Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/11/2011 11.38p 11.38p 11.30p 11.38p 0
01/11/2011 11.38p 11.38p 11.30p 11.38p 0
31/10/2011 11.38p 11.38p 11.30p 11.38p 16000
28/10/2011 11.38p 11.38p 11.30p 11.38p 23273
27/10/2011 11.38p 11.75p 10.75p 11.38p 0
26/10/2011 11.38p 11.75p 10.75p 11.38p 0
25/10/2011 11.38p 11.75p 10.75p 11.38p 0
24/10/2011 11.38p 11.75p 10.75p 11.38p 0
21/10/2011 10.75p 11.75p 10.75p 11.38p 115912
20/10/2011 10.25p 11.00p 10.25p 10.75p 103400
19/10/2011 10.25p 11.00p 10.25p 10.25p 50000
18/10/2011 11.00p 11.00p 10.25p 10.25p 305000
17/10/2011 11.25p 11.25p 10.50p 11.00p 425000
14/10/2011 10.75p 11.37p 10.00p 11.25p 16421
13/10/2011 11.50p 11.50p 10.00p 11.25p 15000
12/10/2011 12.50p 12.50p 11.50p 11.50p 10250
11/10/2011 13.50p 13.50p 10.50p 12.50p 127321
10/10/2011 13.25p 13.50p 13.10p 13.50p 0
07/10/2011 13.25p 13.25p 13.10p 13.25p 5000
06/10/2011 13.25p 13.25p 12.50p 13.25p 115295
05/10/2011 13.25p 13.75p 13.25p 13.25p 0
04/10/2011 13.75p 13.75p 13.25p 13.25p 2500
03/10/2011 13.75p 13.75p 13.50p 13.75p 0
30/09/2011 13.75p 13.75p 13.50p 13.75p 8123
29/09/2011 13.75p 14.50p 13.71p 13.75p 0
28/09/2011 13.75p 14.50p 13.71p 13.75p 0
27/09/2011 14.50p 14.50p 13.71p 13.75p 6221
26/09/2011 14.50p 14.50p 14.00p 14.50p 0
23/09/2011 14.50p 14.50p 14.00p 14.50p 6035
22/09/2011 14.50p 14.76p 14.50p 14.50p 0
21/09/2011 14.50p 14.76p 14.50p 14.50p 0
20/09/2011 14.50p 14.76p 14.50p 14.50p 0
19/09/2011 14.75p 14.76p 14.50p 14.50p 1693
16/09/2011 14.75p 16.00p 14.75p 14.75p 0
15/09/2011 16.00p 16.00p 14.75p 14.75p 17174
14/09/2011 16.00p 16.00p 15.64p 16.00p 6393
13/09/2011 16.00p 16.00p 15.64p 16.00p 6393
12/09/2011 16.00p 16.00p 15.65p 16.00p 6393
09/09/2011 16.00p 16.00p 15.65p 16.00p 0
08/09/2011 16.00p 16.00p 15.65p 16.00p 0
07/09/2011 16.00p 16.00p 15.65p 16.00p 150
06/09/2011 16.00p 16.00p 15.75p 16.00p 0
05/09/2011 16.00p 16.00p 15.75p 16.00p 0
02/09/2011 16.00p 16.00p 15.75p 16.00p 0
01/09/2011 16.00p 16.00p 15.75p 16.00p 0
31/08/2011 16.00p 16.00p 15.75p 16.00p 0
30/08/2011 16.00p 16.00p 15.75p 16.00p 0
26/08/2011 16.00p 16.00p 15.75p 16.00p 17000
25/08/2011 16.00p 16.00p 14.50p 16.00p 200000
24/08/2011 16.00p 16.50p 15.25p 16.00p 0
23/08/2011 16.00p 16.50p 15.25p 16.00p 0
22/08/2011 16.00p 16.50p 15.25p 16.00p 0
19/08/2011 16.50p 16.50p 15.25p 16.00p 0
18/08/2011 16.00p 16.00p 15.25p 16.00p 0
17/08/2011 16.00p 16.00p 15.25p 16.00p 0
16/08/2011 16.00p 16.00p 15.25p 16.00p 0
15/08/2011 16.00p 16.00p 15.25p 16.00p 866
12/08/2011 16.00p 16.50p 16.00p 16.00p 0
11/08/2011 16.00p 16.00p 16.00p 16.00p 0
10/08/2011 16.00p 16.50p 16.00p 16.00p 6500
09/08/2011 15.50p 15.50p 15.50p 15.50p 0
08/08/2011 15.50p 15.75p 15.00p 15.50p 0
05/08/2011 15.50p 15.75p 15.00p 15.50p 8949
04/08/2011 15.63p 15.63p 15.63p 15.63p 0
03/08/2011 15.63p 15.63p 15.63p 15.63p 0
02/08/2011 15.63p 15.63p 15.63p 15.63p 0
01/08/2011 15.63p 15.63p 15.63p 15.63p 0
