Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/04/2025 64.50p 64.50p 63.00p 64.50p 22
17/04/2025 64.50p 66.00p 63.36p 64.50p 6000
16/04/2025 64.50p 66.00p 63.31p 64.50p 22636
15/04/2025 64.50p 64.50p 63.90p 64.50p 4000
14/04/2025 65.00p 67.00p 64.12p 64.50p 28022
11/04/2025 64.00p 65.76p 63.11p 65.00p 14000
10/04/2025 64.00p 65.50p 64.00p 64.00p 20000
09/04/2025 63.50p 65.90p 63.50p 64.00p 14510
08/04/2025 62.00p 64.00p 62.00p 63.50p 26925
07/04/2025 64.00p 64.00p 62.00p 62.00p 29084
04/04/2025 65.50p 65.50p 63.00p 64.00p 20324
03/04/2025 66.00p 67.00p 64.00p 65.50p 36151
02/04/2025 66.50p 67.15p 65.68p 66.00p 27000
01/04/2025 64.50p 67.40p 64.00p 66.50p 66720
31/03/2025 64.50p 64.50p 64.50p 64.50p 0
28/03/2025 64.50p 66.80p 63.33p 64.50p 29964
27/03/2025 64.50p 66.27p 62.65p 64.50p 15580
26/03/2025 65.50p 66.25p 64.50p 64.50p 11000
25/03/2025 64.50p 66.55p 64.30p 65.50p 15000
24/03/2025 65.00p 67.00p 64.45p 65.50p 38544
21/03/2025 65.50p 65.50p 64.20p 64.50p 15711
20/03/2025 66.00p 66.00p 64.40p 66.00p 3659
19/03/2025 65.50p 66.00p 64.60p 66.00p 20000
18/03/2025 64.00p 65.60p 63.22p 64.50p 12556
17/03/2025 62.50p 65.09p 62.00p 64.00p 83034
14/03/2025 62.50p 64.00p 60.20p 62.50p 13645
13/03/2025 62.50p 65.00p 60.00p 62.50p 10247
12/03/2025 61.50p 64.90p 61.00p 62.50p 31455
11/03/2025 60.00p 63.00p 58.85p 61.50p 39183
10/03/2025 60.00p 61.88p 58.56p 60.00p 35355
07/03/2025 57.00p 60.00p 56.24p 60.00p 111200
06/03/2025 54.50p 62.60p 54.50p 57.00p 441416
05/03/2025 54.50p 54.50p 52.23p 52.50p 17001
04/03/2025 54.50p 54.50p 53.15p 54.50p 8000
03/03/2025 54.50p 54.50p 53.50p 54.50p 4000
28/02/2025 54.50p 54.50p 53.50p 54.50p 10679
27/02/2025 54.50p 54.50p 54.50p 54.50p 0
26/02/2025 54.50p 54.50p 53.50p 54.50p 1000
25/02/2025 54.50p 54.69p 53.50p 54.50p 15702
24/02/2025 54.00p 54.50p 53.00p 54.50p 4004
21/02/2025 54.00p 54.00p 53.67p 54.00p 0
20/02/2025 54.00p 54.00p 53.67p 54.00p 0
19/02/2025 54.00p 54.00p 53.67p 54.00p 0
18/02/2025 54.00p 54.00p 53.67p 54.00p 0
17/02/2025 54.00p 55.00p 53.50p 54.00p 9576
14/02/2025 54.00p 54.70p 53.51p 54.00p 1009
13/02/2025 54.00p 55.00p 54.00p 54.00p 23
12/02/2025 54.00p 55.00p 54.00p 54.00p 5000
11/02/2025 54.50p 55.94p 53.57p 54.00p 17527
10/02/2025 54.50p 56.00p 53.51p 54.50p 16501
07/02/2025 54.50p 54.50p 54.50p 54.50p 1734
06/02/2025 54.50p 54.50p 54.00p 54.50p 0
05/02/2025 54.50p 54.50p 54.00p 54.50p 0
04/02/2025 54.50p 54.50p 53.45p 54.50p 4000
03/02/2025 55.00p 55.00p 53.44p 54.50p 8991
31/01/2025 55.00p 55.00p 53.00p 55.00p 14
30/01/2025 55.00p 55.00p 53.72p 55.00p 2500
29/01/2025 55.00p 55.00p 53.85p 55.00p 18571
28/01/2025 55.00p 55.00p 53.85p 55.00p 101
27/01/2025 55.00p 55.00p 54.33p 55.00p 0
24/01/2025 54.50p 55.00p 54.00p 55.00p 28225
23/01/2025 54.50p 54.50p 54.00p 54.50p 0
22/01/2025 54.50p 54.50p 54.00p 54.50p 0
21/01/2025 55.50p 55.50p 54.00p 54.50p 19871
20/01/2025 55.00p 56.00p 55.00p 55.50p 3600
17/01/2025 55.00p 56.25p 55.00p 55.00p 72
