Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/09/2019 61.00p 61.00p 58.30p 60.50p 12670
05/09/2019 61.00p 61.00p 59.08p 61.00p 2000
04/09/2019 60.00p 61.75p 58.15p 61.00p 19846
03/09/2019 61.50p 62.08p 59.00p 60.00p 17073
02/09/2019 62.00p 63.50p 60.35p 61.50p 17992
30/08/2019 63.50p 64.50p 60.33p 62.00p 9076
29/08/2019 64.00p 64.00p 62.00p 63.50p 4489
28/08/2019 64.00p 64.00p 64.00p 64.00p 0
27/08/2019 62.00p 64.54p 61.00p 64.00p 36863
23/08/2019 62.00p 63.70p 62.00p 62.00p 15600
22/08/2019 62.00p 64.00p 60.25p 62.00p 5660
21/08/2019 61.50p 62.90p 61.50p 62.00p 19000
20/08/2019 61.50p 61.50p 59.10p 61.50p 18220
19/08/2019 60.50p 62.00p 59.25p 61.50p 6220
16/08/2019 60.50p 62.00p 59.25p 60.50p 11681
15/08/2019 60.50p 62.00p 58.10p 60.50p 22425
14/08/2019 60.50p 60.50p 57.08p 60.50p 19632
13/08/2019 60.50p 60.50p 60.50p 60.50p 0
12/08/2019 61.50p 62.00p 60.00p 60.50p 53240
09/08/2019 63.50p 64.00p 60.90p 61.50p 9215
08/08/2019 62.50p 65.00p 62.00p 63.50p 73909
07/08/2019 65.50p 67.45p 63.00p 65.50p 96039
06/08/2019 68.00p 69.20p 63.35p 65.50p 74801
05/08/2019 68.50p 70.25p 68.00p 68.00p 5342
02/08/2019 70.00p 71.25p 66.60p 68.50p 50675
01/08/2019 68.00p 71.50p 67.70p 70.00p 38241
31/07/2019 67.50p 69.92p 66.10p 68.00p 7654
30/07/2019 67.50p 69.92p 66.10p 67.50p 15452
29/07/2019 67.00p 69.00p 65.00p 65.00p 29595
26/07/2019 67.00p 67.80p 66.35p 67.00p 28259
25/07/2019 67.00p 67.90p 66.28p 67.00p 51991
24/07/2019 68.00p 69.00p 66.55p 67.00p 19849
23/07/2019 65.50p 70.00p 65.50p 68.00p 33014
22/07/2019 65.50p 67.74p 63.80p 65.50p 33238
19/07/2019 65.50p 67.00p 63.80p 65.50p 22722
18/07/2019 65.50p 66.95p 63.80p 65.50p 28281
17/07/2019 65.50p 66.98p 64.25p 65.50p 5020
16/07/2019 66.50p 67.00p 65.25p 65.50p 18647
15/07/2019 63.00p 68.00p 63.00p 66.50p 170440
12/07/2019 62.00p 62.96p 62.00p 62.00p 8525
11/07/2019 63.00p 63.00p 61.27p 62.00p 8186
10/07/2019 63.50p 64.90p 61.10p 63.00p 13793
09/07/2019 63.50p 65.00p 63.50p 63.50p 600
08/07/2019 61.50p 64.94p 61.50p 63.50p 11500
05/07/2019 61.00p 62.80p 61.00p 61.50p 9021
04/07/2019 61.00p 62.80p 61.00p 61.00p 3000
03/07/2019 60.50p 62.30p 60.50p 61.00p 4012
02/07/2019 60.00p 62.40p 60.00p 60.50p 35999
01/07/2019 60.00p 60.00p 60.00p 60.00p 0
28/06/2019 60.50p 61.00p 59.06p 60.00p 11583
27/06/2019 60.50p 60.50p 60.50p 60.50p 0
26/06/2019 60.50p 60.50p 60.50p 60.50p 0
25/06/2019 61.50p 62.00p 60.50p 60.50p 14941
24/06/2019 61.50p 61.50p 60.22p 61.50p 17512
21/06/2019 61.50p 61.50p 61.50p 61.50p 22500
20/06/2019 61.50p 61.50p 61.50p 61.50p 0
19/06/2019 61.50p 62.94p 60.06p 61.50p 1551
18/06/2019 60.50p 62.00p 60.06p 61.50p 32888
17/06/2019 60.50p 60.50p 58.00p 60.50p 39811
14/06/2019 60.50p 60.50p 59.30p 60.50p 19077
13/06/2019 60.50p 62.00p 58.50p 60.50p 83020
12/06/2019 60.50p 60.50p 60.50p 60.50p 0
11/06/2019 58.50p 62.49p 58.50p 60.50p 21470
10/06/2019 58.50p 58.50p 57.50p 58.50p 3204
07/06/2019 59.50p 59.75p 57.40p 58.50p 42400
06/06/2019 59.50p 60.00p 57.25p 59.50p 14714
