Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/06/2019 60.50p 62.00p 58.50p 60.50p 83020
12/06/2019 60.50p 60.50p 60.50p 60.50p 0
11/06/2019 58.50p 62.49p 58.50p 60.50p 21470
10/06/2019 58.50p 58.50p 57.50p 58.50p 3204
07/06/2019 59.50p 59.75p 57.40p 58.50p 42400
06/06/2019 59.50p 60.00p 57.25p 59.50p 14714
05/06/2019 59.50p 60.00p 59.50p 59.50p 24999
04/06/2019 60.00p 60.00p 57.10p 59.50p 9659
03/06/2019 61.00p 61.00p 58.80p 60.00p 10200
31/05/2019 60.00p 61.70p 60.00p 61.00p 25750
30/05/2019 62.00p 62.00p 60.00p 60.00p 25000
29/05/2019 62.00p 62.00p 60.75p 62.00p 1164
28/05/2019 62.00p 62.00p 62.00p 62.00p 0
24/05/2019 62.00p 62.00p 60.75p 62.00p 3000
23/05/2019 61.00p 63.65p 60.75p 62.00p 19196
22/05/2019 60.50p 62.00p 60.15p 61.00p 28574
21/05/2019 61.00p 61.00p 59.60p 60.50p 23815
20/05/2019 62.00p 62.60p 60.08p 61.00p 34270
17/05/2019 60.50p 62.00p 60.50p 62.00p 10000
16/05/2019 61.00p 61.25p 60.00p 60.50p 21750
15/05/2019 61.50p 62.00p 60.00p 61.00p 50000
14/05/2019 62.00p 63.75p 61.50p 61.50p 34100
13/05/2019 62.00p 64.00p 60.75p 64.00p 4500
10/05/2019 62.00p 63.88p 61.62p 62.00p 75515
09/05/2019 62.00p 63.90p 62.00p 62.00p 1100
08/05/2019 62.00p 63.90p 62.00p 62.00p 3000
07/05/2019 64.00p 65.00p 61.50p 62.00p 18650
03/05/2019 64.50p 65.90p 62.50p 64.00p 7793
02/05/2019 64.50p 64.50p 62.50p 64.50p 800
01/05/2019 65.00p 66.00p 62.45p 64.50p 15350
30/04/2019 64.50p 66.65p 64.50p 65.00p 7500
29/04/2019 64.50p 64.50p 64.50p 64.50p 0
26/04/2019 64.50p 64.50p 62.45p 64.50p 4525
25/04/2019 65.50p 65.50p 63.30p 64.50p 2500
24/04/2019 65.50p 66.75p 63.50p 65.50p 5692
23/04/2019 66.00p 66.00p 64.40p 65.50p 3000
18/04/2019 65.50p 67.80p 65.50p 66.00p 3000
17/04/2019 66.25p 66.25p 64.10p 65.50p 3000
16/04/2019 66.25p 66.50p 64.45p 66.25p 6000
15/04/2019 64.00p 68.05p 64.00p 66.25p 20188
12/04/2019 64.00p 65.00p 63.50p 64.00p 10872
11/04/2019 63.00p 64.85p 61.38p 64.00p 34640
10/04/2019 63.00p 63.96p 62.20p 63.00p 7500
09/04/2019 64.00p 64.90p 61.38p 63.00p 29481
08/04/2019 64.50p 64.88p 64.00p 64.00p 6851
05/04/2019 64.50p 64.50p 64.50p 64.50p 0
04/04/2019 64.50p 64.50p 63.15p 64.50p 1020
03/04/2019 64.50p 64.95p 63.10p 64.50p 3048
02/04/2019 64.50p 64.50p 64.50p 64.50p 25000
01/04/2019 64.50p 65.00p 63.06p 64.50p 12200
29/03/2019 65.00p 65.25p 63.60p 64.50p 12653
28/03/2019 65.00p 65.00p 63.60p 65.00p 6500
27/03/2019 65.50p 66.90p 63.55p 65.00p 5254
26/03/2019 66.00p 66.00p 64.20p 65.50p 200
25/03/2019 67.50p 67.50p 65.00p 66.00p 6200
22/03/2019 67.50p 67.50p 65.25p 67.50p 4499
21/03/2019 67.50p 67.77p 65.55p 67.50p 10925
20/03/2019 67.50p 67.50p 65.56p 67.50p 6700
19/03/2019 67.50p 68.00p 65.56p 67.50p 4340
18/03/2019 67.50p 67.90p 65.40p 67.50p 9920
