Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/03/2020 47.00p 49.00p 47.00p 48.00p 15800
19/03/2020 51.00p 51.00p 45.10p 47.00p 15940
18/03/2020 53.50p 54.75p 51.50p 52.00p 12626
17/03/2020 54.00p 54.00p 53.50p 54.00p 0
16/03/2020 57.50p 57.50p 52.00p 53.50p 34265
13/03/2020 58.00p 58.80p 56.50p 58.00p 8234
12/03/2020 62.50p 62.50p 58.00p 58.00p 12751
11/03/2020 63.00p 64.92p 63.00p 63.00p 2292
10/03/2020 61.00p 63.00p 61.00p 63.00p 6060
09/03/2020 61.00p 62.00p 61.00p 61.00p 10114
06/03/2020 67.50p 67.50p 60.00p 62.50p 75664
05/03/2020 69.00p 69.00p 67.50p 67.50p 0
04/03/2020 69.00p 69.00p 68.50p 69.00p 6000
03/03/2020 67.50p 70.00p 67.50p 69.00p 7948
02/03/2020 67.50p 70.00p 67.50p 67.50p 3412
28/02/2020 69.50p 70.00p 67.50p 70.00p 24162
27/02/2020 74.00p 74.00p 72.00p 74.00p 12000
26/02/2020 74.50p 75.00p 72.00p 75.00p 9500
25/02/2020 74.50p 75.50p 74.50p 74.50p 652
24/02/2020 75.00p 75.50p 73.55p 74.50p 7050
21/02/2020 74.50p 77.00p 74.50p 75.00p 26851
20/02/2020 74.50p 76.45p 72.35p 74.50p 8369
19/02/2020 74.50p 76.45p 74.50p 74.50p 1500
18/02/2020 74.50p 74.50p 74.50p 74.50p 0
17/02/2020 73.00p 74.75p 73.00p 74.50p 11536
14/02/2020 73.00p 74.75p 71.75p 73.00p 12215
13/02/2020 73.00p 74.92p 71.58p 73.00p 5688
12/02/2020 73.00p 74.92p 73.00p 73.00p 5527
11/02/2020 73.00p 75.00p 73.00p 73.00p 8868
10/02/2020 73.00p 73.00p 73.00p 73.00p 0
07/02/2020 73.00p 73.00p 73.00p 73.00p 0
06/02/2020 73.00p 74.00p 73.00p 73.00p 2201
05/02/2020 73.00p 73.00p 73.00p 73.00p 0
04/02/2020 73.00p 74.45p 71.58p 73.00p 2555
03/02/2020 73.00p 73.00p 71.58p 73.00p 1395
31/01/2020 74.00p 74.50p 73.00p 73.00p 7753
30/01/2020 74.00p 74.00p 74.00p 74.00p 0
29/01/2020 74.00p 74.45p 74.00p 74.00p 134
28/01/2020 74.00p 74.50p 73.00p 74.00p 9910
27/01/2020 74.00p 74.75p 74.00p 74.00p 1323
24/01/2020 74.50p 75.00p 73.50p 74.00p 8000
23/01/2020 74.50p 74.50p 74.50p 74.50p 0
22/01/2020 76.50p 76.50p 74.50p 74.50p 3370
21/01/2020 77.50p 77.50p 76.20p 76.50p 3000
20/01/2020 77.50p 77.50p 77.50p 77.50p 12600
17/01/2020 77.50p 79.40p 75.60p 77.50p 25954
16/01/2020 74.50p 81.90p 72.11p 77.50p 58475
15/01/2020 73.50p 73.50p 73.50p 73.50p 0
14/01/2020 73.50p 75.00p 73.50p 73.50p 7266
13/01/2020 73.50p 75.00p 73.50p 73.50p 4989
10/01/2020 73.50p 73.50p 71.51p 73.50p 7500
09/01/2020 73.50p 73.50p 73.50p 73.50p 0
08/01/2020 73.50p 73.50p 73.50p 73.50p 0
07/01/2020 73.50p 73.50p 73.50p 73.50p 0
06/01/2020 73.50p 73.50p 71.50p 73.50p 2875
03/01/2020 72.00p 73.50p 71.50p 73.50p 5000
02/01/2020 72.00p 72.00p 72.00p 72.00p 0
01/01/2020 72.00p 72.00p 72.00p 72.00p 0
31/12/2019 72.00p 72.00p 72.00p 72.00p 0
30/12/2019 72.00p 73.92p 72.00p 72.00p 17271
27/12/2019 72.00p 72.00p 72.00p 72.00p 0
26/12/2019 72.00p 72.00p 72.00p 72.00p 0
25/12/2019 72.00p 72.00p 72.00p 72.00p 0
24/12/2019 72.00p 72.00p 72.00p 72.00p 0
23/12/2019 72.00p 72.00p 72.00p 72.00p 0
20/12/2019 72.00p 73.92p 71.00p 72.00p 8622
19/12/2019 72.00p 72.00p 72.00p 72.00p 0
