Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/03/2018 77.50p 77.50p 75.50p 76.00p 29600
01/03/2018 77.50p 80.00p 76.00p 77.50p 46955
28/02/2018 77.00p 79.00p 77.00p 77.50p 5000
27/02/2018 75.50p 77.00p 75.50p 77.00p 1992
26/02/2018 76.00p 77.40p 73.25p 75.50p 23000
23/02/2018 76.00p 76.00p 75.00p 76.00p 3000
22/02/2018 78.00p 78.00p 76.00p 76.00p 2000
21/02/2018 74.50p 78.60p 74.50p 78.00p 13226
20/02/2018 74.50p 76.50p 73.30p 74.50p 9528
19/02/2018 74.50p 74.50p 73.30p 74.50p 6000
16/02/2018 74.50p 74.50p 73.25p 74.50p 700
15/02/2018 73.00p 77.00p 73.00p 74.50p 7348
14/02/2018 73.00p 75.99p 70.00p 73.00p 13988
13/02/2018 72.00p 74.00p 72.00p 73.00p 9741
12/02/2018 72.00p 74.00p 72.00p 72.00p 1
09/02/2018 73.50p 76.30p 70.10p 72.00p 9340
08/02/2018 74.50p 74.50p 72.10p 74.50p 3077
07/02/2018 74.50p 76.50p 74.00p 74.50p 19234
06/02/2018 74.50p 76.50p 72.00p 74.50p 16778
05/02/2018 76.00p 79.00p 76.00p 76.00p 6061
02/02/2018 68.50p 84.00p 68.50p 76.00p 132632
01/02/2018 67.50p 68.00p 63.20p 65.50p 57272
31/01/2018 67.50p 67.50p 65.05p 67.50p 23785
30/01/2018 69.50p 71.40p 65.60p 67.50p 41074
29/01/2018 69.50p 71.40p 67.15p 69.50p 25010
26/01/2018 69.50p 71.00p 67.00p 69.50p 12758
25/01/2018 71.50p 71.50p 65.10p 69.50p 45797
24/01/2018 71.50p 71.50p 68.00p 71.50p 30501
23/01/2018 72.50p 72.50p 68.35p 71.50p 17200
22/01/2018 71.00p 74.00p 69.00p 72.50p 9900
19/01/2018 71.00p 72.00p 69.85p 71.00p 18018
18/01/2018 70.00p 72.89p 68.90p 71.00p 49769
17/01/2018 73.50p 74.00p 70.00p 70.00p 28648
16/01/2018 75.00p 76.12p 70.00p 73.50p 22958
15/01/2018 77.50p 77.50p 73.34p 75.00p 38196
12/01/2018 77.50p 79.44p 77.50p 77.50p 6500
11/01/2018 77.00p 79.94p 75.00p 77.50p 42711
10/01/2018 77.00p 78.00p 75.00p 77.00p 13498
09/01/2018 77.00p 77.40p 76.32p 77.00p 6408
08/01/2018 74.00p 77.00p 72.05p 77.00p 42956
05/01/2018 74.00p 74.00p 72.00p 74.00p 21669
04/01/2018 74.00p 74.40p 72.40p 74.00p 14415
03/01/2018 74.00p 74.00p 72.00p 74.00p 17823
02/01/2018 74.00p 74.00p 72.00p 74.00p 9593
29/12/2017 74.00p 74.11p 72.15p 74.00p 10321
28/12/2017 74.00p 74.20p 68.10p 74.00p 57373
27/12/2017 75.50p 75.50p 73.00p 74.00p 25677
22/12/2017 75.50p 75.50p 74.98p 75.50p 3258
21/12/2017 74.50p 75.50p 73.40p 75.50p 15805
20/12/2017 76.50p 76.80p 72.00p 74.50p 80758
19/12/2017 75.50p 76.50p 75.00p 76.50p 36415
18/12/2017 75.50p 75.98p 75.00p 75.50p 31535
15/12/2017 76.00p 76.50p 75.40p 75.50p 17939
14/12/2017 75.50p 76.00p 75.50p 76.00p 20000
13/12/2017 74.50p 75.50p 74.00p 75.50p 36570
12/12/2017 75.50p 75.75p 73.40p 74.50p 35327
11/12/2017 78.00p 78.00p 75.10p 75.50p 27785
08/12/2017 78.00p 78.50p 78.00p 78.00p 8901
07/12/2017 80.00p 80.00p 78.00p 78.00p 18723
06/12/2017 81.00p 81.00p 80.00p 80.00p 15000
05/12/2017 81.00p 81.60p 80.10p 81.00p 11966
04/12/2017 77.50p 81.00p 77.00p 80.00p 59189
01/12/2017 79.00p 79.33p 76.00p 77.50p 39021
30/11/2017 84.50p 84.50p 76.20p 79.00p 202035
29/11/2017 86.00p 86.00p 82.00p 84.00p 19316
28/11/2017 86.00p 86.00p 86.00p 86.00p 1279
