Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Northern Bear (NTBR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/02/2013 | 13.75p | 14.14p | 13.38p | 13.75p | 0 |
| 12/02/2013 | 13.38p | 14.14p | 13.38p | 13.75p | 58111 |
| 11/02/2013 | 13.38p | 13.75p | 13.38p | 13.38p | 36074 |
| 08/02/2013 | 13.75p | 13.75p | 13.00p | 13.38p | 152910 |
| 07/02/2013 | 13.75p | 14.00p | 13.50p | 13.75p | 100122 |
| 06/02/2013 | 13.75p | 14.25p | 13.53p | 13.75p | 0 |
| 05/02/2013 | 13.75p | 14.25p | 13.53p | 13.75p | 0 |
| 04/02/2013 | 14.25p | 14.25p | 13.53p | 13.75p | 6141 |
| 01/02/2013 | 13.75p | 13.75p | 13.53p | 13.75p | 18478 |
| 31/01/2013 | 13.75p | 14.50p | 13.50p | 13.75p | 0 |
| 30/01/2013 | 13.75p | 14.50p | 13.50p | 13.75p | 0 |
| 29/01/2013 | 13.75p | 14.50p | 13.50p | 13.75p | 0 |
| 28/01/2013 | 14.00p | 14.50p | 13.50p | 13.75p | 55000 |
| 25/01/2013 | 14.00p | 14.00p | 13.50p | 14.00p | 16681 |
| 24/01/2013 | 14.88p | 14.88p | 13.50p | 14.00p | 213531 |
| 23/01/2013 | 14.88p | 15.25p | 14.88p | 14.88p | 0 |
| 22/01/2013 | 14.88p | 15.25p | 14.88p | 14.88p | 0 |
| 21/01/2013 | 14.88p | 15.25p | 14.88p | 14.88p | 0 |
| 18/01/2013 | 14.88p | 15.25p | 14.88p | 14.88p | 0 |
| 17/01/2013 | 14.88p | 15.25p | 14.88p | 14.88p | 0 |
| 16/01/2013 | 15.13p | 15.25p | 14.88p | 14.88p | 0 |
| 15/01/2013 | 15.25p | 15.25p | 15.00p | 15.13p | 25826 |
| 14/01/2013 | 15.25p | 15.50p | 15.25p | 15.25p | 15952 |
| 11/01/2013 | 15.63p | 15.63p | 15.25p | 15.25p | 10000 |
| 10/01/2013 | 15.75p | 15.75p | 15.50p | 15.63p | 90699 |
| 09/01/2013 | 15.75p | 16.13p | 15.75p | 15.75p | 0 |
| 08/01/2013 | 15.75p | 16.13p | 15.75p | 15.75p | 10000 |
| 07/01/2013 | 16.00p | 16.00p | 15.75p | 15.75p | 36000 |
| 04/01/2013 | 16.00p | 16.50p | 16.00p | 16.00p | 4000 |
| 03/01/2013 | 16.00p | 16.00p | 15.92p | 16.00p | 0 |
| 02/01/2013 | 16.00p | 16.00p | 15.92p | 16.00p | 3000 |
| 31/12/2012 | 16.00p | 16.25p | 16.00p | 16.00p | 0 |
| 28/12/2012 | 16.00p | 16.25p | 16.00p | 16.00p | 0 |
| 27/12/2012 | 16.25p | 16.25p | 16.00p | 16.00p | 21846 |
| 24/12/2012 | 16.25p | 16.25p | 16.20p | 16.25p | 5000 |
| 21/12/2012 | 16.25p | 17.00p | 16.25p | 16.25p | 25000 |
| 20/12/2012 | 16.25p | 16.50p | 16.25p | 16.25p | 19055 |
| 19/12/2012 | 16.50p | 16.50p | 16.10p | 16.25p | 89725 |
| 18/12/2012 | 16.50p | 16.50p | 16.41p | 16.50p | 3000 |
| 17/12/2012 | 16.50p | 16.50p | 16.40p | 16.50p | 21018 |
| 14/12/2012 | 17.75p | 17.75p | 15.88p | 16.50p | 67219 |
| 13/12/2012 | 17.75p | 18.00p | 17.50p | 17.75p | 17783 |
| 12/12/2012 | 17.75p | 17.75p | 17.50p | 17.75p | 27500 |
| 11/12/2012 | 17.25p | 18.00p | 17.10p | 17.75p | 117175 |
| 10/12/2012 | 17.25p | 17.97p | 17.10p | 17.25p | 4272 |
| 07/12/2012 | 16.75p | 18.00p | 16.75p | 17.25p | 24400 |
| 06/12/2012 | 16.75p | 17.50p | 16.75p | 16.75p | 9759 |
| 05/12/2012 | 16.25p | 17.94p | 16.25p | 16.75p | 22791 |
| 04/12/2012 | 16.00p | 16.75p | 16.00p | 16.25p | 13046 |
