Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/10/2022 48.00p 48.00p 46.10p 47.00p 23131
27/10/2022 47.00p 49.92p 47.00p 48.00p 11237
26/10/2022 44.50p 48.00p 44.50p 47.00p 12322
25/10/2022 44.50p 44.50p 44.00p 44.50p 0
24/10/2022 44.50p 44.50p 44.00p 44.50p 0
21/10/2022 44.50p 46.20p 44.50p 44.50p 4680
20/10/2022 44.50p 44.50p 44.00p 44.50p 0
19/10/2022 44.50p 44.50p 44.00p 44.50p 0
18/10/2022 44.50p 44.50p 44.00p 44.50p 0
17/10/2022 44.50p 45.90p 44.50p 44.50p 7101
14/10/2022 44.50p 45.00p 44.50p 44.50p 8000
13/10/2022 45.50p 45.50p 42.56p 44.50p 7766
12/10/2022 45.50p 46.00p 45.50p 45.50p 0
11/10/2022 45.50p 46.00p 45.50p 45.50p 0
10/10/2022 45.50p 46.00p 45.50p 45.50p 0
07/10/2022 45.50p 45.50p 45.50p 45.50p 0
06/10/2022 45.50p 45.50p 45.50p 45.50p 0
05/10/2022 45.50p 45.50p 45.50p 45.50p 0
04/10/2022 45.50p 45.50p 45.50p 45.50p 0
03/10/2022 45.50p 45.50p 45.50p 45.50p 0
30/09/2022 45.50p 45.95p 44.10p 45.50p 7500
29/09/2022 45.50p 45.50p 45.50p 45.50p 0
28/09/2022 46.00p 46.50p 45.50p 45.50p 5000
27/09/2022 48.00p 48.00p 45.00p 46.00p 32988
26/09/2022 49.00p 49.00p 47.00p 48.00p 6150
23/09/2022 50.00p 50.75p 48.50p 50.00p 34533
22/09/2022 50.00p 50.00p 50.00p 50.00p 0
21/09/2022 50.00p 50.00p 50.00p 50.00p 0
20/09/2022 50.00p 50.00p 50.00p 50.00p 0
19/09/2022 50.00p 50.00p 50.00p 50.00p 0
16/09/2022 50.00p 50.00p 50.00p 50.00p 0
15/09/2022 50.00p 50.00p 50.00p 50.00p 0
14/09/2022 50.00p 50.00p 49.55p 50.00p 4401
13/09/2022 50.00p 50.00p 50.00p 50.00p 0
12/09/2022 50.00p 52.00p 50.00p 50.00p 5000
09/09/2022 50.00p 50.00p 50.00p 50.00p 0
08/09/2022 50.00p 52.00p 49.25p 50.00p 32000
07/09/2022 50.00p 50.00p 50.00p 50.00p 0
06/09/2022 50.00p 50.00p 50.00p 50.00p 0
05/09/2022 51.50p 51.70p 49.25p 50.00p 25193
02/09/2022 51.50p 51.50p 51.50p 51.50p 0
01/09/2022 51.50p 51.50p 51.50p 51.50p 0
31/08/2022 51.50p 51.50p 51.50p 51.50p 0
30/08/2022 51.50p 51.50p 50.15p 51.50p 5600
29/08/2022 51.50p 51.50p 50.15p 51.50p 49171
26/08/2022 51.50p 51.50p 50.15p 51.50p 49171
25/08/2022 51.50p 51.50p 51.50p 51.50p 0
24/08/2022 51.50p 51.50p 51.50p 51.50p 0
23/08/2022 51.50p 52.00p 51.50p 51.50p 8000
22/08/2022 51.50p 51.50p 50.30p 51.50p 5251
19/08/2022 51.50p 51.50p 50.30p 51.50p 1000
18/08/2022 51.50p 51.50p 51.50p 51.50p 0
17/08/2022 51.50p 51.50p 51.50p 51.50p 0
16/08/2022 53.50p 53.90p 51.10p 51.50p 38500
15/08/2022 53.50p 53.50p 53.50p 53.50p 0
12/08/2022 53.50p 53.50p 53.00p 53.50p 40500
11/08/2022 53.50p 53.50p 53.50p 53.50p 0
10/08/2022 53.50p 53.93p 52.00p 53.50p 38000
09/08/2022 54.00p 54.00p 53.01p 53.50p 7500
08/08/2022 54.00p 54.40p 53.01p 54.00p 56843
05/08/2022 55.50p 55.50p 53.38p 54.00p 63000
04/08/2022 55.50p 55.50p 55.50p 55.50p 0
03/08/2022 55.50p 55.50p 55.50p 55.50p 1500
02/08/2022 55.50p 55.50p 55.50p 55.50p 0
01/08/2022 54.50p 56.40p 53.32p 55.50p 39439
29/07/2022 54.50p 54.90p 53.32p 54.50p 3800
28/07/2022 54.50p 54.50p 54.50p 54.50p 0