27/11/2017 86.00p 87.00p 84.65p 86.00p 18166
24/11/2017 84.00p 86.00p 83.15p 86.00p 22204
23/11/2017 87.50p 87.50p 83.00p 84.00p 17054
22/11/2017 84.50p 89.85p 84.50p 87.50p 52939
21/11/2017 83.50p 85.00p 83.50p 84.50p 27374
20/11/2017 82.50p 84.50p 81.55p 83.50p 10743
17/11/2017 83.00p 83.78p 81.00p 82.50p 23990
16/11/2017 83.00p 83.90p 83.00p 83.00p 17485
15/11/2017 83.00p 83.40p 81.00p 83.00p 46222
14/11/2017 82.50p 83.65p 81.00p 83.00p 21161
13/11/2017 84.00p 87.90p 81.55p 82.50p 133451
10/11/2017 84.00p 84.98p 83.40p 84.00p 9458
09/11/2017 82.50p 85.50p 82.00p 84.00p 24040
08/11/2017 86.00p 86.64p 80.00p 85.00p 193624
07/11/2017 76.50p 86.00p 75.00p 86.00p 401357
06/11/2017 76.50p 77.60p 75.00p 76.50p 44688
03/11/2017 76.50p 77.70p 75.00p 76.50p 44954
02/11/2017 76.50p 76.50p 75.00p 76.50p 2217
01/11/2017 76.50p 77.34p 76.50p 76.50p 5463
31/10/2017 76.00p 76.85p 75.00p 76.50p 111772
30/10/2017 76.00p 76.40p 75.00p 76.00p 17308
27/10/2017 75.75p 76.04p 75.00p 76.00p 125224
26/10/2017 73.75p 75.75p 73.49p 74.75p 68045
25/10/2017 72.50p 74.95p 72.00p 73.75p 172841
24/10/2017 73.00p 74.00p 67.33p 72.50p 929388
23/10/2017 75.00p 76.50p 74.00p 74.50p 15852
20/10/2017 75.50p 75.50p 73.75p 75.00p 25043
19/10/2017 76.50p 76.50p 74.65p 75.50p 52120
18/10/2017 77.00p 77.97p 76.10p 76.50p 33306
17/10/2017 75.50p 78.00p 75.22p 77.00p 122461
16/10/2017 81.00p 81.00p 74.00p 76.50p 386105
13/10/2017 82.00p 82.00p 81.00p 81.00p 142466
12/10/2017 81.00p 82.00p 81.00p 82.00p 23836
11/10/2017 81.50p 81.50p 81.00p 81.00p 32682
10/10/2017 84.50p 84.50p 81.00p 81.50p 19001
09/10/2017 86.50p 86.50p 83.50p 84.50p 26162
06/10/2017 86.00p 88.50p 86.00p 86.50p 34303
05/10/2017 86.00p 86.00p 86.00p 86.00p 17500
04/10/2017 86.00p 86.50p 86.00p 86.00p 18086
03/10/2017 87.00p 87.00p 86.00p 86.00p 13211
02/10/2017 86.50p 87.50p 86.00p 87.00p 31991
29/09/2017 86.50p 87.50p 86.00p 86.50p 70755
28/09/2017 86.50p 86.50p 86.50p 86.50p 0
27/09/2017 86.50p 86.50p 86.50p 86.50p 13180
26/09/2017 85.50p 88.50p 85.50p 86.50p 52487
25/09/2017 86.50p 86.50p 85.50p 85.50p 10667
22/09/2017 85.50p 87.50p 85.00p 86.50p 40379
21/09/2017 85.50p 87.00p 85.00p 85.50p 17627
20/09/2017 85.50p 85.50p 85.50p 85.50p 7923
19/09/2017 85.50p 85.50p 85.50p 85.50p 2000
18/09/2017 84.50p 85.50p 84.50p 85.50p 20211
15/09/2017 83.00p 84.50p 83.00p 84.50p 21327
14/09/2017 84.00p 84.50p 83.00p 83.00p 24525
13/09/2017 83.50p 84.00p 83.50p 84.00p 3159
12/09/2017 83.50p 83.50p 83.50p 83.50p 7065
11/09/2017 82.00p 85.00p 82.00p 83.50p 34992
08/09/2017 85.00p 85.00p 79.50p 82.00p 29041
07/09/2017 84.00p 85.50p 83.50p 85.00p 34004
06/09/2017 84.00p 85.00p 84.00p 84.00p 114980
05/09/2017 85.00p 87.50p 85.00p 85.00p 15919
04/09/2017 82.50p 85.50p 82.50p 85.00p 10856
01/09/2017 82.50p 82.50p 82.50p 82.50p 4816
31/08/2017 82.00p 83.00p 82.00p 82.50p 9000
30/08/2017 85.50p 85.50p 81.00p 82.00p 26359
29/08/2017 86.50p 86.50p 85.50p 85.50p 13744
25/08/2017 86.00p 88.50p 86.00p 86.50p 26819
24/08/2017 83.50p 86.00p 82.50p 86.00p 42590
