Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/08/2016 49.50p 49.50p 47.50p 49.00p 22500
02/08/2016 50.50p 50.50p 48.00p 49.50p 103170
01/08/2016 48.50p 51.00p 48.50p 50.50p 75943
29/07/2016 48.50p 49.55p 47.38p 48.50p 9732
28/07/2016 46.00p 48.75p 46.00p 48.50p 29340
27/07/2016 46.00p 46.50p 45.25p 46.00p 9865
26/07/2016 46.00p 46.20p 46.00p 46.00p 1082
25/07/2016 46.50p 46.60p 46.00p 46.00p 17881
22/07/2016 46.50p 46.50p 46.50p 46.50p 0
21/07/2016 47.00p 48.00p 45.00p 46.50p 40000
20/07/2016 46.00p 47.00p 46.00p 47.00p 19756
19/07/2016 47.00p 47.00p 45.00p 46.00p 76610
18/07/2016 47.00p 47.00p 46.25p 47.00p 1576
15/07/2016 47.00p 47.90p 47.00p 47.00p 2058
14/07/2016 46.50p 47.62p 46.25p 47.00p 7811
13/07/2016 46.00p 47.50p 46.00p 46.50p 5263
12/07/2016 46.00p 47.50p 46.00p 46.00p 1645
11/07/2016 43.00p 46.00p 43.00p 46.00p 50489
08/07/2016 41.50p 41.88p 39.00p 41.50p 11633
07/07/2016 42.50p 42.50p 41.50p 41.50p 3734
06/07/2016 42.50p 42.50p 41.00p 42.50p 13601
05/07/2016 42.50p 42.50p 42.50p 42.50p 0
04/07/2016 42.50p 43.50p 42.50p 42.50p 919
01/07/2016 42.50p 42.50p 42.50p 42.50p 0
30/06/2016 42.50p 42.50p 42.50p 42.50p 0
29/06/2016 42.00p 42.50p 40.00p 42.50p 33359
28/06/2016 43.50p 43.50p 40.50p 42.00p 15260
27/06/2016 46.00p 46.00p 43.00p 43.50p 27767
24/06/2016 45.00p 46.50p 43.00p 46.00p 33176
23/06/2016 48.00p 48.00p 47.25p 48.00p 939
22/06/2016 48.00p 48.00p 48.00p 48.00p 0
21/06/2016 48.00p 48.90p 47.25p 48.00p 22121
20/06/2016 48.50p 48.50p 48.00p 48.00p 0
17/06/2016 48.50p 48.50p 47.38p 48.50p 5000
16/06/2016 48.50p 48.50p 48.50p 48.50p 0
15/06/2016 49.00p 49.00p 48.50p 48.50p 0
14/06/2016 49.00p 49.00p 49.00p 49.00p 0
13/06/2016 50.50p 50.50p 47.25p 49.00p 18133
10/06/2016 51.00p 51.75p 49.38p 50.50p 23655
09/06/2016 51.00p 51.00p 49.50p 51.00p 10000
08/06/2016 50.50p 51.63p 50.25p 51.00p 6976
07/06/2016 49.00p 50.50p 49.00p 50.50p 35521
06/06/2016 46.50p 49.50p 46.50p 49.00p 22062
03/06/2016 46.50p 46.88p 46.50p 46.50p 10000
02/06/2016 46.50p 46.50p 46.13p 46.50p 4750
01/06/2016 42.50p 47.00p 42.50p 46.50p 41122
31/05/2016 42.00p 42.00p 41.25p 42.00p 10000
27/05/2016 42.00p 42.00p 42.00p 42.00p 0
26/05/2016 42.00p 42.00p 42.00p 42.00p 0
25/05/2016 42.00p 42.00p 42.00p 42.00p 0
24/05/2016 41.50p 42.00p 41.50p 42.00p 0
23/05/2016 42.00p 42.45p 41.45p 41.50p 11371
20/05/2016 42.50p 42.50p 41.30p 42.00p 10000
19/05/2016 42.50p 42.50p 42.50p 42.50p 0
18/05/2016 42.50p 42.50p 41.37p 42.50p 7400
17/05/2016 42.50p 43.45p 42.50p 42.50p 1367
16/05/2016 42.50p 42.50p 42.50p 42.50p 0
13/05/2016 42.50p 42.50p 41.37p 42.50p 5000
12/05/2016 43.00p 43.00p 42.50p 42.50p 0
11/05/2016 43.00p 44.40p 43.00p 43.00p 207
10/05/2016 43.50p 43.50p 42.80p 43.00p 10000
09/05/2016 44.00p 44.00p 42.80p 43.50p 5100
06/05/2016 47.00p 47.00p 44.00p 44.00p 30882
05/05/2016 43.50p 48.00p 43.50p 47.00p 62200
04/05/2016 41.50p 44.50p 41.50p 43.50p 22748
03/05/2016 41.00p 41.50p 40.00p 41.50p 16500
