Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
09/12/2009 37.00p 37.00p 37.00p 37.00p 0
08/12/2009 37.00p 37.00p 37.00p 37.00p 0
07/12/2009 37.00p 38.80p 37.00p 37.00p 2500
04/12/2009 38.50p 38.50p 33.00p 37.00p 9000
03/12/2009 37.50p 37.50p 35.04p 37.00p 319
02/12/2009 37.50p 39.45p 37.50p 37.50p 1000
01/12/2009 38.50p 39.45p 37.50p 37.50p 1235
30/11/2009 38.50p 38.50p 38.50p 38.50p 0
27/11/2009 38.50p 41.23p 38.50p 38.50p 69
26/11/2009 40.00p 40.53p 38.00p 38.50p 8136
25/11/2009 40.00p 41.16p 38.28p 40.00p 9019
24/11/2009 40.00p 40.00p 40.00p 40.00p 0
23/11/2009 40.00p 40.00p 40.00p 40.00p 0
20/11/2009 39.50p 40.00p 39.50p 40.00p 0
19/11/2009 39.50p 39.50p 39.50p 39.50p 0
18/11/2009 39.50p 40.90p 39.50p 39.50p 1110
17/11/2009 39.50p 39.50p 39.50p 39.50p 0
16/11/2009 39.50p 39.50p 37.35p 39.50p 339
13/11/2009 39.50p 39.50p 39.50p 39.50p 0
12/11/2009 39.50p 39.50p 39.50p 39.50p 0
11/11/2009 39.50p 39.50p 39.50p 39.50p 0
10/11/2009 39.50p 39.50p 39.50p 39.50p 0
09/11/2009 39.50p 39.50p 37.35p 39.50p 1287
06/11/2009 38.50p 39.50p 38.50p 39.50p 0
05/11/2009 39.50p 38.50p 35.00p 38.50p 7000
04/11/2009 39.50p 39.50p 39.50p 39.50p 0
03/11/2009 36.50p 39.50p 36.50p 39.50p 1283
02/11/2009 36.50p 36.50p 36.50p 36.50p 0
30/10/2009 36.50p 36.50p 36.50p 36.50p 0
29/10/2009 41.50p 41.50p 35.50p 36.50p 24918
28/10/2009 45.50p 45.50p 40.50p 41.50p 10000
27/10/2009 49.50p 49.50p 45.50p 45.50p 3500
26/10/2009 50.00p 49.00p 46.66p 49.00p 6000
23/10/2009 51.50p 52.50p 47.00p 50.00p 15860
22/10/2009 51.50p 53.40p 49.55p 51.50p 5654
21/10/2009 50.50p 51.50p 50.50p 51.50p 8819
20/10/2009 49.50p 50.50p 49.50p 50.50p 871
19/10/2009 47.00p 57.00p 48.00p 49.50p 99758
16/10/2009 42.50p 49.00p 44.65p 47.00p 29670
15/10/2009 41.00p 42.50p 41.00p 42.50p 1500
14/10/2009 43.00p 43.28p 41.00p 41.00p 425
13/10/2009 46.50p 49.28p 42.00p 43.00p 11645
12/10/2009 36.00p 44.50p 36.00p 44.50p 42907
09/10/2009 36.50p 38.00p 33.42p 36.00p 5000
08/10/2009 35.00p 38.74p 33.20p 36.50p 5001
07/10/2009 38.00p 36.07p 30.35p 35.00p 11344
06/10/2009 39.00p 38.45p 36.00p 38.00p 15200
05/10/2009 39.00p 39.00p 39.00p 39.00p 0
02/10/2009 40.50p 41.79p 36.30p 39.00p 5318
01/10/2009 42.50p 41.70p 40.25p 40.50p 2845
30/09/2009 42.50p 43.70p 40.00p 42.50p 7888
29/09/2009 48.00p 48.00p 42.50p 42.50p 35035
28/09/2009 47.50p 48.00p 45.00p 48.00p 1054
25/09/2009 47.50p 47.50p 45.25p 47.50p 500
24/09/2009 48.00p 49.00p 49.00p 47.50p 1000
23/09/2009 48.00p 50.04p 48.00p 48.00p 3000
22/09/2009 48.00p 50.04p 48.00p 48.00p 566
21/09/2009 48.00p 48.00p 48.00p 48.00p 0

*Close Price adjusted for both dividends and splits