Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2010 18.00p 18.00p 18.00p 18.00p 0
24/09/2010 18.00p 18.00p 17.10p 18.00p 984
23/09/2010 18.50p 18.50p 17.00p 18.00p 8488
22/09/2010 18.50p 18.50p 17.00p 18.50p 6000
21/09/2010 18.50p 18.50p 17.17p 18.50p 1871
20/09/2010 18.50p 18.50p 17.17p 18.50p 4689
17/09/2010 18.50p 18.50p 17.17p 18.50p 1477
16/09/2010 18.50p 19.35p 17.15p 18.50p 14834
15/09/2010 21.50p 21.50p 17.00p 18.50p 80448
14/09/2010 25.00p 25.00p 21.50p 21.50p 15000
13/09/2010 25.00p 25.00p 24.75p 25.00p 7000
10/09/2010 25.00p 25.65p 25.00p 25.00p 20000
09/09/2010 25.00p 25.00p 25.00p 25.00p 0
08/09/2010 25.00p 25.00p 24.82p 25.00p 3000
07/09/2010 25.00p 25.88p 25.00p 25.00p 91
06/09/2010 25.00p 25.00p 24.82p 25.00p 6591
03/09/2010 25.00p 25.90p 24.82p 25.00p 27871
02/09/2010 25.00p 25.00p 25.00p 25.00p 0
01/09/2010 25.00p 25.00p 24.26p 25.00p 11200
31/08/2010 25.00p 25.00p 24.80p 25.00p 6000
27/08/2010 25.00p 26.00p 24.80p 25.00p 17043
26/08/2010 25.00p 25.00p 25.00p 25.00p 0
25/08/2010 25.00p 25.00p 24.75p 25.00p 8165
24/08/2010 25.00p 25.00p 24.71p 25.00p 36500
23/08/2010 25.00p 25.00p 25.00p 25.00p 0
20/08/2010 25.00p 25.00p 25.00p 25.00p 0
19/08/2010 25.00p 25.00p 25.00p 25.00p 0
18/08/2010 25.00p 25.00p 24.71p 25.00p 42398
17/08/2010 25.00p 25.00p 25.00p 25.00p 18034
16/08/2010 25.00p 25.00p 24.71p 25.00p 19134
13/08/2010 25.00p 26.00p 24.68p 25.00p 33083
12/08/2010 23.50p 25.00p 23.50p 25.00p 39700
11/08/2010 21.50p 23.50p 21.50p 23.50p 30000
10/08/2010 21.50p 22.20p 20.36p 21.50p 5085
09/08/2010 21.50p 22.55p 21.50p 21.50p 2095
06/08/2010 21.50p 21.50p 21.50p 21.50p 0
05/08/2010 21.50p 22.60p 21.50p 21.50p 104
04/08/2010 21.50p 21.50p 21.50p 21.50p 0
03/08/2010 21.50p 22.64p 20.36p 21.50p 7452
02/08/2010 21.00p 22.67p 19.84p 21.50p 31460
30/07/2010 21.50p 23.00p 18.50p 21.00p 62115
29/07/2010 22.00p 22.36p 20.00p 21.50p 24100
28/07/2010 22.50p 23.00p 21.15p 22.00p 10564
27/07/2010 23.00p 24.00p 22.50p 22.50p 4098
26/07/2010 24.00p 24.00p 22.00p 23.00p 9930
23/07/2010 24.00p 24.25p 24.00p 24.00p 3531
22/07/2010 24.00p 24.00p 23.00p 24.00p 10000
21/07/2010 24.00p 24.00p 22.00p 24.00p 28397
20/07/2010 24.00p 24.34p 23.00p 24.00p 10000
19/07/2010 26.50p 26.50p 23.00p 24.00p 11742
16/07/2010 27.50p 27.50p 25.00p 26.50p 3423
15/07/2010 27.50p 27.50p 27.50p 27.50p 0
14/07/2010 27.50p 27.50p 27.50p 27.50p 0
13/07/2010 27.50p 27.50p 27.50p 27.50p 0
12/07/2010 27.50p 27.50p 27.50p 27.50p 0
09/07/2010 27.50p 28.00p 25.00p 27.50p 13094
08/07/2010 28.50p 28.63p 27.00p 27.50p 15497
07/07/2010 35.50p 36.50p 28.00p 28.50p 50048
06/07/2010 36.50p 36.50p 34.00p 35.50p 32325
05/07/2010 37.00p 37.15p 36.25p 36.50p 109000
02/07/2010 37.00p 37.00p 36.00p 37.00p 7000
01/07/2010 37.00p 37.95p 36.72p 37.00p 31233
30/06/2010 33.50p 39.85p 33.50p 37.00p 40750
29/06/2010 31.50p 35.82p 30.63p 33.50p 44235
28/06/2010 26.50p 30.00p 26.50p 28.50p 7907
25/06/2010 26.50p 27.50p 26.50p 26.50p 750
