Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2024 63.50p 63.50p 63.50p 63.50p 0
07/02/2024 63.50p 65.49p 61.05p 63.50p 2109
06/02/2024 63.50p 66.00p 63.50p 63.50p 4799
05/02/2024 63.50p 63.50p 61.77p 63.50p 15000
02/02/2024 63.50p 65.50p 62.36p 63.50p 24472
01/02/2024 61.50p 65.00p 61.50p 63.50p 86991
31/01/2024 60.50p 65.82p 58.00p 61.50p 161071
30/01/2024 60.00p 60.50p 58.00p 60.50p 7000
29/01/2024 60.50p 61.88p 58.00p 60.00p 5616
26/01/2024 60.50p 62.20p 58.25p 60.50p 18284
25/01/2024 60.50p 63.00p 58.00p 60.50p 24189
24/01/2024 63.00p 63.00p 60.00p 60.50p 3558
23/01/2024 62.50p 63.80p 62.50p 63.00p 4021
22/01/2024 63.00p 64.20p 60.00p 62.50p 97000
19/01/2024 63.00p 64.40p 60.90p 63.00p 36967
18/01/2024 62.50p 62.50p 61.67p 62.50p 0
17/01/2024 63.00p 64.50p 60.90p 62.50p 8360
16/01/2024 63.00p 63.65p 60.00p 62.50p 18185
15/01/2024 63.00p 67.00p 62.00p 64.00p 29329
12/01/2024 63.00p 65.58p 62.30p 63.00p 8569
11/01/2024 63.00p 66.00p 62.22p 63.00p 7467
10/01/2024 63.00p 67.00p 61.50p 63.00p 18113
09/01/2024 63.00p 64.90p 61.36p 63.00p 13742
08/01/2024 61.00p 64.00p 61.00p 63.00p 23131
05/01/2024 61.00p 63.58p 59.62p 61.00p 8939
04/01/2024 61.00p 63.58p 61.00p 61.00p 9569
03/01/2024 61.00p 61.00p 59.20p 61.00p 2554
02/01/2024 61.00p 63.70p 61.00p 61.00p 7849
29/12/2023 61.00p 63.70p 61.00p 61.00p 189
28/12/2023 60.00p 63.58p 60.00p 61.00p 13079
27/12/2023 60.00p 61.35p 60.00p 60.00p 2521
22/12/2023 60.00p 62.00p 60.00p 60.00p 0
21/12/2023 60.00p 61.38p 60.00p 60.00p 2825
20/12/2023 60.00p 61.38p 56.40p 60.00p 90
19/12/2023 58.00p 61.40p 58.00p 60.00p 8136
18/12/2023 58.00p 61.40p 58.00p 58.00p 2000
15/12/2023 58.00p 61.44p 58.00p 58.00p 10
14/12/2023 58.00p 59.45p 54.88p 58.00p 7029
13/12/2023 61.00p 61.00p 55.15p 58.00p 23717
12/12/2023 61.50p 63.98p 58.55p 61.00p 26319
11/12/2023 61.50p 61.50p 59.80p 61.50p 4018
08/12/2023 61.50p 62.20p 61.50p 61.50p 0
07/12/2023 61.50p 64.10p 59.50p 61.50p 19818
06/12/2023 61.50p 62.20p 61.50p 61.50p 0
05/12/2023 61.50p 64.47p 59.47p 61.50p 3517
04/12/2023 62.50p 65.68p 59.05p 61.50p 33009
01/12/2023 61.50p 64.16p 61.50p 62.50p 14560
30/11/2023 61.50p 64.65p 58.49p 61.50p 3122
29/11/2023 61.50p 64.72p 60.45p 61.50p 14500
28/11/2023 60.50p 62.25p 60.50p 60.50p 160
27/11/2023 61.50p 63.25p 58.21p 60.50p 5574
24/11/2023 61.50p 61.50p 61.50p 61.50p 0
23/11/2023 61.50p 61.50p 61.50p 61.50p 0
22/11/2023 61.50p 63.00p 61.50p 61.50p 27308
21/11/2023 62.50p 63.80p 60.00p 62.50p 19687
20/11/2023 60.00p 63.00p 58.64p 62.50p 41278
17/11/2023 60.00p 61.30p 60.00p 60.00p 5213
16/11/2023 60.00p 60.00p 59.33p 60.00p 0
15/11/2023 60.00p 61.32p 58.64p 60.00p 565
14/11/2023 60.00p 61.32p 60.00p 60.00p 3
13/11/2023 60.00p 61.72p 59.00p 60.00p 26284
10/11/2023 60.00p 60.00p 59.33p 60.00p 0
09/11/2023 60.00p 60.00p 58.64p 60.00p 2682
08/11/2023 60.00p 60.00p 59.33p 60.00p 0
07/11/2023 60.00p 60.00p 59.33p 60.00p 0
06/11/2023 61.00p 61.84p 60.00p 60.00p 43797
