52.50p 8147
16/03/2021 52.50p 52.50p 52.50p 52.50p 0
15/03/2021 52.50p 52.50p 52.50p 52.50p 25600
12/03/2021 52.50p 52.50p 52.50p 52.50p 0
11/03/2021 51.00p 52.50p 51.00p 52.50p 16000
10/03/2021 52.00p 52.00p 50.10p 51.00p 12091
09/03/2021 52.00p 52.00p 52.00p 52.00p 0
08/03/2021 52.00p 52.00p 52.00p 52.00p 0
05/03/2021 51.50p 52.80p 51.50p 52.00p 9297
04/03/2021 49.50p 51.50p 49.50p 51.50p 3500
03/03/2021 49.50p 49.50p 49.50p 49.50p 0
02/03/2021 49.50p 50.00p 49.00p 49.50p 44144
01/03/2021 49.00p 49.99p 49.00p 49.50p 6206
26/02/2021 49.50p 49.50p 49.00p 49.00p 6000
25/02/2021 48.50p 49.75p 48.50p 49.50p 19050
24/02/2021 48.50p 48.75p 48.50p 48.50p 12479
23/02/2021 48.50p 48.75p 48.50p 48.50p 22036
22/02/2021 48.50p 48.80p 48.50p 48.50p 19370
19/02/2021 48.50p 48.85p 48.25p 48.50p 8124
18/02/2021 48.50p 48.50p 48.25p 48.50p 2000
17/02/2021 51.50p 52.75p 48.50p 48.50p 32044
16/02/2021 51.50p 52.75p 51.50p 51.50p 1003
15/02/2021 51.50p 51.50p 49.10p 51.50p 3181
12/02/2021 51.50p 51.50p 50.99p 51.50p 3910
11/02/2021 49.50p 51.50p 49.50p 51.50p 9000
10/02/2021 49.50p 49.50p 49.50p 49.50p 1749138
09/02/2021 49.50p 49.50p 49.50p 49.50p 0
08/02/2021 49.50p 49.50p 49.50p 49.50p 0
05/02/2021 50.50p 50.50p 46.50p 49.50p 13028
04/02/2021 50.50p 51.50p 48.10p 50.50p 4232
03/02/2021 50.50p 50.50p 48.00p 50.50p 3600
02/02/2021 50.50p 50.50p 50.50p 50.50p 0
01/02/2021 50.50p 50.50p 50.50p 50.50p 0
29/01/2021 50.50p 50.50p 50.50p 50.50p 0
28/01/2021 50.50p 50.50p 50.50p 50.50p 0
27/01/2021 50.50p 50.50p 50.50p 50.50p 0
26/01/2021 50.50p 51.70p 50.50p 50.50p 1000
25/01/2021 50.50p 50.50p 50.50p 50.50p 23188
22/01/2021 50.50p 51.90p 48.10p 50.50p 24992
21/01/2021 50.50p 51.90p 50.50p 50.50p 6907
20/01/2021 50.50p 51.34p 48.00p 50.50p 41599
19/01/2021 52.50p 52.50p 52.50p 52.50p 0
18/01/2021 52.50p 52.50p 52.50p 52.50p 0
15/01/2021 52.50p 52.50p 52.50p 52.50p 0
14/01/2021 52.50p 52.50p 50.00p 52.50p 2557
13/01/2021 52.50p 54.45p 50.10p 52.50p 4291
12/01/2021 50.50p 52.50p 50.00p 52.50p 30847
11/01/2021 50.50p 52.25p 50.50p 50.50p 57
08/01/2021 50.50p 52.44p 48.40p 50.50p 5286
07/01/2021 50.50p 51.49p 48.37p 50.50p 1962
06/01/2021 50.50p 51.55p 48.37p 50.50p 21110
05/01/2021 50.50p 50.80p 48.25p 50.50p 23170
04/01/2021 48.00p 50.50p 48.00p 50.50p 6017
01/01/2021 48.00p 49.44p 48.00p 48.00p 4514
31/12/2020 48.00p 49.44p 48.00p 48.00p 4514
30/12/2020 48.00p 48.00p 46.25p 48.00p 2500
29/12/2020 48.00p 49.44p 46.20p 48.00p 13848
28/12/2020 48.00p 49.44p 48.00p 48.00p 10000
25/12/2020 48.00p 49.44p 48.00p 48.00p 10000
24/12/2020 48.00p 49.44p 48.00p 48.00p 10000
23/12/2020 48.00p 50.00p 48.00p 48.00p 4000
22/12/2020 49.50p 49.50p 46.15p 48.00p 12000
21/12/2020 49.50p 50.45p 47.35p 49.50p 6770
18/12/2020 49.50p 49.50p 49.50p 49.50p 0
17/12/2020 49.50p 49.50p 47.50p 49.50p 2500
16/12/2020 49.50p 50.45p 49.50p 49.50p 6990