18/12/2019 73.00p 73.00p 72.00p 72.00p 0
17/12/2019 74.50p 74.50p 72.00p 72.00p 4768
16/12/2019 72.00p 75.50p 72.00p 74.50p 9662
13/12/2019 69.50p 72.00p 69.50p 72.00p 13703
12/12/2019 69.00p 69.00p 68.33p 69.00p 97
11/12/2019 69.00p 69.00p 69.00p 69.00p 0
10/12/2019 69.00p 69.00p 69.00p 69.00p 0
09/12/2019 69.00p 69.00p 68.30p 69.00p 2000
06/12/2019 69.00p 70.00p 69.00p 69.00p 988
05/12/2019 69.00p 70.00p 69.00p 69.00p 6500
04/12/2019 69.00p 69.00p 69.00p 69.00p 0
03/12/2019 70.50p 70.50p 69.00p 69.00p 0
02/12/2019 70.50p 70.50p 68.75p 70.50p 6000
29/11/2019 70.50p 70.50p 70.50p 70.50p 0
28/11/2019 70.50p 70.50p 70.50p 70.50p 10400
27/11/2019 70.50p 70.50p 70.50p 70.50p 0
26/11/2019 70.50p 71.50p 68.35p 70.50p 8358
25/11/2019 70.00p 72.00p 68.08p 70.50p 5435
22/11/2019 73.00p 73.00p 72.00p 73.00p 41
21/11/2019 73.00p 73.00p 72.01p 73.00p 9230
20/11/2019 72.50p 74.90p 72.00p 73.00p 15435
19/11/2019 71.50p 73.29p 70.50p 72.50p 21194
18/11/2019 71.50p 72.75p 70.10p 71.50p 12122
15/11/2019 71.50p 71.50p 71.50p 71.50p 11707
14/11/2019 71.50p 71.50p 71.50p 71.50p 0
13/11/2019 71.50p 71.74p 70.06p 71.50p 36064
12/11/2019 71.50p 71.74p 71.50p 71.50p 700
11/11/2019 71.50p 71.74p 70.06p 71.50p 4723
08/11/2019 71.50p 71.50p 70.06p 71.50p 157
07/11/2019 71.50p 71.50p 71.50p 71.50p 0
06/11/2019 71.50p 71.74p 71.50p 71.50p 4181
05/11/2019 71.50p 71.62p 71.50p 71.50p 1250
04/11/2019 71.50p 71.90p 70.58p 71.50p 13445
01/11/2019 71.50p 72.00p 71.50p 71.50p 3111
31/10/2019 73.00p 74.50p 70.00p 71.50p 15281
30/10/2019 74.50p 75.26p 72.10p 74.50p 6349
29/10/2019 74.50p 74.50p 72.10p 74.50p 3154
28/10/2019 72.50p 75.00p 72.50p 74.50p 8069
25/10/2019 72.50p 74.90p 71.55p 72.50p 6356
24/10/2019 72.50p 72.50p 71.00p 72.50p 854
23/10/2019 72.00p 73.92p 70.55p 72.50p 4290
22/10/2019 70.50p 72.00p 70.00p 72.00p 5400
21/10/2019 70.50p 70.50p 70.50p 70.50p 3615
18/10/2019 70.50p 70.50p 70.50p 70.50p 0
17/10/2019 70.50p 70.50p 70.50p 70.50p 3250
16/10/2019 68.00p 68.00p 68.00p 68.00p 0
15/10/2019 67.50p 70.90p 67.50p 68.00p 12949
14/10/2019 69.00p 69.00p 69.00p 69.00p 0
11/10/2019 69.00p 70.92p 68.73p 69.00p 3363
10/10/2019 69.50p 70.92p 68.70p 69.00p 6461
09/10/2019 69.50p 69.50p 69.50p 69.50p 0
08/10/2019 69.50p 69.50p 69.50p 69.50p 30178
07/10/2019 69.50p 71.00p 68.66p 69.50p 2220
04/10/2019 69.50p 71.00p 69.50p 69.50p 23350
03/10/2019 68.50p 70.50p 66.55p 69.50p 4593
02/10/2019 68.50p 70.70p 66.45p 68.50p 8938
01/10/2019 68.50p 70.25p 66.50p 68.50p 12603
30/09/2019 68.50p 68.50p 68.50p 68.50p 0
27/09/2019 68.50p 70.45p 66.65p 68.50p 18491
26/09/2019 67.50p 70.94p 65.10p 68.50p 67236
25/09/2019 61.50p 61.50p 60.29p 61.50p 3000
24/09/2019 61.50p 62.80p 60.29p 61.50p 12941
23/09/2019 61.50p 61.50p 60.19p 61.50p 2000
20/09/2019 60.50p 61.50p 60.19p 61.50p 210
19/09/2019 60.50p 60.50p 60.50p 60.50p 0
18/09/2019 60.50p 60.50p 58.50p 60.00p 29501
17/09/2019 60.50p 60.80p 58.40p 60.50p 14319
16/09/2019 60.50p 60.80p 58.40p 60.50p 9791