24/06/2010 25.00p 26.50p 25.00p 26.50p 20000
23/06/2010 24.50p 25.25p 24.50p 25.00p 12800
22/06/2010 24.50p 25.25p 24.50p 24.50p 4000
21/06/2010 24.50p 25.25p 24.50p 24.50p 29219
18/06/2010 24.50p 24.50p 24.50p 24.50p 0
17/06/2010 23.50p 24.86p 23.50p 24.50p 3017
16/06/2010 24.00p 24.00p 21.00p 23.50p 13888
15/06/2010 24.00p 25.00p 23.00p 24.00p 12400
14/06/2010 24.00p 24.00p 24.00p 24.00p 0
11/06/2010 24.00p 24.98p 22.00p 24.00p 20000
10/06/2010 24.00p 24.58p 24.00p 24.00p 5004
09/06/2010 24.50p 24.50p 23.02p 24.00p 502
08/06/2010 24.50p 24.50p 24.50p 24.50p 0
07/06/2010 24.50p 25.37p 23.03p 24.50p 618
04/06/2010 24.50p 24.50p 24.50p 24.50p 0
03/06/2010 24.50p 24.50p 24.50p 24.50p 0
02/06/2010 24.50p 25.37p 23.36p 24.50p 10363
01/06/2010 26.00p 26.72p 23.00p 24.50p 22496
28/05/2010 26.00p 26.00p 26.00p 26.00p 0
27/05/2010 26.50p 26.72p 24.00p 26.00p 15125
26/05/2010 26.50p 26.50p 26.50p 26.50p 0
25/05/2010 27.00p 27.00p 25.00p 26.50p 5000
24/05/2010 27.00p 27.72p 27.00p 27.00p 75
21/05/2010 27.00p 27.00p 27.00p 27.00p 3375
20/05/2010 27.00p 27.00p 27.00p 27.00p 1983
19/05/2010 27.00p 27.00p 27.00p 27.00p 0
18/05/2010 27.00p 27.30p 26.50p 27.00p 16000
17/05/2010 28.00p 28.00p 25.05p 27.00p 11000
14/05/2010 28.00p 28.00p 26.44p 28.00p 500
13/05/2010 28.00p 28.00p 28.00p 28.00p 0
12/05/2010 28.00p 28.00p 28.00p 28.00p 0
11/05/2010 28.00p 28.00p 28.00p 28.00p 0
10/05/2010 28.00p 29.32p 26.00p 28.00p 918
07/05/2010 29.00p 29.16p 27.00p 28.00p 2481
06/05/2010 30.00p 30.00p 27.00p 29.00p 18930
05/05/2010 30.00p 30.00p 28.60p 30.00p 4586
04/05/2010 30.00p 31.36p 28.44p 30.00p 16662
30/04/2010 28.50p 30.16p 25.00p 30.00p 34342
29/04/2010 30.00p 30.00p 27.15p 28.50p 28210
28/04/2010 29.50p 30.32p 28.00p 30.00p 13228
27/04/2010 30.50p 30.50p 28.00p 30.00p 38210
26/04/2010 32.00p 32.13p 29.00p 30.50p 39330
23/04/2010 33.50p 33.77p 31.00p 32.00p 27322
22/04/2010 35.00p 35.70p 33.00p 33.50p 7897
21/04/2010 35.00p 35.00p 33.00p 35.00p 28603
20/04/2010 38.00p 38.00p 33.00p 35.00p 20250
19/04/2010 38.00p 38.00p 36.64p 38.00p 10624
16/04/2010 35.00p 40.00p 35.00p 38.00p 102536
15/04/2010 28.50p 37.00p 28.50p 35.00p 126422
14/04/2010 25.50p 28.00p 25.50p 25.50p 53060
13/04/2010 25.50p 25.50p 25.50p 25.50p 0
12/04/2010 25.50p 25.50p 25.50p 25.50p 0
09/04/2010 25.50p 26.75p 25.50p 25.50p 3422
08/04/2010 25.50p 26.50p 23.05p 25.50p 7508
07/04/2010 27.50p 27.50p 23.00p 25.50p 24539
06/04/2010 27.50p 27.95p 27.50p 27.50p 2000
01/04/2010 27.50p 27.50p 27.50p 27.50p 0
31/03/2010 28.50p 28.50p 23.00p 27.50p 21500
30/03/2010 29.50p 29.50p 24.00p 28.50p 45324
29/03/2010 29.50p 29.50p 29.50p 29.50p 0
26/03/2010 29.50p 29.50p 29.50p 29.50p 0
25/03/2010 29.50p 29.50p 29.50p 29.50p 0
24/03/2010 30.00p 30.00p 27.00p 29.50p 8500
23/03/2010 29.50p 30.00p 29.50p 30.00p 8710
22/03/2010 29.50p 29.50p 29.00p 29.50p 3000
19/03/2010 28.50p 29.50p 27.00p 29.50p 31031
18/03/2010 27.50p 28.50p 27.45p 28.50p 10000