15/12/2020 48.50p 49.80p 48.50p 49.50p 18786
14/12/2020 48.50p 48.50p 48.50p 48.50p 0
11/12/2020 48.50p 49.50p 48.50p 48.50p 10000
10/12/2020 50.50p 50.50p 48.25p 48.50p 12989
09/12/2020 50.50p 50.50p 50.50p 50.50p 0
08/12/2020 50.50p 50.50p 48.11p 50.50p 36679
07/12/2020 50.50p 51.70p 50.50p 50.50p 18206
04/12/2020 50.50p 51.65p 48.10p 50.50p 1114
03/12/2020 50.50p 50.50p 48.25p 50.50p 8953
02/12/2020 50.50p 50.50p 48.10p 50.50p 963
01/12/2020 50.50p 52.50p 50.50p 50.50p 476
30/11/2020 50.50p 51.70p 48.55p 50.50p 7323
27/11/2020 49.50p 51.00p 48.37p 50.50p 72229
26/11/2020 52.50p 52.50p 52.50p 52.50p 15000
25/11/2020 50.50p 53.00p 50.00p 52.50p 34106
24/11/2020 50.50p 52.50p 50.50p 52.50p 9827
23/11/2020 50.50p 52.40p 48.75p 50.50p 10709
20/11/2020 50.50p 52.40p 50.50p 50.50p 4709
19/11/2020 50.50p 52.50p 48.35p 50.50p 8929
18/11/2020 50.50p 52.40p 50.50p 50.50p 7138
17/11/2020 50.50p 51.50p 50.50p 50.50p 3293
16/11/2020 49.50p 50.90p 47.20p 50.50p 22455
13/11/2020 49.50p 50.90p 47.00p 49.50p 11453
12/11/2020 49.50p 49.50p 49.50p 49.50p 0
10/11/2020 49.50p 52.50p 49.50p 52.50p 13668
09/11/2020 49.50p 52.00p 47.50p 49.50p 29660
06/11/2020 49.50p 49.50p 47.50p 49.50p 4000
05/11/2020 49.50p 49.50p 47.50p 49.50p 9000
04/11/2020 49.50p 49.50p 49.50p 49.50p 0
03/11/2020 48.50p 49.50p 47.50p 49.50p 17632
02/11/2020 50.50p 50.50p 48.00p 48.50p 16921
30/10/2020 49.00p 52.50p 49.00p 52.50p 32800
29/10/2020 49.00p 50.00p 49.00p 49.00p 4000
28/10/2020 49.00p 49.00p 48.10p 49.00p 7019
27/10/2020 49.00p 50.50p 48.10p 49.00p 6159
26/10/2020 49.00p 49.00p 49.00p 49.00p 0
23/10/2020 48.50p 50.50p 48.10p 49.00p 13810
22/10/2020 48.50p 48.50p 48.50p 48.50p 0
21/10/2020 47.50p 49.90p 47.50p 48.50p 30154
20/10/2020 51.00p 51.00p 48.50p 48.50p 6000
19/10/2020 53.00p 53.40p 51.00p 51.00p 39490
16/10/2020 51.00p 53.40p 51.00p 53.00p 15600
15/10/2020 54.50p 54.90p 51.00p 51.00p 3153
14/10/2020 54.50p 54.50p 52.10p 54.50p 4000
13/10/2020 52.50p 55.90p 52.50p 54.50p 24682
12/10/2020 54.50p 54.50p 51.75p 52.50p 15500
09/10/2020 54.00p 54.87p 54.00p 54.50p 6000
08/10/2020 54.00p 54.00p 53.04p 54.00p 6000
07/10/2020 53.00p 54.00p 53.00p 54.00p 14436
06/10/2020 51.50p 53.00p 51.50p 53.00p 0
05/10/2020 51.00p 51.88p 51.00p 51.50p 3855
02/10/2020 51.50p 51.50p 50.75p 51.50p 7103
01/10/2020 51.50p 52.50p 51.50p 51.50p 0
30/09/2020 52.50p 52.50p 52.50p 52.50p 0
29/09/2020 52.50p 52.50p 52.50p 52.50p 0
28/09/2020 52.50p 52.50p 52.50p 52.50p 0
25/09/2020 52.50p 52.50p 52.50p 52.50p 0
24/09/2020 52.50p 52.50p 50.15p 52.50p 2659
23/09/2020 52.50p 52.50p 50.15p 52.50p 2500
22/09/2020 52.50p 52.50p 52.50p 52.50p 0
21/09/2020 52.50p 54.37p 52.50p 52.50p 10770
18/09/2020 52.50p 52.50p 52.50p 52.50p 0
17/09/2020 52.50p 52.50p 52.50p 52.50p 0
16/09/2020 52.50p 52.50p 52.50p 52.50p 0
15/09/2020 52.50p 54.00p 52.50p 52.50p 5600