29/07/2011 15.63p 16.00p 15.25p 15.63p 0
28/07/2011 15.63p 16.00p 15.25p 15.63p 482918
27/07/2011 15.50p 15.63p 15.33p 15.63p 50000
26/07/2011 15.50p 15.50p 15.11p 15.50p 0
25/07/2011 15.50p 15.50p 15.11p 15.50p 3207
22/07/2011 15.50p 15.50p 15.00p 15.50p 4000
21/07/2011 15.50p 15.50p 15.12p 15.50p 450
20/07/2011 15.50p 16.25p 15.00p 15.50p 0
19/07/2011 15.75p 16.25p 15.00p 15.50p 0
18/07/2011 16.25p 16.25p 15.00p 15.75p 17500
15/07/2011 16.25p 16.25p 16.25p 16.25p 0
14/07/2011 16.25p 17.00p 16.00p 16.25p 0
13/07/2011 16.00p 17.00p 16.00p 16.25p 0
12/07/2011 17.00p 17.00p 16.00p 16.50p 65567
11/07/2011 17.00p 17.00p 16.00p 17.00p 115802
08/07/2011 17.00p 17.00p 16.75p 17.00p 0
07/07/2011 16.75p 17.00p 16.75p 17.00p 1239
06/07/2011 16.25p 17.50p 15.50p 16.75p 91217
05/07/2011 13.50p 17.24p 12.50p 16.25p 109907
04/07/2011 12.50p 12.50p 12.50p 12.50p 0
01/07/2011 12.50p 12.50p 12.50p 12.50p 0
30/06/2011 12.50p 12.50p 12.50p 12.50p 24485
29/06/2011 12.25p 13.06p 12.25p 12.50p 0
28/06/2011 12.25p 13.06p 12.25p 12.25p 0
27/06/2011 12.25p 13.06p 12.25p 12.25p 0
24/06/2011 12.25p 13.06p 12.25p 12.25p 4000
23/06/2011 12.25p 13.00p 12.25p 12.25p 15500
22/06/2011 12.25p 12.25p 12.25p 12.25p 0
21/06/2011 12.25p 12.25p 12.25p 12.25p 0
20/06/2011 12.25p 12.25p 12.25p 12.25p 0
17/06/2011 12.25p 13.00p 12.25p 12.25p 0
16/06/2011 12.25p 13.00p 12.25p 12.25p 0
15/06/2011 12.25p 13.00p 12.25p 12.25p 5730
14/06/2011 12.25p 13.00p 12.25p 12.25p 0
13/06/2011 12.25p 13.00p 12.25p 12.25p 382
10/06/2011 11.50p 14.00p 11.50p 12.75p 74068
09/06/2011 11.38p 11.88p 11.25p 11.75p 271145
08/06/2011 11.25p 11.88p 11.25p 11.38p 54210
07/06/2011 11.25p 11.45p 11.25p 11.25p 205
06/06/2011 11.25p 11.25p 10.69p 11.25p 7369
03/06/2011 11.25p 11.25p 11.25p 11.25p 0
02/06/2011 11.25p 11.48p 11.25p 11.25p 0
01/06/2011 11.25p 11.48p 11.25p 11.25p 435
31/05/2011 11.25p 11.25p 10.69p 11.25p 1310
27/05/2011 11.25p 11.48p 11.25p 11.25p 19554
26/05/2011 11.25p 11.25p 11.25p 11.25p 0
25/05/2011 11.25p 11.25p 11.25p 11.25p 0
24/05/2011 11.25p 11.25p 11.25p 11.25p 0
23/05/2011 11.25p 11.25p 11.25p 11.25p 0
20/05/2011 11.25p 11.25p 11.25p 11.25p 0
19/05/2011 11.25p 11.25p 10.88p 11.25p 0
18/05/2011 11.25p 11.25p 10.88p 11.25p 0
17/05/2011 11.25p 11.25p 10.88p 11.25p 1379
16/05/2011 11.25p 11.51p 11.25p 11.25p 3000
13/05/2011 11.25p 11.25p 11.25p 11.25p 0
12/05/2011 11.25p 11.85p 11.25p 11.25p 0
11/05/2011 11.25p 11.85p 11.25p 11.25p 0
10/05/2011 11.25p 11.85p 11.25p 11.25p 0
09/05/2011 11.25p 11.85p 11.25p 11.25p 0
06/05/2011 11.25p 11.85p 11.25p 11.25p 6483
05/05/2011 11.25p 11.30p 11.25p 11.25p 0
04/05/2011 11.25p 11.30p 11.25p 11.25p 0
03/05/2011 11.25p 11.30p 11.25p 11.25p 4000
28/04/2011 11.25p 11.75p 11.25p 11.25p 40000
27/04/2011 11.25p 11.25p 10.68p 11.25p 0
26/04/2011 11.25p 11.25p 10.68p 11.25p 0
21/04/2011 11.25p 11.25p 10.68p 11.25p 0
20/04/2011 11.25p 11.25p 10.68p 11.25p 0