| 03/12/2012 | 15.75p | 16.50p | 15.65p | 16.00p | 40325 |
| 30/11/2012 | 16.00p | 17.00p | 15.75p | 15.75p | 74368 |
| 29/11/2012 | 17.75p | 17.75p | 17.50p | 17.75p | 929 |
| 28/11/2012 | 17.75p | 17.75p | 17.50p | 17.75p | 25004 |
| 27/11/2012 | 17.50p | 18.00p | 17.50p | 17.75p | 50984 |
| 26/11/2012 | 15.50p | 19.00p | 15.50p | 17.50p | 77969 |
| 23/11/2012 | 15.25p | 16.50p | 15.25p | 15.50p | 44600 |
| 22/11/2012 | 14.62p | 15.83p | 14.59p | 15.25p | 35131 |
| 21/11/2012 | 14.62p | 14.62p | 14.55p | 14.62p | 50280 |
| 20/11/2012 | 14.62p | 14.75p | 14.55p | 14.62p | 29608 |
| 19/11/2012 | 14.62p | 14.75p | 14.36p | 14.62p | 302490 |
| 16/11/2012 | 14.62p | 14.80p | 14.62p | 14.62p | 2000 |
| 15/11/2012 | 14.62p | 14.62p | 14.50p | 14.62p | 0 |
| 14/11/2012 | 14.62p | 14.62p | 14.50p | 14.62p | 50000 |
| 13/11/2012 | 14.62p | 15.00p | 14.30p | 14.62p | 0 |
| 12/11/2012 | 14.50p | 15.00p | 14.30p | 14.62p | 183720 |
| 09/11/2012 | 14.50p | 15.00p | 14.30p | 14.50p | 0 |
| 08/11/2012 | 14.38p | 15.00p | 14.30p | 14.50p | 46901 |
| 07/11/2012 | 13.75p | 15.00p | 13.75p | 14.62p | 17142 |
| 06/11/2012 | 13.75p | 14.50p | 13.75p | 13.75p | 0 |
| 05/11/2012 | 13.75p | 14.50p | 13.75p | 13.75p | 1000 |
| 02/11/2012 | 13.25p | 15.00p | 13.15p | 13.75p | 176138 |
| 01/11/2012 | 13.25p | 13.75p | 13.08p | 13.25p | 255000 |
| 31/10/2012 | 12.75p | 13.25p | 12.75p | 13.25p | 35000 |
| 30/10/2012 | 12.50p | 12.75p | 12.30p | 12.75p | 93262 |
| 29/10/2012 | 12.50p | 13.00p | 12.41p | 12.50p | 0 |
| 26/10/2012 | 12.50p | 13.00p | 12.41p | 12.50p | 5827 |
| 25/10/2012 | 11.50p | 13.00p | 11.50p | 12.50p | 19666 |
| 24/10/2012 | 11.50p | 12.50p | 11.50p | 11.50p | 19811 |
| 23/10/2012 | 11.50p | 12.29p | 11.50p | 11.50p | 8095 |
| 22/10/2012 | 11.75p | 11.91p | 11.50p | 11.50p | 20108 |
| 19/10/2012 | 11.75p | 11.91p | 11.75p | 11.75p | 0 |
| 18/10/2012 | 11.75p | 11.91p | 11.75p | 11.75p | 0 |
| 17/10/2012 | 11.75p | 11.91p | 11.75p | 11.75p | 5409 |
| 16/10/2012 | 11.75p | 12.50p | 11.75p | 11.75p | 0 |
| 15/10/2012 | 11.75p | 12.50p | 11.75p | 11.75p | 200 |
| 12/10/2012 | 11.75p | 11.85p | 11.75p | 11.75p | 0 |
| 11/10/2012 | 11.75p | 11.85p | 11.75p | 11.75p | 292 |
| 10/10/2012 | 11.75p | 11.82p | 11.75p | 11.75p | 0 |
| 09/10/2012 | 11.75p | 11.82p | 11.75p | 11.75p | 0 |
| 08/10/2012 | 11.75p | 11.82p | 11.75p | 11.75p | 0 |
| 05/10/2012 | 11.75p | 11.82p | 11.75p | 11.75p | 0 |
| 04/10/2012 | 11.75p | 11.82p | 11.75p | 11.75p | 0 |
| 03/10/2012 | 11.75p | 11.82p | 11.75p | 11.75p | 0 |
| 02/10/2012 | 11.75p | 11.82p | 11.75p | 11.75p | 4450 |
| 01/10/2012 | 11.75p | 12.00p | 11.75p | 11.75p | 4613 |
| 28/09/2012 | 11.75p | 12.00p | 11.00p | 11.75p | 0 |
| 27/09/2012 | 11.75p | 12.00p | 11.00p | 11.75p | 40896 |
| 26/09/2012 | 10.75p | 12.25p | 10.50p | 11.75p | 84779 |
| 25/09/2012 | 10.50p | 11.25p | 10.45p | 10.88p | 92417 |
| 24/09/2012 | 10.38p | 10.88p | 10.25p | 10.50p | 117507 |
| 21/09/2012 | 10.25p | 10.42p | 10.25p | 10.38p | 48196 |