16/01/2025 55.00p 56.00p 54.33p 55.00p 2500
15/01/2025 55.00p 56.25p 53.72p 55.00p 6309
14/01/2025 56.00p 56.00p 54.44p 55.00p 29157
13/01/2025 56.00p 56.67p 56.00p 56.00p 0
10/01/2025 56.00p 56.67p 56.00p 56.00p 0
09/01/2025 55.50p 56.00p 55.00p 56.00p 6877
08/01/2025 55.50p 55.50p 53.25p 55.50p 46734
07/01/2025 55.50p 55.50p 54.50p 55.50p 1663
06/01/2025 55.50p 55.60p 54.50p 55.50p 17899
03/01/2025 55.50p 55.50p 53.75p 55.50p 4350
02/01/2025 55.50p 55.65p 53.75p 55.50p 6951
31/12/2024 56.50p 57.40p 55.45p 55.50p 4051
30/12/2024 56.50p 56.50p 56.50p 56.50p 0
27/12/2024 55.50p 57.45p 55.50p 56.50p 2870
24/12/2024 56.00p 58.00p 55.50p 55.50p 89
23/12/2024 55.50p 57.45p 55.50p 55.50p 4200
20/12/2024 56.00p 56.00p 54.67p 55.50p 0
19/12/2024 56.00p 56.00p 54.67p 55.50p 0
18/12/2024 54.50p 55.50p 53.00p 55.50p 22450
17/12/2024 54.00p 54.40p 53.00p 53.50p 33937
16/12/2024 55.00p 55.00p 54.00p 54.00p 1846
13/12/2024 53.50p 55.00p 53.50p 54.00p 10990
12/12/2024 54.50p 54.67p 53.50p 53.50p 1778
11/12/2024 54.50p 55.33p 54.50p 54.50p 0
10/12/2024 54.50p 54.50p 54.40p 54.50p 78
09/12/2024 54.50p 54.50p 54.41p 54.50p 10000
06/12/2024 54.50p 54.50p 52.28p 54.50p 5754
05/12/2024 54.50p 54.50p 52.55p 54.50p 26000
04/12/2024 54.50p 55.70p 54.50p 54.50p 3
03/12/2024 54.50p 56.00p 52.00p 54.50p 30200
02/12/2024 54.50p 56.12p 53.25p 54.50p 14333
29/11/2024 56.50p 58.40p 52.00p 54.50p 326399
28/11/2024 51.50p 51.50p 48.00p 50.50p 52746
27/11/2024 51.50p 52.40p 51.50p 51.50p 19
26/11/2024 51.50p 51.50p 51.50p 51.50p 0
25/11/2024 51.50p 51.50p 50.03p 51.50p 19016
22/11/2024 52.50p 52.50p 50.16p 51.50p 1487
21/11/2024 52.50p 52.50p 52.00p 52.00p 0
20/11/2024 52.50p 52.50p 50.00p 52.00p 23000
19/11/2024 52.50p 52.50p 52.00p 52.00p 0
18/11/2024 52.50p 52.00p 52.00p 52.00p 0
15/11/2024 53.00p 53.80p 51.45p 52.00p 25582
14/11/2024 53.00p 53.85p 52.50p 52.50p 4443
13/11/2024 53.00p 53.55p 52.50p 52.50p 16993
12/11/2024 53.00p 53.00p 51.00p 53.00p 12054
11/11/2024 54.50p 54.80p 49.10p 53.00p 106775
08/11/2024 55.50p 55.50p 52.50p 54.50p 41509
07/11/2024 55.50p 55.50p 55.00p 55.00p 0
06/11/2024 55.50p 55.50p 55.00p 55.00p 901
05/11/2024 55.50p 55.50p 54.12p 55.00p 10000
04/11/2024 55.50p 55.50p 54.00p 55.00p 10230
01/11/2024 55.50p 55.50p 54.00p 55.00p 33896
31/10/2024 55.00p 56.55p 53.20p 55.50p 45086
30/10/2024 51.50p 56.80p 50.00p 55.00p 57269
29/10/2024 52.00p 52.00p 50.50p 51.50p 4000
28/10/2024 52.00p 52.00p 52.00p 52.00p 0
25/10/2024 51.50p 52.00p 51.00p 52.00p 16459
24/10/2024 50.50p 52.90p 50.50p 51.50p 17631
23/10/2024 52.50p 52.50p 50.50p 50.50p 28631
22/10/2024 54.00p 54.00p 51.55p 52.50p 21489
21/10/2024 54.00p 54.00p 53.00p 54.00p 3000
18/10/2024 54.00p 54.00p 53.00p 54.00p 1608
17/10/2024 54.00p 54.00p 53.68p 54.00p 7750
16/10/2024 54.00p 54.00p 53.80p 54.00p 1851
15/10/2024 54.00p 54.00p 53.03p 54.00p 6957
14/10/2024 54.00p 54.10p 53.00p 54.00p 2235
11/10/2024 54.00p 54.10p 53.00p 54.00p 3518
10/10/2024 55.00p 55.00p 53.00p 54.00p 17344