14/09/2020 52.50p 52.50p 52.50p 52.50p 0
11/09/2020 52.50p 52.50p 52.50p 52.50p 0
10/09/2020 52.50p 52.50p 51.65p 52.50p 12500
09/09/2020 51.50p 51.95p 49.00p 51.50p 6830
08/09/2020 54.00p 54.00p 49.00p 51.50p 53738
07/09/2020 57.50p 57.50p 54.00p 54.00p 23878
04/09/2020 57.50p 57.50p 57.50p 57.50p 0
03/09/2020 57.50p 57.50p 57.50p 57.50p 0
02/09/2020 57.50p 57.50p 57.50p 57.50p 0
01/09/2020 57.50p 57.50p 57.50p 57.50p 0
31/08/2020 57.50p 59.00p 57.50p 57.50p 2000
28/08/2020 57.50p 59.00p 57.50p 57.50p 2000
27/08/2020 57.50p 57.50p 57.50p 57.50p 0
26/08/2020 57.50p 57.50p 57.50p 57.50p 0
25/08/2020 57.50p 57.50p 57.50p 57.50p 0
24/08/2020 57.50p 57.50p 55.65p 57.50p 10000
21/08/2020 57.50p 57.50p 57.50p 57.50p 0
20/08/2020 57.50p 57.50p 57.50p 57.50p 0
19/08/2020 57.50p 57.50p 57.50p 57.50p 0
18/08/2020 57.50p 59.40p 55.45p 57.50p 15923
17/08/2020 57.50p 59.40p 55.29p 57.50p 5043
14/08/2020 57.50p 57.50p 55.29p 57.50p 487
13/08/2020 57.50p 57.50p 57.50p 57.50p 0
12/08/2020 57.50p 59.40p 55.29p 57.50p 6490
11/08/2020 57.50p 57.50p 55.29p 57.50p 1773
10/08/2020 57.50p 57.50p 57.50p 57.50p 0
07/08/2020 57.50p 57.50p 57.50p 57.50p 0
06/08/2020 57.50p 57.50p 57.50p 57.50p 0
05/08/2020 57.50p 57.50p 55.29p 57.50p 17000
04/08/2020 57.50p 57.50p 57.50p 57.50p 0
03/08/2020 57.50p 57.50p 55.29p 57.50p 3000
31/07/2020 57.50p 57.50p 55.29p 57.50p 400
30/07/2020 57.50p 57.50p 57.50p 57.50p 0
29/07/2020 57.50p 57.50p 55.29p 57.50p 658
28/07/2020 57.50p 57.50p 57.50p 57.50p 0
27/07/2020 57.50p 57.50p 55.29p 57.50p 2460
24/07/2020 57.50p 57.50p 55.29p 57.50p 980
23/07/2020 57.50p 57.50p 57.50p 57.50p 0
22/07/2020 55.50p 58.00p 55.50p 57.50p 10000
21/07/2020 55.50p 55.50p 55.50p 55.50p 0
20/07/2020 55.50p 55.50p 53.25p 55.50p 26
17/07/2020 55.50p 57.70p 55.50p 55.50p 4000
16/07/2020 55.50p 55.50p 55.50p 55.50p 0
15/07/2020 55.50p 55.50p 55.50p 55.50p 0
14/07/2020 55.50p 55.50p 55.50p 55.50p 0
13/07/2020 52.50p 55.50p 52.50p 55.50p 19333
10/07/2020 55.50p 55.50p 55.50p 55.50p 0
09/07/2020 55.50p 57.70p 54.25p 55.50p 3744
08/07/2020 55.50p 55.50p 55.50p 55.50p 0
07/07/2020 55.50p 55.50p 55.50p 55.50p 0
06/07/2020 55.50p 57.70p 54.25p 55.50p 7000
03/07/2020 55.50p 55.50p 55.50p 55.50p 0
02/07/2020 54.50p 56.25p 53.90p 55.50p 5735
01/07/2020 54.50p 54.50p 54.50p 54.50p 0
30/06/2020 54.50p 54.50p 54.50p 54.50p 0
29/06/2020 54.50p 56.37p 54.50p 54.50p 5000
26/06/2020 54.50p 54.50p 53.90p 54.50p 5566
25/06/2020 54.50p 55.00p 54.50p 54.50p 8000
24/06/2020 54.50p 56.40p 54.50p 54.50p 4800
23/06/2020 56.50p 56.50p 55.00p 55.00p 22622
22/06/2020 56.50p 56.50p 55.10p 56.50p 2000
19/06/2020 56.50p 56.50p 56.50p 56.50p 0
18/06/2020 56.50p 56.50p 56.50p 56.50p 0
17/06/2020 56.50p 56.50p 56.50p 56.50p 0
16/06/2020 56.50p 57.00p 56.50p 56.50p 3384
15/06/2020 56.50p 56.50p 55.06p 56.50p 1250

*Close Price adjusted for both dividends and splits