27/07/2022 54.50p 54.50p 54.50p 54.50p 0
26/07/2022 54.50p 54.50p 54.50p 54.50p 0
25/07/2022 54.50p 54.50p 54.50p 54.50p 0
22/07/2022 54.50p 54.50p 53.30p 54.50p 90987
21/07/2022 54.50p 54.50p 54.50p 54.50p 0
20/07/2022 54.50p 54.50p 53.26p 54.50p 6696
19/07/2022 54.50p 54.50p 53.25p 54.50p 20572
18/07/2022 54.50p 55.85p 53.25p 54.50p 26880
15/07/2022 57.50p 58.65p 57.50p 57.50p 321
14/07/2022 57.50p 57.50p 57.50p 57.50p 0
13/07/2022 58.50p 58.50p 57.03p 57.50p 5000
12/07/2022 58.50p 58.50p 58.50p 58.50p 0
11/07/2022 58.50p 58.50p 58.50p 58.50p 0
08/07/2022 58.50p 58.50p 58.50p 58.50p 0
07/07/2022 57.50p 58.70p 56.25p 57.50p 4656
06/07/2022 59.50p 59.50p 57.00p 57.50p 6784
05/07/2022 59.50p 59.50p 59.50p 59.50p 0
04/07/2022 60.00p 60.00p 58.04p 59.50p 1107
01/07/2022 60.50p 60.50p 58.75p 60.00p 63578
30/06/2022 60.50p 60.50p 60.50p 60.50p 0
29/06/2022 60.50p 60.50p 60.50p 60.50p 0
28/06/2022 60.50p 61.75p 60.50p 60.50p 2500
27/06/2022 60.50p 61.90p 58.00p 60.50p 28110
24/06/2022 60.50p 60.50p 60.50p 60.50p 0
23/06/2022 60.50p 60.50p 58.60p 60.50p 5666
22/06/2022 60.50p 60.50p 60.50p 60.50p 0
21/06/2022 60.50p 60.50p 60.50p 60.50p 0
20/06/2022 60.50p 60.50p 60.50p 60.50p 0
17/06/2022 60.50p 60.50p 60.50p 60.50p 50860
16/06/2022 61.50p 61.50p 60.00p 60.50p 27464
15/06/2022 60.50p 62.95p 60.50p 61.50p 6000
14/06/2022 60.50p 60.50p 60.50p 60.50p 0
13/06/2022 60.50p 60.50p 60.50p 60.50p 0
10/06/2022 60.50p 60.50p 60.28p 60.50p 1343
09/06/2022 60.50p 60.50p 60.50p 60.50p 0
08/06/2022 60.50p 60.50p 60.28p 60.50p 19
07/06/2022 60.50p 60.50p 60.50p 60.50p 0
06/06/2022 60.50p 60.50p 60.50p 60.50p 0
03/06/2022 60.50p 60.50p 60.50p 60.50p 0
02/06/2022 60.50p 60.50p 60.50p 60.50p 0
01/06/2022 60.50p 60.50p 60.50p 60.50p 0
31/05/2022 60.50p 60.50p 60.50p 60.50p 0
30/05/2022 60.50p 60.50p 60.50p 60.50p 0
27/05/2022 61.00p 61.00p 60.25p 60.50p 7313
26/05/2022 61.00p 62.72p 61.00p 61.00p 1594
25/05/2022 61.00p 61.00p 60.10p 61.00p 166
24/05/2022 61.00p 62.40p 61.00p 61.00p 5429
23/05/2022 61.00p 61.00p 60.00p 61.00p 6686
20/05/2022 61.00p 61.00p 61.00p 61.00p 0
19/05/2022 61.00p 61.00p 61.00p 61.00p 0
18/05/2022 61.00p 61.00p 59.00p 61.00p 1250
17/05/2022 61.00p 61.00p 61.00p 61.00p 0
16/05/2022 61.00p 61.00p 61.00p 61.00p 0
13/05/2022 61.50p 61.50p 61.00p 61.00p 30000
12/05/2022 61.50p 61.50p 61.50p 61.50p 0
11/05/2022 61.50p 61.50p 61.50p 61.50p 0
10/05/2022 61.50p 61.50p 61.50p 61.50p 0
09/05/2022 62.00p 62.50p 59.50p 61.50p 33000
06/05/2022 62.50p 62.50p 61.55p 62.00p 53180
05/05/2022 62.50p 62.50p 62.50p 62.50p 0
04/05/2022 62.50p 65.00p 60.00p 62.50p 55673
03/05/2022 62.50p 62.50p 62.50p 62.50p 0
02/05/2022 62.50p 65.00p 62.50p 62.50p 750
29/04/2022 62.50p 65.00p 62.50p 62.50p 750
28/04/2022 62.50p 62.50p 62.50p 62.50p 0
27/04/2022 62.50p 65.00p 62.50p 62.50p 328
26/04/2022 62.50p 62.50p 62.00p 62.50p 0
25/04/2022 61.50p 62.00p 60.50p 62.00p 22