29/04/2016 40.00p 41.90p 40.00p 41.00p 18250
28/04/2016 39.50p 41.00p 39.50p 40.00p 23432
27/04/2016 39.50p 40.40p 39.50p 39.50p 10000
26/04/2016 38.00p 40.70p 38.00p 39.50p 48847
25/04/2016 40.00p 40.00p 37.25p 38.00p 47000
22/04/2016 43.50p 43.50p 38.39p 40.00p 93817
21/04/2016 43.50p 43.50p 43.50p 43.50p 0
20/04/2016 43.00p 44.62p 43.00p 43.50p 8742
19/04/2016 44.00p 44.00p 41.00p 43.00p 22000
18/04/2016 44.50p 44.50p 43.00p 44.00p 9598
15/04/2016 44.50p 44.50p 44.50p 44.50p 0
14/04/2016 44.50p 44.50p 44.50p 44.50p 0
13/04/2016 44.50p 44.50p 43.38p 44.50p 92
12/04/2016 44.50p 44.50p 44.50p 44.50p 0
11/04/2016 44.50p 45.63p 44.50p 44.50p 1424
08/04/2016 44.50p 44.50p 44.50p 44.50p 0
07/04/2016 42.00p 45.85p 42.00p 44.50p 31368
06/04/2016 42.00p 43.00p 42.00p 42.00p 2000
05/04/2016 42.00p 42.00p 42.00p 42.00p 0
04/04/2016 41.50p 43.00p 41.50p 42.00p 4790
01/04/2016 42.50p 42.50p 40.00p 41.50p 39000
31/03/2016 42.25p 42.88p 42.25p 42.50p 3256
30/03/2016 42.25p 42.25p 42.25p 42.25p 0
29/03/2016 42.25p 42.25p 42.25p 42.25p 0
24/03/2016 41.00p 42.25p 41.00p 42.25p 22084
23/03/2016 41.00p 41.00p 41.00p 41.00p 0
22/03/2016 41.00p 41.30p 41.00p 41.00p 1177
21/03/2016 41.00p 42.50p 41.00p 41.00p 0
18/03/2016 41.50p 41.50p 40.10p 41.00p 49357
17/03/2016 41.50p 41.50p 40.38p 41.50p 995
16/03/2016 41.50p 41.50p 40.38p 41.50p 1645
15/03/2016 40.50p 41.50p 40.50p 41.50p 15000
14/03/2016 40.50p 40.50p 40.50p 40.50p 0
11/03/2016 40.50p 40.74p 40.50p 40.50p 6107
10/03/2016 40.50p 40.50p 40.13p 40.50p 180
09/03/2016 40.50p 40.50p 40.13p 40.50p 3000
08/03/2016 40.50p 42.50p 40.50p 40.50p 1200
07/03/2016 41.00p 41.00p 40.50p 40.50p 2000
04/03/2016 41.00p 41.00p 41.00p 41.00p 0
03/03/2016 41.50p 42.50p 41.00p 41.00p 0
02/03/2016 41.50p 41.50p 40.38p 41.50p 855
01/03/2016 41.50p 41.50p 41.27p 41.50p 6000
29/02/2016 41.50p 41.50p 41.50p 41.50p 0
26/02/2016 41.50p 41.50p 41.50p 41.50p 0
25/02/2016 40.50p 41.50p 40.50p 41.50p 3060
24/02/2016 40.50p 40.50p 40.50p 40.50p 0
23/02/2016 39.00p 40.70p 39.00p 40.50p 35760
22/02/2016 39.50p 39.75p 39.00p 39.00p 2750
19/02/2016 39.00p 39.65p 39.00p 39.50p 5000
18/02/2016 39.00p 39.75p 38.20p 39.00p 1672
17/02/2016 40.50p 40.50p 38.00p 38.25p 81500
16/02/2016 42.25p 42.25p 40.50p 40.50p 28000
15/02/2016 41.50p 42.75p 41.50p 42.25p 35783
12/02/2016 39.50p 41.50p 39.50p 41.50p 13225
11/02/2016 39.50p 39.50p 39.26p 39.50p 4000
10/02/2016 39.75p 39.75p 39.50p 39.50p 0
09/02/2016 40.50p 40.50p 39.75p 39.75p 44200
08/02/2016 42.75p 42.75p 40.50p 40.50p 22652
05/02/2016 42.75p 42.75p 42.75p 42.75p 0
04/02/2016 42.75p 42.75p 42.75p 42.75p 0
03/02/2016 42.50p 42.75p 42.50p 42.75p 2500
02/02/2016 42.50p 42.50p 42.50p 42.50p 0
01/02/2016 42.50p 42.88p 42.15p 42.50p 15263
29/01/2016 42.50p 42.50p 42.50p 42.50p 0
28/01/2016 42.50p 42.50p 42.50p 42.50p 0
27/01/2016 42.50p 44.50p 42.15p 42.50p 3698
26/01/2016 41.50p 44.50p 41.50p 42.50p 37000
25/01/2016 41.50p 43.50p 41.50p 41.50p 1188