09/10/2024 55.00p 55.00p 53.00p 54.50p 4871
08/10/2024 54.50p 54.70p 53.00p 54.50p 4027
07/10/2024 55.00p 55.00p 53.18p 54.50p 4000
04/10/2024 55.00p 55.00p 53.00p 54.50p 2500
03/10/2024 55.00p 55.00p 54.50p 54.50p 6000
02/10/2024 55.00p 55.00p 54.50p 54.50p 4566
01/10/2024 54.50p 54.50p 53.15p 54.50p 11500
30/09/2024 55.00p 55.00p 53.11p 54.50p 5702
27/09/2024 54.50p 54.50p 53.30p 54.50p 3655
26/09/2024 55.00p 55.00p 53.10p 54.50p 6459
25/09/2024 56.50p 56.50p 53.25p 54.50p 8823
24/09/2024 56.50p 56.50p 55.00p 56.50p 8000
23/09/2024 56.50p 56.50p 55.10p 56.50p 10877
20/09/2024 56.50p 56.95p 55.00p 56.50p 7087
19/09/2024 56.50p 56.50p 55.30p 56.50p 9
18/09/2024 56.50p 56.50p 55.33p 56.50p 19655
17/09/2024 56.50p 56.50p 56.50p 56.50p 0
16/09/2024 55.50p 57.70p 54.00p 56.50p 56670
13/09/2024 55.50p 55.70p 55.50p 55.50p 10023
12/09/2024 55.50p 55.75p 55.50p 55.50p 10000
11/09/2024 55.50p 55.80p 55.50p 55.50p 537
10/09/2024 56.00p 56.50p 54.25p 55.50p 4246
09/09/2024 56.00p 57.00p 55.20p 56.00p 21611
06/09/2024 56.00p 56.23p 55.20p 56.00p 5010
05/09/2024 55.50p 56.50p 55.28p 56.00p 45406
04/09/2024 55.00p 55.70p 55.00p 55.50p 15654
03/09/2024 54.00p 56.00p 53.00p 55.00p 88983
02/09/2024 56.50p 57.28p 53.20p 54.00p 24823
30/08/2024 60.00p 60.00p 56.50p 56.50p 15900
29/08/2024 60.00p 60.40p 58.45p 59.50p 11481
28/08/2024 61.00p 61.66p 60.15p 61.00p 15225
27/08/2024 61.00p 61.80p 60.12p 61.00p 23670
23/08/2024 60.00p 61.50p 60.00p 61.00p 31741
22/08/2024 59.50p 60.55p 59.50p 60.00p 13116
21/08/2024 59.50p 60.55p 59.00p 59.50p 5145
20/08/2024 59.50p 61.00p 59.50p 59.50p 3500
19/08/2024 59.00p 59.60p 58.45p 59.50p 10711
16/08/2024 59.00p 59.70p 59.00p 59.00p 3500
15/08/2024 59.00p 59.90p 59.00p 59.00p 7952
14/08/2024 60.00p 61.12p 58.28p 59.00p 37844
13/08/2024 60.00p 60.00p 58.60p 60.00p 4000
12/08/2024 60.50p 61.90p 58.45p 60.00p 30742
09/08/2024 60.50p 61.33p 60.50p 60.50p 0
08/08/2024 60.50p 61.50p 59.89p 60.50p 6610
07/08/2024 60.50p 60.50p 58.90p 60.50p 27256
06/08/2024 59.00p 59.00p 58.00p 59.00p 4000
05/08/2024 60.50p 60.50p 58.00p 59.00p 19419
02/08/2024 60.50p 60.50p 59.00p 60.50p 1
01/08/2024 60.50p 60.90p 58.89p 60.50p 22332
31/07/2024 60.50p 60.90p 58.89p 60.50p 23702
30/07/2024 60.50p 61.70p 60.50p 61.00p 19621
29/07/2024 60.50p 62.86p 58.76p 60.50p 29794
26/07/2024 60.50p 60.50p 59.67p 60.50p 0
25/07/2024 60.50p 61.60p 60.50p 60.50p 400
24/07/2024 60.50p 60.50p 59.67p 60.50p 0
23/07/2024 60.50p 61.70p 60.50p 60.50p 1061
22/07/2024 60.00p 61.90p 58.60p 60.50p 10026
19/07/2024 61.50p 62.35p 58.13p 60.00p 51142
18/07/2024 61.50p 62.41p 58.75p 60.00p 26257
17/07/2024 61.50p 63.90p 58.75p 61.50p 30312
16/07/2024 61.50p 62.25p 58.65p 61.50p 10695
15/07/2024 61.50p 62.25p 61.50p 61.50p 4017
12/07/2024 61.50p 61.50p 60.80p 61.50p 0
11/07/2024 61.50p 61.50p 60.80p 61.50p 0
10/07/2024 61.50p 61.50p 58.18p 61.50p 245
09/07/2024 61.00p 62.55p 61.00p 61.50p 6000

*Close Price adjusted for both dividends and splits