22/04/2022 62.50p 64.64p 60.00p 61.50p 33327
21/04/2022 62.50p 64.65p 62.50p 62.50p 14407
20/04/2022 62.50p 62.50p 62.50p 62.50p 0
19/04/2022 64.50p 64.50p 59.05p 62.50p 39415
18/04/2022 64.50p 64.50p 64.50p 64.50p 0
15/04/2022 64.50p 64.50p 64.50p 64.50p 0
14/04/2022 64.50p 64.50p 64.50p 64.50p 0
13/04/2022 64.50p 66.75p 62.25p 64.50p 2513
12/04/2022 64.50p 64.50p 64.50p 64.50p 0
11/04/2022 62.50p 66.95p 60.85p 64.50p 17065
08/04/2022 62.50p 62.50p 62.50p 62.50p 0
07/04/2022 62.50p 62.50p 60.85p 62.50p 9000
06/04/2022 61.50p 65.00p 61.50p 62.50p 15200
05/04/2022 61.50p 63.75p 61.50p 61.50p 8614
04/04/2022 61.50p 63.75p 59.35p 61.50p 18071
01/04/2022 61.50p 64.00p 59.35p 61.50p 10800
31/03/2022 61.50p 61.50p 60.25p 61.50p 2167
30/03/2022 61.50p 61.50p 61.50p 61.50p 0
29/03/2022 61.50p 64.00p 60.75p 61.50p 38600
28/03/2022 62.50p 65.03p 59.05p 61.50p 91112
25/03/2022 60.50p 64.00p 59.28p 62.50p 44287
24/03/2022 60.50p 60.50p 60.50p 60.50p 0
23/03/2022 59.50p 61.95p 59.45p 60.50p 71600
22/03/2022 59.50p 62.00p 59.50p 59.50p 11000
21/03/2022 59.50p 60.75p 57.25p 59.50p 8763
18/03/2022 59.50p 59.50p 59.50p 59.50p 0
17/03/2022 55.50p 61.50p 55.50p 59.50p 15765
16/03/2022 55.50p 57.70p 54.20p 55.50p 2580
15/03/2022 55.50p 57.75p 55.50p 55.50p 4000
14/03/2022 54.50p 57.00p 54.50p 55.50p 4000
11/03/2022 51.50p 57.00p 51.20p 54.50p 17019
10/03/2022 52.50p 54.95p 49.00p 52.00p 184772
09/03/2022 54.50p 56.95p 52.25p 52.50p 44969
08/03/2022 54.50p 55.95p 52.05p 54.50p 34999
07/03/2022 55.50p 55.95p 52.05p 54.50p 32417
04/03/2022 55.50p 56.27p 52.05p 55.50p 49000
03/03/2022 55.50p 58.00p 55.50p 55.50p 680
02/03/2022 55.50p 55.50p 55.50p 55.50p 0
01/03/2022 55.50p 55.50p 55.50p 55.50p 0
28/02/2022 57.50p 57.50p 55.05p 55.50p 12355
25/02/2022 57.50p 57.50p 57.50p 57.50p 0
24/02/2022 57.50p 58.75p 55.00p 57.50p 28175
23/02/2022 60.50p 60.50p 60.50p 60.50p 0
22/02/2022 57.50p 61.00p 57.50p 60.50p 12667
21/02/2022 57.50p 59.75p 55.25p 57.50p 16863
18/02/2022 57.50p 57.90p 57.00p 57.50p 5557
17/02/2022 58.50p 58.50p 58.50p 58.50p 0
16/02/2022 58.50p 58.50p 57.90p 58.50p 1500
15/02/2022 56.50p 58.75p 56.50p 58.50p 4170
14/02/2022 57.50p 57.50p 56.50p 56.50p 0
11/02/2022 55.50p 57.95p 55.50p 56.50p 6031
10/02/2022 55.50p 55.50p 55.50p 55.50p 0
09/02/2022 53.50p 57.00p 52.00p 55.50p 40232
08/02/2022 57.50p 57.50p 51.00p 53.50p 52482
07/02/2022 57.50p 57.50p 55.60p 57.50p 3500
04/02/2022 57.50p 59.80p 57.50p 57.50p 1663
03/02/2022 57.50p 57.50p 57.50p 57.50p 0
02/02/2022 57.50p 57.50p 57.50p 57.50p 0
01/02/2022 57.50p 57.50p 57.50p 57.50p 0
31/01/2022 57.00p 58.75p 57.00p 57.50p 6000
28/01/2022 56.50p 57.70p 55.04p 57.00p 12500
27/01/2022 57.00p 57.00p 55.04p 56.50p 4500
26/01/2022 57.00p 57.00p 57.00p 57.00p 0
25/01/2022 56.00p 58.90p 56.00p 57.00p 36000
24/01/2022 57.50p 57.50p 54.04p 56.00p 5392

*Close Price adjusted for both dividends and splits