Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/08/2022 53.50p 53.50p 53.50p 53.50p 0
12/08/2022 53.50p 53.50p 53.00p 53.50p 40500
11/08/2022 53.50p 53.50p 53.50p 53.50p 0
10/08/2022 53.50p 53.93p 52.00p 53.50p 38000
09/08/2022 54.00p 54.00p 53.01p 53.50p 7500
08/08/2022 54.00p 54.40p 53.01p 54.00p 56843
05/08/2022 55.50p 55.50p 53.38p 54.00p 63000
04/08/2022 55.50p 55.50p 55.50p 55.50p 0
03/08/2022 55.50p 55.50p 55.50p 55.50p 1500
02/08/2022 55.50p 55.50p 55.50p 55.50p 0
01/08/2022 54.50p 56.40p 53.32p 55.50p 39439
29/07/2022 54.50p 54.90p 53.32p 54.50p 3800
28/07/2022 54.50p 54.50p 54.50p 54.50p 0
27/07/2022 54.50p 54.50p 54.50p 54.50p 0
26/07/2022 54.50p 54.50p 54.50p 54.50p 0
25/07/2022 54.50p 54.50p 54.50p 54.50p 0
22/07/2022 54.50p 54.50p 53.30p 54.50p 90987
21/07/2022 54.50p 54.50p 54.50p 54.50p 0
20/07/2022 54.50p 54.50p 53.26p 54.50p 6696
19/07/2022 54.50p 54.50p 53.25p 54.50p 20572
18/07/2022 54.50p 55.85p 53.25p 54.50p 26880
15/07/2022 57.50p 58.65p 57.50p 57.50p 321
14/07/2022 57.50p 57.50p 57.50p 57.50p 0
13/07/2022 58.50p 58.50p 57.03p 57.50p 5000
12/07/2022 58.50p 58.50p 58.50p 58.50p 0
11/07/2022 58.50p 58.50p 58.50p 58.50p 0
08/07/2022 58.50p 58.50p 58.50p 58.50p 0
07/07/2022 57.50p 58.70p 56.25p 57.50p 4656
06/07/2022 59.50p 59.50p 57.00p 57.50p 6784
05/07/2022 59.50p 59.50p 59.50p 59.50p 0
04/07/2022 60.00p 60.00p 58.04p 59.50p 1107
01/07/2022 60.50p 60.50p 58.75p 60.00p 63578
30/06/2022 60.50p 60.50p 60.50p 60.50p 0
29/06/2022 60.50p 60.50p 60.50p 60.50p 0
28/06/2022 60.50p 61.75p 60.50p 60.50p 2500
27/06/2022 60.50p 61.90p 58.00p 60.50p 28110
24/06/2022 60.50p 60.50p 60.50p 60.50p 0
23/06/2022 60.50p 60.50p 58.60p 60.50p 5666
22/06/2022 60.50p 60.50p 60.50p 60.50p 0
21/06/2022 60.50p 60.50p 60.50p 60.50p 0
20/06/2022 60.50p 60.50p 60.50p 60.50p 0
17/06/2022 60.50p 60.50p 60.50p 60.50p 50860
16/06/2022 61.50p 61.50p 60.00p 60.50p 27464
15/06/2022 60.50p 62.95p 60.50p 61.50p 6000
14/06/2022 60.50p 60.50p 60.50p 60.50p 0
13/06/2022 60.50p 60.50p 60.50p 60.50p 0
10/06/2022 60.50p 60.50p 60.28p 60.50p 1343
09/06/2022 60.50p 60.50p 60.50p 60.50p 0
08/06/2022 60.50p 60.50p 60.28p 60.50p 19
07/06/2022 60.50p 60.50p 60.50p 60.50p 0
06/06/2022 60.50p 60.50p 60.50p 60.50p 0
03/06/2022 60.50p 60.50p 60.50p 60.50p 0
02/06/2022 60.50p 60.50p 60.50p 60.50p 0
01/06/2022 60.50p 60.50p 60.50p 60.50p 0
31/05/2022 60.50p 60.50p 60.50p 60.50p 0