13/09/2019 60.50p 60.80p 60.50p 60.50p 2438
12/09/2019 60.50p 60.88p 58.31p 60.50p 5641
11/09/2019 60.50p 60.88p 58.30p 60.50p 7340
10/09/2019 60.50p 60.50p 58.30p 60.50p 16207
09/09/2019 60.50p 61.90p 60.50p 60.50p 2413
06/09/2019 61.00p 61.00p 58.30p 60.50p 12670
05/09/2019 61.00p 61.00p 59.08p 61.00p 2000
04/09/2019 60.00p 61.75p 58.15p 61.00p 19846
03/09/2019 61.50p 62.08p 59.00p 60.00p 17073
02/09/2019 62.00p 63.50p 60.35p 61.50p 17992
30/08/2019 63.50p 64.50p 60.33p 62.00p 9076
29/08/2019 64.00p 64.00p 62.00p 63.50p 4489
28/08/2019 64.00p 64.00p 64.00p 64.00p 0
27/08/2019 62.00p 64.54p 61.00p 64.00p 36863
23/08/2019 62.00p 63.70p 62.00p 62.00p 15600
22/08/2019 62.00p 64.00p 60.25p 62.00p 5660
21/08/2019 61.50p 62.90p 61.50p 62.00p 19000
20/08/2019 61.50p 61.50p 59.10p 61.50p 18220
19/08/2019 60.50p 62.00p 59.25p 61.50p 6220
16/08/2019 60.50p 62.00p 59.25p 60.50p 11681
15/08/2019 60.50p 62.00p 58.10p 60.50p 22425
14/08/2019 60.50p 60.50p 57.08p 60.50p 19632
13/08/2019 60.50p 60.50p 60.50p 60.50p 0
12/08/2019 61.50p 62.00p 60.00p 60.50p 53240
09/08/2019 63.50p 64.00p 60.90p 61.50p 9215
08/08/2019 62.50p 65.00p 62.00p 63.50p 73909
07/08/2019 65.50p 67.45p 63.00p 65.50p 96039
06/08/2019 68.00p 69.20p 63.35p 65.50p 74801
05/08/2019 68.50p 70.25p 68.00p 68.00p 5342
02/08/2019 70.00p 71.25p 66.60p 68.50p 50675
01/08/2019 68.00p 71.50p 67.70p 70.00p 38241
31/07/2019 67.50p 69.92p 66.10p 68.00p 7654
30/07/2019 67.50p 69.92p 66.10p 67.50p 15452
29/07/2019 67.00p 69.00p 65.00p 65.00p 29595
26/07/2019 67.00p 67.80p 66.35p 67.00p 28259
25/07/2019 67.00p 67.90p 66.28p 67.00p 51991
24/07/2019 68.00p 69.00p 66.55p 67.00p 19849
23/07/2019 65.50p 70.00p 65.50p 68.00p 33014
22/07/2019 65.50p 67.74p 63.80p 65.50p 33238
19/07/2019 65.50p 67.00p 63.80p 65.50p 22722
18/07/2019 65.50p 66.95p 63.80p 65.50p 28281
17/07/2019 65.50p 66.98p 64.25p 65.50p 5020
16/07/2019 66.50p 67.00p 65.25p 65.50p 18647
15/07/2019 63.00p 68.00p 63.00p 66.50p 170440
12/07/2019 62.00p 62.96p 62.00p 62.00p 8525
11/07/2019 63.00p 63.00p 61.27p 62.00p 8186
10/07/2019 63.50p 64.90p 61.10p 63.00p 13793
09/07/2019 63.50p 65.00p 63.50p 63.50p 600
08/07/2019 61.50p 64.94p 61.50p 63.50p 11500
05/07/2019 61.00p 62.80p 61.00p 61.50p 9021
04/07/2019 61.00p 62.80p 61.00p 61.00p 3000
03/07/2019 60.50p 62.30p 60.50p 61.00p 4012
02/07/2019 60.00p 62.40p 60.00p 60.50p 35999
01/07/2019 60.00p 60.00p 60.00p 60.00p 0
28/06/2019 60.50p 61.00p 59.06p 60.00p 11583
27/06/2019 60.50p 60.50p 60.50p 60.50p 0
26/06/2019 60.50p 60.50p 60.50p 60.50p 0
25/06/2019 61.50p 62.00p 60.50p 60.50p 14941
24/06/2019 61.50p 61.50p 60.22p 61.50p 17512
21/06/2019 61.50p 61.50p 61.50p 61.50p 22500
20/06/2019 61.50p 61.50p 61.50p 61.50p 0
19/06/2019 61.50p 62.94p 60.06p 61.50p 1551
18/06/2019 60.50p 62.00p 60.06p 61.50p 32888
17/06/2019 60.50p 60.50p 58.00p 60.50p 39811
14/06/2019 60.50p 60.50p 59.30p 60.50p 19077

*Close Price adjusted for both dividends and splits