| 20/09/2012 | 10.25p | 10.25p | 10.18p | 10.25p | 0 |
| 19/09/2012 | 10.25p | 10.25p | 10.18p | 10.25p | 4832 |
| 18/09/2012 | 10.25p | 10.42p | 10.25p | 10.25p | 835 |
| 17/09/2012 | 10.25p | 11.01p | 10.16p | 10.25p | 42154 |
| 14/09/2012 | 10.25p | 10.25p | 10.16p | 10.25p | 10618 |
| 13/09/2012 | 10.25p | 10.44p | 10.11p | 10.25p | 49340 |
| 12/09/2012 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 11/09/2012 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 10/09/2012 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 07/09/2012 | 10.25p | 10.25p | 10.25p | 10.25p | 14435 |
| 06/09/2012 | 10.25p | 10.50p | 10.20p | 10.25p | 28320 |
| 05/09/2012 | 10.25p | 10.25p | 10.11p | 10.25p | 5000 |
| 04/09/2012 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 03/09/2012 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 31/08/2012 | 10.25p | 10.45p | 10.25p | 10.25p | 47488 |
| 30/08/2012 | 10.25p | 10.25p | 10.10p | 10.25p | 4988 |
| 29/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 28/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 24/08/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 30027 |
| 23/08/2012 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 22/08/2012 | 10.25p | 10.45p | 10.25p | 10.25p | 47488 |
| 21/08/2012 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 20/08/2012 | 10.25p | 10.25p | 10.25p | 10.25p | 68392 |
| 17/08/2012 | 10.25p | 10.40p | 9.50p | 10.25p | 0 |
| 16/08/2012 | 10.25p | 10.40p | 9.50p | 10.25p | 118207 |
| 15/08/2012 | 10.25p | 10.25p | 10.22p | 10.25p | 0 |
| 14/08/2012 | 10.25p | 10.25p | 10.22p | 10.25p | 48534 |
| 13/08/2012 | 10.25p | 10.25p | 10.08p | 10.25p | 0 |
| 10/08/2012 | 10.25p | 10.25p | 10.08p | 10.25p | 0 |
| 09/08/2012 | 10.25p | 10.25p | 10.08p | 10.25p | 0 |
| 08/08/2012 | 10.25p | 10.25p | 10.08p | 10.25p | 6860 |
| 07/08/2012 | 10.25p | 10.25p | 10.22p | 10.25p | 224 |
| 06/08/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 0 |
| 03/08/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 0 |
| 02/08/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 0 |
| 01/08/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 25000 |
| 31/07/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 0 |
| 30/07/2012 | 10.25p | 10.25p | 10.05p | 10.25p | 69731 |
| 27/07/2012 | 10.25p | 10.38p | 10.25p | 10.25p | 0 |
| 26/07/2012 | 10.25p | 10.38p | 10.25p | 10.25p | 0 |
| 25/07/2012 | 10.25p | 10.38p | 10.25p | 10.25p | 47786 |
| 24/07/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 23/07/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 59159 |
| 20/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 17324 |
| 19/07/2012 | 10.25p | 10.50p | 10.00p | 10.25p | 67490 |
| 18/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 524 |
| 17/07/2012 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 16/07/2012 | 10.25p | 10.25p | 10.25p | 10.25p | 96929 |
| 13/07/2012 | 10.25p | 10.30p | 10.25p | 10.25p | 0 |
