Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/03/2014 29.00p 31.00p 29.00p 30.25p 69304
18/03/2014 28.50p 29.00p 28.50p 29.00p 14000
17/03/2014 28.50p 28.50p 28.00p 28.00p 0
14/03/2014 28.50p 28.50p 28.28p 28.50p 5729
13/03/2014 28.50p 28.50p 28.25p 28.50p 0
12/03/2014 28.50p 28.50p 28.25p 28.50p 0
11/03/2014 28.50p 28.50p 28.25p 28.50p 0
10/03/2014 28.50p 28.50p 28.25p 28.50p 26817
07/03/2014 28.50p 28.50p 28.00p 28.50p 0
06/03/2014 28.50p 28.50p 28.00p 28.50p 0
05/03/2014 28.00p 28.50p 28.00p 28.50p 13051
04/03/2014 28.00p 29.00p 28.00p 28.00p 125000
03/03/2014 28.00p 28.00p 27.75p 28.00p 0
28/02/2014 28.00p 28.00p 28.00p 28.00p 85000
27/02/2014 28.00p 28.00p 28.00p 28.00p 15000
26/02/2014 28.00p 28.00p 27.25p 28.00p 0
25/02/2014 28.00p 28.00p 27.25p 28.00p 0
24/02/2014 28.00p 28.00p 27.25p 28.00p 0
21/02/2014 28.00p 28.00p 27.25p 28.00p 0
20/02/2014 27.25p 28.00p 27.25p 28.00p 36573
19/02/2014 27.25p 27.25p 27.00p 27.25p 0
18/02/2014 27.25p 27.25p 27.00p 27.25p 13000
17/02/2014 27.25p 27.50p 27.05p 27.25p 24885
14/02/2014 27.25p 27.25p 27.15p 27.25p 20000
13/02/2014 27.25p 27.25p 27.16p 27.25p 12344
12/02/2014 27.25p 27.50p 26.75p 27.25p 0
11/02/2014 26.75p 27.50p 26.75p 27.25p 9652
10/02/2014 26.75p 26.90p 26.75p 26.75p 10000
07/02/2014 26.75p 27.00p 26.50p 26.75p 42746
06/02/2014 26.75p 27.50p 26.50p 26.75p 0
05/02/2014 26.75p 27.50p 26.50p 26.75p 0
04/02/2014 26.75p 27.50p 26.50p 26.75p 0
03/02/2014 26.75p 27.50p 26.50p 26.75p 0
31/01/2014 26.75p 27.50p 26.50p 26.75p 0
30/01/2014 27.00p 27.50p 26.50p 26.75p 14465
29/01/2014 27.00p 27.50p 27.00p 27.00p 114
28/01/2014 27.00p 27.00p 26.55p 27.00p 0
27/01/2014 27.00p 27.00p 26.55p 27.00p 3725
24/01/2014 27.00p 27.00p 26.55p 27.00p 6800
23/01/2014 27.25p 27.25p 27.00p 27.00p 22223
22/01/2014 27.25p 27.25p 27.10p 27.25p 3000
21/01/2014 27.25p 27.25p 27.13p 27.25p 6000
20/01/2014 27.25p 27.88p 27.10p 27.25p 0
17/01/2014 27.25p 27.88p 27.10p 27.25p 32436
16/01/2014 27.25p 27.25p 27.00p 27.25p 0
15/01/2014 27.25p 27.25p 27.00p 27.25p 0
14/01/2014 27.25p 27.25p 27.00p 27.25p 4826
13/01/2014 27.50p 27.50p 27.00p 27.25p 27763
10/01/2014 27.50p 28.00p 27.50p 27.50p 5000
09/01/2014 25.50p 28.00p 25.50p 27.50p 14626
08/01/2014 25.50p 25.50p 25.00p 25.50p 80000
07/01/2014 25.50p 26.00p 25.50p 25.50p 32692
06/01/2014 25.50p 25.50p 25.50p 25.50p 7000
03/01/2014 25.50p 25.50p 25.50p 25.50p 7658
02/01/2014 25.50p 26.50p 25.50p 25.50p 0
31/12/2013 25.50p 26.50p 25.50p 25.50p 0
30/12/2013 25.50p 26.50p 25.50p 25.50p 9102
27/12/2013 25.50p 25.50p 25.25p 25.50p 5000
24/12/2013 25.50p 26.00p 25.50p 25.50p 0
23/12/2013 25.50p 26.00p 25.50p 25.50p 4000
20/12/2013 27.50p 28.25p 25.26p 25.50p 90500
19/12/2013 29.12p 29.12p 27.00p 28.25p 60159
18/12/2013 29.25p 29.25p 29.00p 29.12p 13023
17/12/2013 29.25p 30.50p 29.05p 30.50p 13000
16/12/2013 29.25p 29.50p 29.05p 29.25p 0
13/12/2013 29.25p 29.50p 29.05p 29.25p 17332