05/06/2019 59.50p 60.00p 59.50p 59.50p 24999
04/06/2019 60.00p 60.00p 57.10p 59.50p 9659
03/06/2019 61.00p 61.00p 58.80p 60.00p 10200
31/05/2019 60.00p 61.70p 60.00p 61.00p 25750
30/05/2019 62.00p 62.00p 60.00p 60.00p 25000
29/05/2019 62.00p 62.00p 60.75p 62.00p 1164
28/05/2019 62.00p 62.00p 62.00p 62.00p 0
24/05/2019 62.00p 62.00p 60.75p 62.00p 3000
23/05/2019 61.00p 63.65p 60.75p 62.00p 19196
22/05/2019 60.50p 62.00p 60.15p 61.00p 28574
21/05/2019 61.00p 61.00p 59.60p 60.50p 23815
20/05/2019 62.00p 62.60p 60.08p 61.00p 34270
17/05/2019 60.50p 62.00p 60.50p 62.00p 10000
16/05/2019 61.00p 61.25p 60.00p 60.50p 21750
15/05/2019 61.50p 62.00p 60.00p 61.00p 50000
14/05/2019 62.00p 63.75p 61.50p 61.50p 34100
13/05/2019 62.00p 64.00p 60.75p 64.00p 4500
10/05/2019 62.00p 63.88p 61.62p 62.00p 75515
09/05/2019 62.00p 63.90p 62.00p 62.00p 1100
08/05/2019 62.00p 63.90p 62.00p 62.00p 3000
07/05/2019 64.00p 65.00p 61.50p 62.00p 18650
03/05/2019 64.50p 65.90p 62.50p 64.00p 7793
02/05/2019 64.50p 64.50p 62.50p 64.50p 800
01/05/2019 65.00p 66.00p 62.45p 64.50p 15350
30/04/2019 64.50p 66.65p 64.50p 65.00p 7500
29/04/2019 64.50p 64.50p 64.50p 64.50p 0
26/04/2019 64.50p 64.50p 62.45p 64.50p 4525
25/04/2019 65.50p 65.50p 63.30p 64.50p 2500
24/04/2019 65.50p 66.75p 63.50p 65.50p 5692
23/04/2019 66.00p 66.00p 64.40p 65.50p 3000
18/04/2019 65.50p 67.80p 65.50p 66.00p 3000
17/04/2019 66.25p 66.25p 64.10p 65.50p 3000
16/04/2019 66.25p 66.50p 64.45p 66.25p 6000
15/04/2019 64.00p 68.05p 64.00p 66.25p 20188
12/04/2019 64.00p 65.00p 63.50p 64.00p 10872
11/04/2019 63.00p 64.85p 61.38p 64.00p 34640
10/04/2019 63.00p 63.96p 62.20p 63.00p 7500
09/04/2019 64.00p 64.90p 61.38p 63.00p 29481
08/04/2019 64.50p 64.88p 64.00p 64.00p 6851
05/04/2019 64.50p 64.50p 64.50p 64.50p 0
04/04/2019 64.50p 64.50p 63.15p 64.50p 1020
03/04/2019 64.50p 64.95p 63.10p 64.50p 3048
02/04/2019 64.50p 64.50p 64.50p 64.50p 25000
01/04/2019 64.50p 65.00p 63.06p 64.50p 12200
29/03/2019 65.00p 65.25p 63.60p 64.50p 12653
28/03/2019 65.00p 65.00p 63.60p 65.00p 6500
27/03/2019 65.50p 66.90p 63.55p 65.00p 5254
26/03/2019 66.00p 66.00p 64.20p 65.50p 200
25/03/2019 67.50p 67.50p 65.00p 66.00p 6200
22/03/2019 67.50p 67.50p 65.25p 67.50p 4499
21/03/2019 67.50p 67.77p 65.55p 67.50p 10925
20/03/2019 67.50p 67.50p 65.56p 67.50p 6700
19/03/2019 67.50p 68.00p 65.56p 67.50p 4340
18/03/2019 67.50p 67.90p 65.40p 67.50p 9920
15/03/2019 67.50p 68.00p 65.35p 67.50p 7323
14/03/2019 67.50p 67.50p 65.00p 67.50p 7000
13/03/2019 67.50p 67.50p 65.25p 67.50p 2000
12/03/2019 67.50p 67.50p 65.25p 67.50p 21103
11/03/2019 74.00p 74.00p 63.45p 67.50p 191270
08/03/2019 75.50p 77.50p 73.50p 75.50p 7634
07/03/2019 77.50p 77.50p 75.50p 77.50p 2000
06/03/2019 77.50p 78.90p 75.00p 77.50p 5130
05/03/2019 75.00p 79.50p 75.00p 77.50p 6679
04/03/2019 75.00p 77.00p 73.30p 75.00p 11817
01/03/2019 74.50p 76.45p 74.50p 75.00p 5000
28/02/2019 74.50p 74.50p 74.50p 74.50p 10000
27/02/2019 75.00p 75.00p 73.05p 74.50p 4814