| 12/07/2012 | 10.25p | 10.30p | 10.25p | 10.25p | 0 |
| 11/07/2012 | 10.25p | 10.30p | 10.25p | 10.25p | 2579 |
| 10/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 9318 |
| 09/07/2012 | 10.25p | 10.35p | 10.25p | 10.25p | 0 |
| 06/07/2012 | 10.25p | 10.35p | 10.25p | 10.25p | 0 |
| 05/07/2012 | 10.25p | 10.35p | 10.25p | 10.25p | 48496 |
| 04/07/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 03/07/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 48402 |
| 02/07/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 0 |
| 29/06/2012 | 10.25p | 10.25p | 10.00p | 10.25p | 10752 |
| 28/06/2012 | 10.25p | 10.30p | 10.25p | 10.25p | 150 |
| 27/06/2012 | 10.25p | 10.38p | 10.25p | 10.25p | 0 |
| 26/06/2012 | 10.25p | 10.38p | 10.25p | 10.25p | 0 |
| 25/06/2012 | 10.38p | 10.38p | 10.25p | 10.25p | 0 |
| 22/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 21/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 20/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 19/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 18/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 15/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 2000 |
| 14/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 0 |
| 13/06/2012 | 10.25p | 10.33p | 10.25p | 10.25p | 2000 |
| 12/06/2012 | 10.25p | 10.33p | 10.13p | 10.25p | 52000 |
| 11/06/2012 | 10.25p | 10.35p | 10.25p | 10.25p | 222 |
| 08/06/2012 | 10.25p | 10.37p | 10.25p | 10.25p | 2400 |
| 07/06/2012 | 10.38p | 10.38p | 10.04p | 10.25p | 8000 |
| 06/06/2012 | 10.38p | 10.63p | 10.38p | 10.38p | 0 |
| 01/06/2012 | 10.63p | 10.63p | 10.38p | 10.38p | 55235 |
| 31/05/2012 | 10.63p | 10.63p | 10.20p | 10.63p | 0 |
| 30/05/2012 | 10.63p | 10.63p | 10.20p | 10.63p | 0 |
| 29/05/2012 | 10.63p | 10.63p | 10.20p | 10.63p | 0 |
| 28/05/2012 | 10.63p | 10.63p | 10.20p | 10.63p | 20000 |
| 25/05/2012 | 10.63p | 10.63p | 10.55p | 10.63p | 0 |
| 24/05/2012 | 10.63p | 10.63p | 10.55p | 10.63p | 0 |
| 23/05/2012 | 10.63p | 10.63p | 10.55p | 10.63p | 0 |
| 22/05/2012 | 10.63p | 10.63p | 10.55p | 10.63p | 0 |
| 21/05/2012 | 10.63p | 10.63p | 10.55p | 10.63p | 0 |
| 18/05/2012 | 10.63p | 10.63p | 10.55p | 10.63p | 12018 |
| 17/05/2012 | 10.75p | 10.75p | 10.50p | 10.63p | 780 |
| 16/05/2012 | 10.63p | 11.25p | 10.63p | 10.75p | 0 |
| 15/05/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 5000 |
| 14/05/2012 | 11.13p | 11.15p | 11.13p | 11.13p | 0 |
| 11/05/2012 | 11.13p | 11.15p | 11.13p | 11.13p | 0 |
| 10/05/2012 | 11.13p | 11.15p | 11.13p | 11.13p | 0 |
| 09/05/2012 | 11.13p | 11.15p | 11.13p | 11.13p | 0 |
| 08/05/2012 | 11.13p | 11.15p | 11.13p | 11.13p | 206 |
| 04/05/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 11500 |
| 03/05/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 0 |
| 02/05/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 0 |
| 01/05/2012 | 11.13p | 11.13p | 11.00p | 11.13p | 5742 |
*Close Price adjusted for both dividends and splits