12/12/2013 29.25p 30.50p 29.25p 29.25p 0
11/12/2013 29.25p 30.50p 29.25p 30.50p 0
10/12/2013 29.25p 29.50p 29.25p 29.25p 0
09/12/2013 29.50p 29.50p 29.25p 29.25p 353
06/12/2013 29.50p 31.00p 29.50p 30.50p 0
05/12/2013 29.50p 31.00p 29.50p 29.50p 0
04/12/2013 30.50p 31.00p 29.50p 29.50p 18821
03/12/2013 30.75p 31.00p 30.50p 30.50p 0
02/12/2013 31.00p 31.00p 30.50p 30.75p 9400
29/11/2013 32.25p 33.00p 30.50p 31.00p 68502
28/11/2013 27.50p 32.99p 27.50p 32.25p 122048
27/11/2013 26.00p 28.50p 26.00p 27.50p 53443
26/11/2013 24.75p 26.57p 24.75p 26.00p 16800
25/11/2013 24.75p 25.50p 24.75p 24.75p 515
22/11/2013 24.75p 25.50p 24.75p 24.75p 800
21/11/2013 24.75p 25.50p 24.75p 24.75p 7500
20/11/2013 24.75p 24.75p 24.75p 24.75p 10000
19/11/2013 24.75p 25.00p 24.75p 24.75p 1000
18/11/2013 24.75p 25.50p 24.75p 24.75p 15000
15/11/2013 25.00p 25.20p 24.75p 24.75p 5185
14/11/2013 25.00p 25.20p 25.00p 25.00p 0
13/11/2013 25.00p 25.20p 25.00p 25.00p 4000
12/11/2013 25.00p 26.00p 25.00p 25.00p 0
11/11/2013 25.00p 26.00p 25.00p 25.00p 8780
08/11/2013 25.00p 26.00p 25.00p 25.00p 0
07/11/2013 25.00p 26.00p 25.00p 25.00p 384
06/11/2013 25.00p 26.00p 25.00p 25.00p 6666
05/11/2013 25.00p 25.20p 25.00p 25.00p 4000
04/11/2013 25.00p 26.00p 25.00p 25.00p 0
01/11/2013 25.00p 26.00p 25.00p 25.00p 23866
31/10/2013 25.50p 26.00p 25.00p 25.00p 63200
30/10/2013 24.50p 26.00p 24.50p 25.50p 62000
29/10/2013 24.00p 24.60p 24.00p 24.50p 13000
28/10/2013 24.00p 24.25p 23.98p 24.00p 0
25/10/2013 24.25p 24.25p 23.98p 24.00p 20518
24/10/2013 24.25p 25.00p 24.25p 24.25p 0
23/10/2013 24.50p 25.00p 24.25p 24.25p 28446
22/10/2013 25.50p 25.95p 24.00p 24.50p 146547
21/10/2013 23.50p 25.00p 23.50p 24.25p 23200
18/10/2013 23.50p 24.00p 23.50p 23.50p 0
17/10/2013 23.50p 24.00p 23.50p 23.50p 0
16/10/2013 23.50p 24.00p 23.50p 23.50p 4000
15/10/2013 22.00p 24.00p 22.00p 23.50p 32299
14/10/2013 22.00p 23.00p 21.50p 22.00p 0
11/10/2013 22.00p 23.00p 21.50p 22.00p 0
10/10/2013 21.50p 23.00p 21.50p 22.00p 9961
09/10/2013 21.50p 22.00p 21.50p 22.00p 10000
08/10/2013 21.75p 21.75p 21.50p 21.50p 4545
07/10/2013 21.75p 21.75p 21.00p 21.75p 25000
04/10/2013 21.75p 23.00p 21.75p 21.75p 0
03/10/2013 22.50p 23.00p 21.75p 21.75p 20000
02/10/2013 22.75p 23.00p 22.50p 22.50p 0
01/10/2013 22.50p 23.00p 22.50p 22.75p 17000
30/09/2013 21.25p 24.50p 21.25p 22.50p 137636
27/09/2013 21.25p 21.40p 21.25p 21.25p 32630
26/09/2013 18.75p 21.50p 18.75p 21.25p 126499
25/09/2013 18.50p 19.75p 18.50p 18.75p 6045
24/09/2013 18.50p 19.00p 18.25p 18.50p 0
23/09/2013 18.50p 19.00p 18.25p 18.50p 0
20/09/2013 18.25p 19.00p 18.25p 18.50p 3000
19/09/2013 18.25p 18.95p 18.00p 18.25p 50000
18/09/2013 18.25p 19.00p 18.25p 18.25p 4000
17/09/2013 18.25p 18.50p 17.95p 18.25p 0
16/09/2013 18.25p 18.50p 17.95p 18.25p 30000
13/09/2013 17.50p 18.50p 17.50p 18.25p 46493
12/09/2013 17.50p 17.50p 17.50p 17.50p 40000
11/09/2013 17.50p 18.50p 17.50p 17.50p 10000