19/04/2011 11.25p 11.25p 10.68p 11.25p 0
18/04/2011 11.25p 11.25p 10.68p 11.25p 0
15/04/2011 11.25p 11.25p 10.68p 11.25p 5682
14/04/2011 11.25p 11.25p 11.17p 11.25p 0
13/04/2011 11.25p 11.25p 11.17p 11.25p 6000
12/04/2011 11.00p 11.25p 11.00p 11.25p 2000
11/04/2011 11.25p 12.00p 10.62p 11.25p 78755
08/04/2011 11.50p 12.75p 10.50p 11.25p 126622
07/04/2011 12.50p 12.77p 12.22p 12.75p 190432
06/04/2011 12.50p 12.50p 12.25p 12.50p 18265
05/04/2011 12.50p 12.50p 12.00p 12.50p 0
04/04/2011 12.50p 12.50p 12.00p 12.50p 23046
01/04/2011 12.50p 12.50p 12.29p 12.50p 13979
31/03/2011 12.50p 12.50p 12.29p 12.50p 2056
30/03/2011 12.50p 12.50p 12.00p 12.50p 3018
29/03/2011 12.50p 12.50p 12.00p 12.50p 5000
28/03/2011 12.50p 12.50p 12.00p 12.50p 19578
25/03/2011 12.50p 12.50p 12.00p 12.50p 2071
24/03/2011 12.75p 12.75p 12.00p 12.50p 7801
23/03/2011 12.75p 12.75p 10.75p 12.75p 0
22/03/2011 12.75p 12.75p 10.75p 12.75p 45744
21/03/2011 12.75p 12.75p 12.00p 12.75p 7000
18/03/2011 12.75p 12.75p 12.75p 12.75p 0
17/03/2011 12.75p 12.75p 12.75p 12.75p 0
16/03/2011 12.75p 12.75p 12.75p 12.75p 0
15/03/2011 12.75p 12.90p 12.75p 12.75p 0
14/03/2011 12.75p 12.90p 12.75p 12.75p 2217
11/03/2011 13.00p 13.50p 12.00p 12.75p 21700
10/03/2011 13.00p 13.00p 12.00p 13.00p 1666
09/03/2011 14.00p 13.00p 12.00p 13.00p 30888
08/03/2011 14.00p 14.00p 11.50p 14.00p 62000
07/03/2011 14.00p 14.15p 14.00p 14.00p 166
04/03/2011 14.00p 14.00p 13.50p 14.00p 0
03/03/2011 14.25p 14.00p 13.50p 14.00p 4700
02/03/2011 14.25p 14.25p 13.50p 14.25p 400
01/03/2011 14.25p 14.50p 13.50p 14.25p 0
28/02/2011 14.25p 14.50p 13.50p 14.25p 0
25/02/2011 14.00p 14.50p 13.50p 14.25p 0
24/02/2011 14.25p 14.25p 13.50p 14.25p 0
23/02/2011 14.25p 14.25p 13.50p 14.25p 2000
22/02/2011 14.25p 14.25p 13.50p 14.25p 0
21/02/2011 14.75p 14.25p 13.50p 14.25p 15000
18/02/2011 14.75p 14.75p 13.50p 14.75p 0
17/02/2011 14.75p 14.75p 13.50p 14.75p 9091
16/02/2011 14.75p 14.75p 13.00p 14.75p 0
15/02/2011 14.75p 14.75p 13.00p 14.75p 28380
14/02/2011 14.50p 14.75p 14.33p 14.75p 319
11/02/2011 14.75p 14.75p 13.50p 14.75p 0
10/02/2011 14.75p 14.75p 13.50p 14.75p 0
09/02/2011 13.50p 14.75p 13.50p 14.75p 5200
08/02/2011 13.55p 14.75p 13.55p 14.75p 9000
07/02/2011 14.33p 14.75p 14.33p 14.75p 7088
04/02/2011 14.33p 14.75p 14.33p 14.75p 10188
03/02/2011 13.50p 14.75p 13.50p 14.75p 15184
02/02/2011 14.75p 15.00p 13.00p 14.75p 0
01/02/2011 15.00p 15.00p 13.00p 14.75p 42500
31/01/2011 15.50p 15.50p 14.50p 15.00p 28864
28/01/2011 16.25p 16.25p 14.00p 15.50p 133036
27/01/2011 13.50p 16.60p 12.95p 16.25p 260969
26/01/2011 13.50p 14.00p 12.55p 13.50p 36080
25/01/2011 12.50p 13.50p 12.05p 13.50p 267382
24/01/2011 12.75p 12.75p 11.00p 12.50p 73435
21/01/2011 13.00p 13.00p 12.62p 12.75p 9881
20/01/2011 13.00p 13.00p 13.00p 13.00p 0
19/01/2011 13.25p 13.35p 13.00p 13.00p 7360

*Close Price adjusted for both dividends and splits