22/01/2016 41.50p 41.87p 41.50p 41.50p 5000
21/01/2016 41.25p 41.25p 41.25p 41.25p 0
20/01/2016 42.00p 42.00p 41.05p 41.25p 26500
19/01/2016 41.25p 42.75p 41.25p 42.25p 11040
18/01/2016 42.38p 42.38p 39.75p 41.25p 9625
15/01/2016 42.25p 42.38p 42.25p 42.38p 8000
14/01/2016 42.25p 42.25p 42.25p 42.25p 0
13/01/2016 42.25p 42.25p 42.25p 42.25p 0
12/01/2016 42.25p 42.25p 42.25p 42.25p 0
11/01/2016 42.00p 42.40p 42.00p 42.25p 5000
08/01/2016 43.00p 43.00p 41.05p 42.00p 33602
07/01/2016 45.00p 45.00p 42.00p 43.00p 9500
06/01/2016 45.00p 45.00p 45.00p 45.00p 0
05/01/2016 45.00p 45.80p 45.00p 45.00p 846
04/01/2016 45.50p 45.50p 43.00p 45.00p 2777
31/12/2015 45.50p 45.50p 45.50p 45.50p 0
30/12/2015 45.50p 45.50p 43.20p 45.50p 21255
29/12/2015 46.00p 46.88p 43.00p 45.50p 7710
24/12/2015 46.00p 46.00p 46.00p 46.00p 0
23/12/2015 46.00p 46.00p 45.50p 46.00p 0
22/12/2015 46.50p 46.50p 44.00p 46.00p 10521
21/12/2015 46.50p 46.50p 45.00p 46.50p 2000
18/12/2015 46.50p 46.50p 46.50p 46.50p 0
17/12/2015 46.50p 46.50p 46.50p 46.50p 0
16/12/2015 44.50p 46.50p 44.50p 46.50p 34170
15/12/2015 44.00p 46.00p 42.00p 44.50p 4890
14/12/2015 44.50p 44.50p 43.00p 44.00p 4500
11/12/2015 42.75p 44.90p 42.75p 44.50p 3890
10/12/2015 42.75p 43.11p 42.25p 42.75p 11600
09/12/2015 42.75p 42.75p 42.75p 42.75p 0
08/12/2015 43.50p 44.50p 42.00p 42.75p 20333
07/12/2015 43.50p 43.50p 43.00p 43.50p 0
04/12/2015 44.00p 44.50p 42.00p 43.50p 10090
03/12/2015 43.00p 44.00p 43.00p 44.00p 41350
02/12/2015 44.50p 44.50p 43.30p 43.50p 7769
01/12/2015 44.50p 44.50p 44.00p 44.50p 28221
30/11/2015 46.50p 46.50p 44.33p 44.50p 30000
27/11/2015 49.50p 50.00p 46.00p 46.50p 94250
26/11/2015 47.00p 48.50p 47.00p 48.50p 40019
25/11/2015 47.00p 48.00p 47.00p 47.00p 5136
24/11/2015 48.00p 48.00p 47.00p 47.00p 1510
23/11/2015 48.00p 48.50p 48.00p 48.00p 7680
20/11/2015 47.50p 49.10p 47.11p 48.00p 51750
19/11/2015 46.50p 47.90p 46.50p 47.50p 36912
18/11/2015 45.00p 47.50p 45.00p 46.50p 11180
17/11/2015 45.00p 45.00p 45.00p 45.00p 0
16/11/2015 45.00p 46.00p 45.00p 45.00p 4185
13/11/2015 42.50p 46.00p 42.50p 45.00p 62530
12/11/2015 48.00p 48.00p 42.40p 42.50p 66539
11/11/2015 48.50p 48.50p 48.00p 48.00p 2000
10/11/2015 49.00p 49.50p 47.00p 49.00p 24442
09/11/2015 49.00p 49.00p 48.00p 49.00p 14000
06/11/2015 49.00p 49.00p 49.00p 49.00p 0
05/11/2015 49.50p 50.00p 47.00p 49.00p 46974
04/11/2015 52.00p 52.00p 50.00p 50.50p 27327
03/11/2015 52.00p 52.00p 52.00p 52.00p 0
02/11/2015 52.00p 52.00p 52.00p 52.00p 0
30/10/2015 50.50p 53.00p 48.00p 52.00p 53395
29/10/2015 51.00p 52.50p 50.00p 50.50p 1722
28/10/2015 53.00p 53.00p 51.00p 51.00p 9500
27/10/2015 53.00p 53.00p 52.00p 53.00p 1137
26/10/2015 53.00p 53.00p 53.00p 53.00p 1200
23/10/2015 53.50p 53.50p 52.50p 53.00p 0
22/10/2015 54.50p 55.00p 51.00p 53.50p 59395
21/10/2015 54.50p 54.95p 53.00p 54.50p 2989
20/10/2015 54.50p 54.50p 54.50p 54.50p 0

*Close Price adjusted for both dividends and splits