30/05/2022 60.50p 60.50p 60.50p 60.50p 0
27/05/2022 61.00p 61.00p 60.25p 60.50p 7313
26/05/2022 61.00p 62.72p 61.00p 61.00p 1594
25/05/2022 61.00p 61.00p 60.10p 61.00p 166
24/05/2022 61.00p 62.40p 61.00p 61.00p 5429
23/05/2022 61.00p 61.00p 60.00p 61.00p 6686
20/05/2022 61.00p 61.00p 61.00p 61.00p 0
19/05/2022 61.00p 61.00p 61.00p 61.00p 0
18/05/2022 61.00p 61.00p 59.00p 61.00p 1250
17/05/2022 61.00p 61.00p 61.00p 61.00p 0
16/05/2022 61.00p 61.00p 61.00p 61.00p 0
13/05/2022 61.50p 61.50p 61.00p 61.00p 30000
12/05/2022 61.50p 61.50p 61.50p 61.50p 0
11/05/2022 61.50p 61.50p 61.50p 61.50p 0
10/05/2022 61.50p 61.50p 61.50p 61.50p 0
09/05/2022 62.00p 62.50p 59.50p 61.50p 33000
06/05/2022 62.50p 62.50p 61.55p 62.00p 53180
05/05/2022 62.50p 62.50p 62.50p 62.50p 0
04/05/2022 62.50p 65.00p 60.00p 62.50p 55673
03/05/2022 62.50p 62.50p 62.50p 62.50p 0
02/05/2022 62.50p 65.00p 62.50p 62.50p 750
29/04/2022 62.50p 65.00p 62.50p 62.50p 750
28/04/2022 62.50p 62.50p 62.50p 62.50p 0
27/04/2022 62.50p 65.00p 62.50p 62.50p 328
26/04/2022 62.50p 62.50p 62.00p 62.50p 0
25/04/2022 61.50p 62.00p 60.50p 62.00p 22
22/04/2022 62.50p 64.64p 60.00p 61.50p 33327
21/04/2022 62.50p 64.65p 62.50p 62.50p 14407
20/04/2022 62.50p 62.50p 62.50p 62.50p 0
19/04/2022 64.50p 64.50p 59.05p 62.50p 39415
18/04/2022 64.50p 64.50p 64.50p 64.50p 0
15/04/2022 64.50p 64.50p 64.50p 64.50p 0
14/04/2022 64.50p 64.50p 64.50p 64.50p 0
13/04/2022 64.50p 66.75p 62.25p 64.50p 2513
12/04/2022 64.50p 64.50p 64.50p 64.50p 0
11/04/2022 62.50p 66.95p 60.85p 64.50p 17065
08/04/2022 62.50p 62.50p 62.50p 62.50p 0
07/04/2022 62.50p 62.50p 60.85p 62.50p 9000
06/04/2022 61.50p 65.00p 61.50p 62.50p 15200
05/04/2022 61.50p 63.75p 61.50p 61.50p 8614
04/04/2022 61.50p 63.75p 59.35p 61.50p 18071
01/04/2022 61.50p 64.00p 59.35p 61.50p 10800
31/03/2022 61.50p 61.50p 60.25p 61.50p 2167
30/03/2022 61.50p 61.50p 61.50p 61.50p 0
29/03/2022 61.50p 64.00p 60.75p 61.50p 38600
28/03/2022 62.50p 65.03p 59.05p 61.50p 91112
25/03/2022 60.50p 64.00p 59.28p 62.50p 44287
24/03/2022 60.50p 60.50p 60.50p 60.50p 0
23/03/2022 59.50p 61.95p 59.45p 60.50p 71600
22/03/2022 59.50p 62.00p 59.50p 59.50p 11000
21/03/2022 59.50p 60.75p 57.25p 59.50p 8763
18/03/2022 59.50p 59.50p 59.50p 59.50p 0
17/03/2022 55.50p 61.50p 55.50p 59.50p 15765
16/03/2022 55.50p 57.70p 54.20p 55.50p 2580
15/03/2022 55.50p 57.75p 55.50p 55.50p 4000
14/03/2022 54.50p 57.00p 54.50p 55.50p 4000
