Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
18/01/2011 13.25p 13.25p 13.25p 13.25p 0
17/01/2011 13.00p 13.25p 13.00p 13.25p 0
14/01/2011 13.00p 13.25p 13.00p 13.25p 3076
13/01/2011 12.85p 13.00p 12.85p 13.00p 23000
12/01/2011 12.55p 13.00p 12.50p 13.00p 0
11/01/2011 12.55p 13.00p 12.50p 13.00p 15481
10/01/2011 13.25p 13.25p 13.25p 13.25p 0
07/01/2011 13.25p 13.25p 12.55p 13.25p 2680
06/01/2011 13.25p 13.25p 12.62p 13.25p 3914
05/01/2011 13.25p 13.25p 13.00p 13.25p 3490
04/01/2011 12.50p 13.25p 12.31p 13.25p 28291
31/12/2010 12.50p 12.50p 12.50p 12.50p 0
30/12/2010 12.50p 12.50p 12.31p 12.50p 1500
29/12/2010 12.50p 12.50p 12.50p 12.50p 0
24/12/2010 12.50p 12.50p 12.31p 12.50p 8800
23/12/2010 12.50p 12.50p 12.00p 12.50p 13500
22/12/2010 12.50p 12.50p 12.40p 12.50p 3105
21/12/2010 12.50p 12.50p 12.02p 12.50p 4029
20/12/2010 12.50p 12.50p 12.50p 12.50p 0
17/12/2010 12.50p 12.50p 12.50p 12.50p 0
16/12/2010 12.50p 12.50p 12.40p 12.50p 10000
15/12/2010 12.50p 12.58p 12.40p 12.50p 2419
14/12/2010 12.50p 12.50p 12.00p 12.50p 13252
13/12/2010 13.00p 13.00p 12.50p 12.50p 0
10/12/2010 13.00p 13.00p 12.80p 13.00p 10244
09/12/2010 13.00p 13.00p 12.00p 13.00p 9420
08/12/2010 13.00p 13.00p 13.00p 13.00p 0
07/12/2010 13.00p 13.00p 12.00p 13.00p 12856
06/12/2010 13.25p 13.50p 11.00p 13.00p 131135
03/12/2010 12.25p 13.25p 12.00p 13.25p 8464
02/12/2010 16.50p 16.50p 10.50p 13.25p 506143
01/12/2010 17.00p 17.00p 15.00p 16.50p 96278
30/11/2010 17.75p 17.75p 17.00p 17.50p 6818
29/11/2010 17.75p 17.75p 17.75p 17.75p 0
26/11/2010 18.00p 18.00p 17.00p 17.75p 25480
25/11/2010 18.00p 18.50p 17.45p 18.00p 26795
24/11/2010 18.50p 18.50p 17.00p 18.00p 12218
23/11/2010 17.00p 17.00p 15.00p 17.00p 34000
22/11/2010 17.00p 17.00p 15.36p 17.00p 4545
19/11/2010 17.00p 17.00p 17.00p 17.00p 0
18/11/2010 17.00p 17.20p 15.36p 17.00p 13000
17/11/2010 17.00p 17.00p 15.36p 17.00p 11364
16/11/2010 17.00p 17.00p 15.36p 17.00p 3452
15/11/2010 17.00p 17.00p 17.00p 17.00p 50000
12/11/2010 17.00p 17.00p 16.60p 17.00p 2500
11/11/2010 17.50p 17.50p 16.00p 17.50p 5000
10/11/2010 18.50p 18.50p 16.00p 17.50p 24401
09/11/2010 19.00p 19.00p 17.00p 18.50p 40682
08/11/2010 19.00p 19.00p 18.09p 19.00p 6398
05/11/2010 19.00p 19.13p 18.09p 19.00p 1948
04/11/2010 19.00p 19.13p 18.09p 19.00p 3892
03/11/2010 19.00p 19.16p 19.00p 19.00p 1000
02/11/2010 18.50p 19.50p 18.05p 19.00p 7719
01/11/2010 17.75p 18.50p 17.75p 18.50p 6500
29/10/2010 17.75p 17.75p 15.25p 17.75p 23105
28/10/2010 17.75p 18.25p 17.75p 17.75p 347
27/10/2010 17.75p 17.75p 17.50p 17.75p 0
26/10/2010 17.75p 17.75p 17.75p 17.75p 0
25/10/2010 17.75p 18.35p 16.53p 17.75p 7414
22/10/2010 17.75p 17.75p 16.50p 17.75p 8412
21/10/2010 17.75p 18.46p 17.75p 17.75p 7206
20/10/2010 17.75p 17.75p 17.75p 17.75p 0
19/10/2010 17.75p 18.63p 17.75p 17.75p 6000
18/10/2010 18.75p 18.75p 17.75p 17.75p 21965
15/10/2010 17.75p 18.63p 16.50p 17.75p 10716
14/10/2010 17.50p 18.55p 17.30p 17.75p 14631
13/10/2010 17.50p 17.50p 17.50p 17.50p 0
12/10/2010 18.00p 18.00p 17.00p 17.50p 8380
11/10/2010 18.00p 19.00p 18.00p 18.00p 0
08/10/2010 18.00p 18.00p 18.00p 18.00p 0
07/10/2010 18.00p 18.00p 17.80p 18.00p 132
06/10/2010 18.00p 18.00p 17.06p 18.00p 1964
05/10/2010 18.00p 18.00p 18.00p 18.00p 0
04/10/2010 18.00p 18.00p 17.00p 18.00p 13876
01/10/2010 18.00p 18.00p 18.00p 18.00p 0
30/09/2010 18.00p 18.00p 17.10p 18.00p 101
29/09/2010 18.00p 18.00p 17.00p 18.00p 15853
28/09/2010 18.00p 18.00p 18.00p 18.00p 0
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

*Close Price adjusted for both dividends and splits