23/08/2017 83.50p 83.50p 83.50p 83.50p 21628
22/08/2017 84.00p 85.00p 83.50p 83.50p 25655
21/08/2017 85.50p 85.50p 84.00p 84.00p 12000
18/08/2017 84.00p 86.50p 82.00p 85.50p 66785
17/08/2017 84.50p 84.50p 83.50p 84.00p 6953
16/08/2017 88.00p 88.00p 84.50p 84.50p 24007
15/08/2017 85.50p 88.00p 85.50p 88.00p 146705
14/08/2017 81.50p 85.50p 80.00p 85.50p 102345
11/08/2017 84.50p 84.50p 80.00p 81.50p 39720
10/08/2017 88.50p 90.00p 83.50p 84.50p 41269
09/08/2017 90.00p 90.00p 89.50p 90.00p 56259
08/08/2017 90.50p 91.00p 89.50p 90.00p 81966
07/08/2017 89.00p 90.50p 89.00p 90.50p 78957
04/08/2017 87.50p 91.50p 87.50p 89.00p 130661
03/08/2017 85.50p 87.50p 85.50p 87.50p 43188
02/08/2017 87.00p 87.00p 79.50p 85.50p 101665
01/08/2017 86.00p 87.00p 86.00p 87.00p 14012
31/07/2017 87.50p 87.50p 84.50p 86.00p 89410
28/07/2017 87.50p 88.00p 87.50p 87.50p 24806
27/07/2017 87.50p 88.50p 87.50p 87.50p 30192
26/07/2017 87.50p 95.00p 87.50p 87.50p 85846
25/07/2017 82.00p 88.00p 82.00p 87.50p 62717
24/07/2017 88.00p 89.00p 77.50p 82.00p 109451
21/07/2017 87.00p 91.50p 86.50p 88.00p 201159
20/07/2017 87.50p 88.50p 87.00p 87.00p 42438
19/07/2017 86.50p 92.50p 86.00p 87.50p 238160
18/07/2017 88.50p 91.00p 76.50p 86.50p 512398
17/07/2017 70.25p 76.50p 70.25p 76.50p 136941
14/07/2017 70.75p 70.75p 70.25p 70.25p 4580
13/07/2017 70.75p 70.75p 70.75p 70.75p 7198
12/07/2017 71.25p 71.25p 70.25p 70.75p 17539
11/07/2017 72.25p 72.25p 71.25p 71.25p 50387
10/07/2017 70.25p 72.75p 70.25p 72.25p 29726
07/07/2017 70.00p 70.25p 69.75p 70.25p 19556
06/07/2017 71.50p 71.50p 70.00p 70.00p 24291
05/07/2017 71.50p 71.50p 71.50p 71.50p 3071
04/07/2017 71.50p 71.50p 71.50p 71.50p 2000
03/07/2017 71.50p 71.50p 71.50p 71.50p 28124
30/06/2017 71.00p 72.50p 71.00p 71.50p 260230
29/06/2017 69.00p 71.00p 69.00p 71.00p 21602
28/06/2017 69.50p 69.50p 69.00p 69.00p 12107
27/06/2017 72.50p 72.50p 69.50p 69.50p 31996
26/06/2017 69.00p 72.50p 69.00p 72.50p 20893
23/06/2017 68.25p 69.00p 68.25p 69.00p 32049
22/06/2017 70.00p 70.00p 68.25p 68.25p 0
21/06/2017 71.00p 71.00p 70.00p 70.00p 0
20/06/2017 67.50p 71.00p 67.50p 71.00p 0
19/06/2017 69.00p 69.00p 67.50p 67.50p 0
16/06/2017 70.50p 70.50p 68.00p 69.00p 4500
15/06/2017 68.50p 71.40p 68.50p 70.50p 71344
14/06/2017 73.00p 73.30p 67.00p 68.50p 144530
13/06/2017 72.00p 73.30p 68.03p 73.00p 132228
12/06/2017 59.50p 70.95p 59.50p 70.50p 272698
09/06/2017 56.50p 57.63p 56.25p 56.50p 17814
08/06/2017 56.50p 56.50p 55.37p 56.50p 8500
07/06/2017 56.50p 56.50p 56.50p 56.50p 0
06/06/2017 57.00p 57.00p 56.45p 56.50p 2324
05/06/2017 57.00p 57.00p 56.45p 57.00p 817
02/06/2017 57.00p 57.00p 57.00p 57.00p 0
01/06/2017 57.00p 57.00p 56.38p 57.00p 1000
31/05/2017 57.00p 57.00p 56.50p 57.00p 0
30/05/2017 56.50p 58.50p 56.50p 57.00p 10546
26/05/2017 56.50p 57.40p 56.50p 56.50p 11742
25/05/2017 56.50p 57.00p 56.00p 56.50p 1735
24/05/2017 56.50p 56.50p 56.50p 56.50p 0
23/05/2017 56.50p 57.00p 56.50p 56.50p 336
22/05/2017 56.50p 56.50p 55.40p 56.50p 3349

*Close Price adjusted for both dividends and splits