17/03/2010 28.50p 28.50p 27.00p 27.50p 8548
16/03/2010 30.00p 30.00p 28.00p 29.50p 6583
15/03/2010 29.50p 30.35p 28.00p 30.00p 8845
12/03/2010 37.00p 37.00p 23.00p 29.50p 191547
11/03/2010 37.00p 37.00p 34.00p 37.00p 4570
10/03/2010 37.00p 37.00p 37.00p 37.00p 0
09/03/2010 37.00p 37.00p 34.00p 37.00p 2097
08/03/2010 37.00p 37.00p 37.00p 37.00p 0
05/03/2010 37.00p 37.50p 34.00p 37.00p 4759
04/03/2010 37.00p 37.95p 37.00p 37.50p 9000
03/03/2010 37.50p 37.50p 34.00p 37.00p 6019
02/03/2010 37.50p 37.50p 37.50p 37.50p 0
01/03/2010 37.50p 37.50p 37.50p 37.50p 0
26/02/2010 37.50p 37.50p 37.50p 37.50p 0
25/02/2010 37.50p 37.50p 37.50p 37.50p 0
24/02/2010 37.50p 38.50p 37.50p 37.50p 15000
23/02/2010 38.00p 40.70p 34.00p 37.50p 12500
22/02/2010 38.00p 38.00p 38.00p 38.00p 0
19/02/2010 38.00p 38.00p 38.00p 38.00p 0
18/02/2010 38.00p 38.00p 38.00p 38.00p 0
17/02/2010 38.00p 38.00p 38.00p 38.00p 0
16/02/2010 38.00p 38.00p 35.50p 38.00p 3452
15/02/2010 37.50p 40.70p 37.50p 38.00p 608
12/02/2010 36.00p 37.50p 36.00p 37.50p 1366
11/02/2010 36.00p 36.00p 36.00p 36.00p 0
10/02/2010 36.00p 36.00p 36.00p 36.00p 0
09/02/2010 37.00p 37.00p 36.00p 36.00p 0
08/02/2010 38.00p 38.00p 37.00p 37.00p 227
05/02/2010 39.00p 39.60p 38.00p 38.00p 60
04/02/2010 39.00p 39.60p 39.00p 39.00p 2238
03/02/2010 39.00p 39.00p 39.00p 39.00p 0
02/02/2010 38.00p 39.60p 38.00p 39.00p 2500
01/02/2010 40.00p 40.00p 37.00p 38.00p 12714
29/01/2010 37.50p 40.56p 37.50p 40.00p 8500
28/01/2010 38.50p 38.50p 35.00p 37.50p 4454
27/01/2010 43.50p 43.50p 36.00p 38.50p 20560
26/01/2010 44.50p 44.50p 40.00p 43.50p 10100
25/01/2010 44.50p 44.50p 41.50p 44.50p 2071
22/01/2010 49.50p 49.50p 44.50p 44.50p 6500
21/01/2010 49.50p 49.50p 49.50p 49.50p 0
20/01/2010 49.50p 49.50p 49.50p 49.50p 0
19/01/2010 49.50p 51.40p 47.00p 49.50p 2000
18/01/2010 44.50p 50.00p 44.50p 49.50p 25059
15/01/2010 42.50p 44.50p 42.50p 44.50p 0
14/01/2010 42.50p 44.75p 42.50p 42.50p 553
13/01/2010 42.50p 42.50p 42.50p 42.50p 0
12/01/2010 42.50p 42.50p 42.50p 42.50p 0
11/01/2010 42.50p 42.50p 42.50p 42.50p 0
08/01/2010 42.50p 42.50p 42.50p 42.50p 0
07/01/2010 43.50p 43.50p 42.50p 42.50p 0
06/01/2010 43.50p 43.50p 43.50p 43.50p 0
05/01/2010 43.50p 43.50p 43.50p 43.50p 0
04/01/2010 43.50p 46.00p 43.50p 43.50p 10000
31/12/2009 42.50p 44.40p 42.50p 43.50p 4454
30/12/2009 42.50p 42.50p 42.50p 42.50p 0
29/12/2009 43.50p 43.50p 42.50p 42.50p 0
24/12/2009 42.50p 42.50p 42.50p 42.50p 0
23/12/2009 41.50p 43.00p 41.50p 42.50p 4605
22/12/2009 41.50p 42.50p 38.00p 41.50p 5000
21/12/2009 41.50p 41.50p 38.07p 41.50p 1000
18/12/2009 41.50p 41.50p 41.50p 41.50p 0
17/12/2009 41.50p 41.50p 41.50p 41.50p 0
16/12/2009 38.50p 41.50p 37.00p 41.50p 593
15/12/2009 37.00p 38.80p 37.00p 37.00p 638
14/12/2009 37.00p 38.50p 37.00p 38.50p 0
11/12/2009 37.00p 38.80p 37.00p 37.00p 1500
10/12/2009 37.00p 37.00p 37.00p 37.00p 0

*Close Price adjusted for both dividends and splits