03/11/2023 60.00p 61.96p 59.55p 61.00p 25913
02/11/2023 58.50p 62.00p 58.50p 60.00p 80687
01/11/2023 58.00p 61.65p 57.82p 58.50p 20389
31/10/2023 57.00p 60.00p 57.00p 58.00p 5000
30/10/2023 57.50p 59.60p 56.00p 57.00p 73195
27/10/2023 56.50p 59.60p 56.25p 56.50p 2325
26/10/2023 56.50p 56.50p 56.25p 56.50p 1191
25/10/2023 56.50p 59.69p 56.50p 56.50p 1
24/10/2023 56.50p 56.50p 56.00p 56.50p 12310
23/10/2023 47.00p 59.00p 47.00p 56.50p 178210
20/10/2023 44.50p 45.90p 44.50p 44.50p 12522
19/10/2023 45.00p 45.40p 41.15p 45.00p 25835
18/10/2023 46.50p 46.99p 45.00p 45.00p 7113
17/10/2023 46.50p 46.99p 46.50p 46.50p 2
16/10/2023 48.50p 48.50p 46.00p 46.50p 28380
13/10/2023 48.50p 49.15p 48.50p 48.50p 30
12/10/2023 48.50p 49.15p 48.50p 48.50p 2230
11/10/2023 49.50p 49.50p 47.10p 48.50p 4450
10/10/2023 48.50p 49.55p 48.50p 49.50p 10076
09/10/2023 49.50p 49.50p 47.36p 48.50p 14000
06/10/2023 51.00p 51.00p 48.00p 49.50p 50201
05/10/2023 51.00p 52.50p 51.00p 51.00p 0
04/10/2023 50.50p 51.00p 49.13p 51.00p 2000
03/10/2023 51.50p 52.75p 51.00p 51.00p 0
02/10/2023 52.00p 52.00p 49.60p 51.50p 6996
29/09/2023 52.00p 52.00p 50.48p 52.00p 5000
28/09/2023 52.00p 52.67p 52.00p 52.00p 0
27/09/2023 54.50p 54.50p 50.00p 52.00p 33033
26/09/2023 54.50p 54.50p 54.50p 54.50p 0
25/09/2023 55.00p 55.00p 52.00p 54.50p 7066
22/09/2023 55.00p 55.00p 52.53p 55.00p 4000
21/09/2023 55.00p 55.90p 52.30p 55.00p 18739
20/09/2023 55.00p 56.90p 52.50p 55.00p 32931
19/09/2023 55.00p 58.00p 55.00p 55.00p 3360
18/09/2023 55.00p 57.10p 52.60p 55.00p 11030
15/09/2023 55.50p 58.16p 52.70p 55.00p 6406
14/09/2023 55.50p 55.50p 55.50p 55.50p 0
13/09/2023 55.50p 55.50p 54.80p 55.50p 0
12/09/2023 54.50p 56.40p 54.50p 55.50p 2118
11/09/2023 54.00p 54.50p 52.55p 54.50p 17000
08/09/2023 54.00p 55.33p 54.50p 54.50p 0
07/09/2023 54.50p 56.40p 54.50p 54.50p 1266
06/09/2023 54.50p 55.33p 54.50p 54.50p 0
05/09/2023 54.50p 54.50p 52.75p 54.50p 264
04/09/2023 54.50p 56.30p 54.50p 54.50p 2380
01/09/2023 54.50p 55.33p 54.50p 54.50p 0
31/08/2023 54.00p 56.40p 54.00p 54.50p 88
30/08/2023 54.50p 54.50p 52.50p 54.50p 782
29/08/2023 58.50p 58.50p 53.20p 54.50p 41582
25/08/2023 59.00p 59.00p 57.19p 58.50p 20620
24/08/2023 61.00p 61.00p 57.75p 59.00p 34829
23/08/2023 62.50p 64.00p 61.25p 62.50p 39968
22/08/2023 59.00p 63.00p 59.00p 62.50p 89449
21/08/2023 62.00p 63.50p 59.00p 59.00p 52189
18/08/2023 57.50p 63.56p 57.50p 62.00p 47002
17/08/2023 57.50p 59.40p 57.50p 57.50p 496
16/08/2023 57.50p 59.40p 57.50p 57.50p 1000
15/08/2023 57.50p 59.45p 57.50p 57.50p 668
14/08/2023 57.50p 60.00p 55.12p 57.50p 23071
11/08/2023 57.50p 58.75p 57.50p 57.50p 0
10/08/2023 57.00p 59.34p 55.50p 57.50p 15866
09/08/2023 57.00p 59.34p 55.00p 57.00p 13867
08/08/2023 57.50p 58.90p 56.10p 57.50p 2754
07/08/2023 57.50p 58.90p 55.90p 57.50p 23581
04/08/2023 57.50p 59.90p 57.50p 57.50p 3655
03/08/2023 59.00p 60.00p 56.42p 57.00p 44834
02/08/2023 59.50p 59.50p 59.00p 59.00p 8000
01/08/2023 59.50p 60.60p 59.15p 59.50p 7708