11/03/2022 51.50p 57.00p 51.20p 54.50p 17019
10/03/2022 52.50p 54.95p 49.00p 52.00p 184772
09/03/2022 54.50p 56.95p 52.25p 52.50p 44969
08/03/2022 54.50p 55.95p 52.05p 54.50p 34999
07/03/2022 55.50p 55.95p 52.05p 54.50p 32417
04/03/2022 55.50p 56.27p 52.05p 55.50p 49000
03/03/2022 55.50p 58.00p 55.50p 55.50p 680
02/03/2022 55.50p 55.50p 55.50p 55.50p 0
01/03/2022 55.50p 55.50p 55.50p 55.50p 0
28/02/2022 57.50p 57.50p 55.05p 55.50p 12355
25/02/2022 57.50p 57.50p 57.50p 57.50p 0
24/02/2022 57.50p 58.75p 55.00p 57.50p 28175
23/02/2022 60.50p 60.50p 60.50p 60.50p 0
22/02/2022 57.50p 61.00p 57.50p 60.50p 12667
21/02/2022 57.50p 59.75p 55.25p 57.50p 16863
18/02/2022 57.50p 57.90p 57.00p 57.50p 5557
17/02/2022 58.50p 58.50p 58.50p 58.50p 0
16/02/2022 58.50p 58.50p 57.90p 58.50p 1500
15/02/2022 56.50p 58.75p 56.50p 58.50p 4170
14/02/2022 57.50p 57.50p 56.50p 56.50p 0
11/02/2022 55.50p 57.95p 55.50p 56.50p 6031
10/02/2022 55.50p 55.50p 55.50p 55.50p 0
09/02/2022 53.50p 57.00p 52.00p 55.50p 40232
08/02/2022 57.50p 57.50p 51.00p 53.50p 52482
07/02/2022 57.50p 57.50p 55.60p 57.50p 3500
04/02/2022 57.50p 59.80p 57.50p 57.50p 1663
03/02/2022 57.50p 57.50p 57.50p 57.50p 0
02/02/2022 57.50p 57.50p 57.50p 57.50p 0
01/02/2022 57.50p 57.50p 57.50p 57.50p 0
31/01/2022 57.00p 58.75p 57.00p 57.50p 6000
28/01/2022 56.50p 57.70p 55.04p 57.00p 12500
27/01/2022 57.00p 57.00p 55.04p 56.50p 4500
26/01/2022 57.00p 57.00p 57.00p 57.00p 0
25/01/2022 56.00p 58.90p 56.00p 57.00p 36000
24/01/2022 57.50p 57.50p 54.04p 56.00p 5392
21/01/2022 57.50p 57.50p 55.25p 57.50p 1705
20/01/2022 57.50p 58.00p 55.11p 57.50p 25146
19/01/2022 57.50p 57.50p 55.05p 57.50p 32274
18/01/2022 57.50p 60.00p 57.00p 57.50p 25500
17/01/2022 58.00p 58.00p 56.58p 57.50p 29147
14/01/2022 60.50p 60.50p 57.00p 58.00p 30212
13/01/2022 63.00p 63.00p 59.18p 60.50p 75240
12/01/2022 63.00p 64.00p 63.00p 63.00p 8000
10/01/2022 63.00p 63.00p 60.00p 63.00p 24383
07/01/2022 63.00p 63.00p 63.00p 63.00p 0
06/01/2022 64.50p 67.00p 62.05p 63.00p 17414
05/01/2022 64.50p 64.50p 64.50p 64.50p 0
04/01/2022 65.50p 65.50p 62.38p 64.50p 34197
03/01/2022 64.50p 68.00p 64.50p 65.50p 20646
31/12/2021 64.50p 68.00p 64.50p 65.50p 20646
30/12/2021 64.50p 66.95p 62.65p 64.50p 62162
29/12/2021 64.50p 65.30p 60.00p 64.50p 103986
28/12/2021 66.50p 66.50p 66.50p 66.50p 0
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

*Close Price adjusted for both dividends and splits