10/09/2013 17.50p 17.50p 16.80p 17.50p 18
09/09/2013 17.50p 18.00p 17.10p 17.50p 0
06/09/2013 17.50p 18.00p 17.10p 17.50p 60000
05/09/2013 17.50p 18.00p 16.50p 17.50p 140000
04/09/2013 17.50p 17.50p 16.20p 17.50p 0
03/09/2013 17.50p 17.50p 16.20p 17.50p 0
02/09/2013 16.75p 17.50p 16.20p 17.50p 30000
30/08/2013 16.50p 17.00p 16.50p 16.75p 36000
29/08/2013 16.50p 16.75p 16.50p 16.50p 0
28/08/2013 16.50p 16.75p 16.50p 16.50p 0
27/08/2013 16.50p 16.75p 16.50p 16.50p 0
23/08/2013 16.50p 16.75p 16.50p 16.50p 0
22/08/2013 16.50p 16.75p 16.50p 16.50p 0
21/08/2013 16.75p 16.75p 16.50p 16.50p 14435
20/08/2013 16.75p 16.75p 16.47p 16.75p 65000
19/08/2013 16.75p 18.00p 16.75p 16.75p 5388
16/08/2013 16.50p 17.00p 16.50p 16.75p 5000
15/08/2013 16.50p 17.00p 16.50p 16.50p 0
14/08/2013 16.50p 17.00p 16.50p 16.50p 1470
13/08/2013 16.50p 17.00p 16.50p 16.50p 0
12/08/2013 16.50p 17.00p 16.50p 16.50p 8428
09/08/2013 16.50p 16.95p 16.10p 16.50p 0
08/08/2013 16.75p 16.95p 16.10p 16.50p 25081
07/08/2013 16.25p 17.00p 16.00p 16.00p 47227
06/08/2013 16.25p 16.93p 16.25p 16.25p 25000
05/08/2013 16.25p 16.25p 16.07p 16.25p 0
02/08/2013 16.25p 16.25p 16.07p 16.25p 0
01/08/2013 16.25p 16.25p 16.07p 16.25p 3175
31/07/2013 16.25p 16.25p 16.07p 16.25p 6503
30/07/2013 16.25p 16.25p 14.75p 16.25p 0
29/07/2013 16.25p 16.25p 14.75p 16.25p 0
26/07/2013 14.75p 16.25p 14.75p 16.25p 47000
25/07/2013 14.75p 14.75p 14.00p 14.75p 0
24/07/2013 14.75p 14.75p 14.00p 14.75p 0
23/07/2013 14.75p 14.75p 14.70p 14.75p 49825
22/07/2013 14.75p 14.75p 14.75p 14.75p 0
19/07/2013 14.75p 14.75p 14.75p 14.75p 250
18/07/2013 14.75p 15.00p 14.75p 14.75p 0
17/07/2013 14.75p 15.00p 14.75p 14.75p 0
16/07/2013 14.75p 15.00p 14.75p 14.75p 0
15/07/2013 14.75p 15.00p 14.75p 14.75p 0
12/07/2013 15.00p 15.00p 14.75p 14.75p 28341
11/07/2013 15.00p 15.00p 14.50p 15.00p 0
10/07/2013 15.00p 15.00p 14.50p 15.00p 0
09/07/2013 15.00p 15.00p 14.50p 15.00p 0
08/07/2013 15.00p 15.00p 14.50p 15.00p 9579
05/07/2013 15.25p 15.25p 14.80p 15.00p 4000
04/07/2013 15.25p 15.48p 15.25p 15.25p 14914
03/07/2013 15.25p 15.50p 15.25p 15.25p 0
02/07/2013 15.25p 15.50p 15.25p 15.25p 0
01/07/2013 15.25p 15.50p 15.25p 15.25p 0
28/06/2013 15.25p 15.50p 15.25p 15.50p 0
27/06/2013 15.25p 15.48p 15.25p 15.25p 0
26/06/2013 15.25p 15.48p 15.25p 15.25p 0
25/06/2013 15.25p 15.48p 15.25p 15.25p 2570
24/06/2013 15.25p 16.00p 15.25p 15.25p 0
21/06/2013 15.25p 16.00p 15.25p 15.25p 618
20/06/2013 15.25p 15.48p 15.25p 15.25p 0
19/06/2013 15.25p 15.48p 15.25p 15.25p 0
18/06/2013 15.25p 15.48p 15.25p 15.25p 1000
17/06/2013 15.25p 16.25p 15.25p 15.25p 0
14/06/2013 15.25p 16.25p 15.25p 15.25p 0
13/06/2013 15.25p 16.25p 15.25p 15.25p 0
12/06/2013 15.25p 16.25p 15.25p 15.25p 0
11/06/2013 15.38p 16.25p 15.25p 15.25p 0
10/06/2013 15.38p 16.25p 15.38p 15.38p 0
07/06/2013 15.38p 16.25p 15.38p 15.38p 0

*Close Price adjusted for both dividends and splits