26/02/2019 72.50p 75.00p 70.75p 75.00p 13000
25/02/2019 72.50p 72.50p 71.35p 72.50p 5000
22/02/2019 72.50p 75.00p 72.50p 72.50p 3994
21/02/2019 72.50p 72.50p 72.50p 72.50p 0
20/02/2019 72.50p 72.50p 72.50p 72.50p 0
19/02/2019 72.50p 75.00p 71.80p 72.50p 356
18/02/2019 72.50p 72.50p 71.35p 72.50p 4500
15/02/2019 72.50p 75.00p 72.50p 72.50p 5300
14/02/2019 73.00p 73.00p 71.80p 72.50p 5000
13/02/2019 73.00p 73.00p 73.00p 73.00p 0
12/02/2019 72.00p 74.75p 70.40p 73.00p 13493
11/02/2019 72.50p 74.50p 70.50p 72.00p 7110
08/02/2019 72.50p 72.50p 70.75p 72.50p 5000
07/02/2019 72.50p 72.50p 72.50p 72.50p 10000
06/02/2019 72.50p 75.00p 70.50p 72.50p 16715
05/02/2019 72.50p 72.50p 72.50p 72.50p 0
04/02/2019 73.00p 75.00p 71.00p 72.50p 12589
01/02/2019 73.00p 73.00p 73.00p 73.00p 0
31/01/2019 73.00p 74.51p 73.00p 73.00p 6000
30/01/2019 73.00p 73.00p 73.00p 73.00p 0
29/01/2019 73.00p 74.20p 71.00p 73.00p 846
28/01/2019 71.50p 73.00p 71.00p 73.00p 8500
25/01/2019 72.50p 72.50p 70.70p 71.50p 4500
24/01/2019 73.50p 73.50p 72.00p 72.50p 5000
23/01/2019 75.00p 75.00p 73.30p 73.50p 7000
22/01/2019 75.00p 77.20p 74.00p 75.00p 101300
21/01/2019 75.00p 77.00p 73.80p 75.00p 5384
18/01/2019 72.50p 75.00p 72.50p 75.00p 12711
17/01/2019 72.00p 72.90p 72.00p 72.50p 5000
16/01/2019 71.50p 74.00p 71.50p 72.00p 1673
15/01/2019 71.50p 72.00p 71.50p 71.50p 4000
14/01/2019 71.50p 72.00p 70.00p 71.50p 14437
11/01/2019 71.50p 72.00p 70.00p 71.50p 8000
10/01/2019 70.50p 72.00p 69.80p 71.50p 4127
09/01/2019 70.50p 72.00p 69.65p 70.50p 5802
08/01/2019 70.50p 70.95p 69.55p 70.50p 7000
07/01/2019 70.50p 70.95p 69.00p 70.50p 12525
04/01/2019 70.50p 70.95p 69.00p 70.50p 6068
03/01/2019 70.50p 70.50p 69.00p 70.50p 6500
02/01/2019 71.00p 71.70p 70.00p 70.50p 2073
31/12/2018 71.00p 71.70p 71.00p 71.00p 139
28/12/2018 71.00p 71.00p 71.00p 71.00p 0
27/12/2018 71.00p 71.00p 71.00p 71.00p 0
24/12/2018 71.00p 72.00p 71.00p 71.00p 0
21/12/2018 71.00p 71.70p 71.00p 71.00p 2000
20/12/2018 72.00p 72.00p 70.00p 71.00p 10166
19/12/2018 74.00p 74.00p 72.00p 72.00p 6807
18/12/2018 74.50p 74.50p 72.50p 74.00p 1000
17/12/2018 74.50p 74.50p 72.75p 74.50p 5000
14/12/2018 74.50p 74.50p 74.50p 74.50p 0
13/12/2018 74.50p 76.50p 74.50p 74.50p 5489
12/12/2018 74.50p 74.50p 74.50p 74.50p 0
11/12/2018 74.50p 74.50p 74.50p 74.50p 0
10/12/2018 74.50p 77.00p 74.50p 74.50p 5367
07/12/2018 75.00p 76.50p 73.40p 74.50p 8876
06/12/2018 77.50p 77.50p 75.00p 75.00p 12751
05/12/2018 77.50p 77.50p 75.25p 77.50p 63
04/12/2018 77.50p 78.70p 75.00p 77.50p 9166
03/12/2018 78.00p 79.00p 75.10p 77.50p 11709
30/11/2018 77.50p 80.00p 77.50p 78.00p 611
29/11/2018 77.50p 77.50p 77.50p 77.50p 0
28/11/2018 77.50p 77.50p 76.20p 77.50p 2000
27/11/2018 77.50p 80.00p 77.00p 77.50p 51250
26/11/2018 75.50p 77.50p 74.15p 77.50p 13000
23/11/2018 74.50p 76.98p 74.15p 75.50p 7000
22/11/2018 74.50p 74.50p 72.50p 74.50p 3050
21/11/2018 74.50p 74.50p 72.50p 74.50p 3000

*Close Price adjusted for both dividends and splits