31/07/2023 59.50p 59.50p 59.13p 59.50p 6584
28/07/2023 59.50p 61.00p 58.00p 59.50p 10134
27/07/2023 59.50p 59.50p 59.05p 59.50p 2399
26/07/2023 59.50p 60.70p 58.97p 59.50p 12123
25/07/2023 59.50p 60.70p 58.69p 59.50p 2978
24/07/2023 61.50p 61.50p 59.50p 59.50p 35632
21/07/2023 62.00p 62.00p 60.60p 61.50p 13771
20/07/2023 58.50p 63.50p 56.87p 62.00p 151266
19/07/2023 58.50p 62.00p 57.30p 58.50p 24854
18/07/2023 57.00p 59.90p 55.50p 58.50p 41201
17/07/2023 59.50p 62.51p 54.80p 57.00p 102728
14/07/2023 56.00p 61.30p 55.04p 59.50p 22399
13/07/2023 56.00p 57.55p 55.00p 56.00p 25860
12/07/2023 50.50p 57.56p 50.50p 56.00p 42530
11/07/2023 49.50p 54.00p 49.50p 50.50p 8000
10/07/2023 48.00p 52.00p 48.00p 49.50p 20012
07/07/2023 48.00p 48.00p 48.00p 48.00p 0
06/07/2023 49.50p 49.78p 48.00p 48.00p 2600
05/07/2023 49.50p 51.34p 46.90p 49.00p 13834
04/07/2023 49.50p 49.50p 48.10p 49.00p 10000
03/07/2023 49.50p 51.34p 47.50p 49.00p 13072
30/06/2023 49.00p 51.28p 49.00p 49.00p 19803
29/06/2023 49.00p 51.00p 49.00p 49.00p 47
28/06/2023 49.00p 50.26p 49.00p 49.00p 1000
27/06/2023 49.00p 50.00p 49.00p 49.00p 0
26/06/2023 49.00p 49.00p 46.50p 49.00p 2000
23/06/2023 49.00p 49.00p 47.32p 49.00p 2000
22/06/2023 49.00p 50.00p 49.00p 49.00p 5000
21/06/2023 49.00p 49.00p 47.32p 49.00p 13204
20/06/2023 49.00p 49.00p 49.00p 49.00p 1759
19/06/2023 49.00p 49.00p 46.13p 49.00p 2000
16/06/2023 49.00p 50.00p 49.00p 49.00p 0
15/06/2023 49.00p 50.00p 49.00p 49.00p 0
14/06/2023 48.00p 49.00p 47.00p 49.00p 2000
13/06/2023 49.50p 50.00p 47.00p 48.00p 15896
12/06/2023 49.50p 49.50p 47.05p 49.50p 2000
09/06/2023 49.50p 49.50p 47.75p 49.50p 10000
08/06/2023 49.50p 49.50p 47.75p 49.50p 2000
07/06/2023 49.50p 52.00p 49.50p 49.50p 6000
06/06/2023 49.50p 50.33p 49.50p 49.50p 0
05/06/2023 49.50p 50.33p 49.50p 49.50p 0
02/06/2023 49.50p 50.70p 49.50p 49.50p 5261
01/06/2023 49.50p 50.33p 49.50p 49.50p 0
31/05/2023 49.50p 49.50p 47.05p 49.50p 4361
30/05/2023 49.50p 49.50p 47.00p 49.50p 2250
26/05/2023 49.50p 49.50p 47.10p 49.50p 5000
25/05/2023 49.50p 49.50p 48.67p 49.50p 0
24/05/2023 50.00p 50.00p 47.30p 49.50p 2000
23/05/2023 50.00p 51.70p 47.40p 50.00p 2500
22/05/2023 50.00p 50.00p 47.40p 50.00p 2000
19/05/2023 50.00p 50.00p 49.00p 50.00p 0
18/05/2023 50.00p 50.00p 49.00p 50.00p 0
17/05/2023 50.00p 50.00p 47.40p 50.00p 2000
16/05/2023 50.00p 50.00p 47.42p 50.00p 2000
15/05/2023 50.00p 50.00p 48.20p 50.00p 2250
12/05/2023 50.00p 50.00p 49.00p 50.00p 0
11/05/2023 50.00p 51.74p 48.20p 50.00p 998
10/05/2023 51.00p 51.00p 49.20p 50.00p 2000
09/05/2023 52.00p 52.00p 49.25p 51.00p 6000
05/05/2023 52.00p 52.67p 52.00p 52.00p 0
04/05/2023 52.00p 54.00p 50.44p 52.00p 44247
03/05/2023 49.50p 52.90p 49.50p 52.00p 29919
02/05/2023 49.50p 49.50p 47.17p 48.00p 24852
28/04/2023 49.50p 49.50p 49.00p 49.00p 12000
27/04/2023 49.50p 49.50p 47.15p 49.50p 40021
26/04/2023 50.50p 51.45p 47.42p 49.50p 9688

*Close Price adjusted for both dividends and splits