15/03/2019 67.50p 68.00p 65.35p 67.50p 7323
14/03/2019 67.50p 67.50p 65.00p 67.50p 7000
13/03/2019 67.50p 67.50p 65.25p 67.50p 2000
12/03/2019 67.50p 67.50p 65.25p 67.50p 21103
11/03/2019 74.00p 74.00p 63.45p 67.50p 191270
08/03/2019 75.50p 77.50p 73.50p 75.50p 7634
07/03/2019 77.50p 77.50p 75.50p 77.50p 2000
06/03/2019 77.50p 78.90p 75.00p 77.50p 5130
05/03/2019 75.00p 79.50p 75.00p 77.50p 6679
04/03/2019 75.00p 77.00p 73.30p 75.00p 11817
01/03/2019 74.50p 76.45p 74.50p 75.00p 5000
28/02/2019 74.50p 74.50p 74.50p 74.50p 10000
27/02/2019 75.00p 75.00p 73.05p 74.50p 4814
26/02/2019 72.50p 75.00p 70.75p 75.00p 13000
25/02/2019 72.50p 72.50p 71.35p 72.50p 5000
22/02/2019 72.50p 75.00p 72.50p 72.50p 3994
21/02/2019 72.50p 72.50p 72.50p 72.50p 0
20/02/2019 72.50p 72.50p 72.50p 72.50p 0
19/02/2019 72.50p 75.00p 71.80p 72.50p 356
18/02/2019 72.50p 72.50p 71.35p 72.50p 4500
15/02/2019 72.50p 75.00p 72.50p 72.50p 5300
14/02/2019 73.00p 73.00p 71.80p 72.50p 5000
13/02/2019 73.00p 73.00p 73.00p 73.00p 0
12/02/2019 72.00p 74.75p 70.40p 73.00p 13493
11/02/2019 72.50p 74.50p 70.50p 72.00p 7110
08/02/2019 72.50p 72.50p 70.75p 72.50p 5000
07/02/2019 72.50p 72.50p 72.50p 72.50p 10000
06/02/2019 72.50p 75.00p 70.50p 72.50p 16715
05/02/2019 72.50p 72.50p 72.50p 72.50p 0
04/02/2019 73.00p 75.00p 71.00p 72.50p 12589
01/02/2019 73.00p 73.00p 73.00p 73.00p 0
31/01/2019 73.00p 74.51p 73.00p 73.00p 6000
30/01/2019 73.00p 73.00p 73.00p 73.00p 0
29/01/2019 73.00p 74.20p 71.00p 73.00p 846
28/01/2019 71.50p 73.00p 71.00p 73.00p 8500
25/01/2019 72.50p 72.50p 70.70p 71.50p 4500
24/01/2019 73.50p 73.50p 72.00p 72.50p 5000
23/01/2019 75.00p 75.00p 73.30p 73.50p 7000
22/01/2019 75.00p 77.20p 74.00p 75.00p 101300
21/01/2019 75.00p 77.00p 73.80p 75.00p 5384
18/01/2019 72.50p 75.00p 72.50p 75.00p 12711
17/01/2019 72.00p 72.90p 72.00p 72.50p 5000
16/01/2019 71.50p 74.00p 71.50p 72.00p 1673
15/01/2019 71.50p 72.00p 71.50p 71.50p 4000
14/01/2019 71.50p 72.00p 70.00p 71.50p 14437
11/01/2019 71.50p 72.00p 70.00p 71.50p 8000
10/01/2019 70.50p 72.00p 69.80p 71.50p 4127
09/01/2019 70.50p 72.00p 69.65p 70.50p 5802
08/01/2019 70.50p 70.95p 69.55p 70.50p 7000
07/01/2019 70.50p 70.95p 69.00p 70.50p 12525
04/01/2019 70.50p 70.95p 69.00p 70.50p 6068
03/01/2019 70.50p 70.50p 69.00p 70.50p 6500
02/01/2019 71.00p 71.70p 70.00p 70.50p 2073
31/12/2018 71.00p 71.70p 71.00p 71.00p 139
28/12/2018 71.00p 71.00p 71.00p 71.00p 0
27/12/2018 71.00p 71.00p 71.00p 71.00p 0
24/12/2018 71.00p 72.00p 71.00p 71.00p 0
21/12/2018 71.00p 71.70p 71.00p 71.00p 2000
20/12/2018 72.00p 72.00p 70.00p 71.00p 10166
19/12/2018 74.00p 74.00p 72.00p 72.00p 6807
18/12/2018 74.50p 74.50p 72.50p 74.00p 1000
17/12/2018 74.50p 74.50p 72.75p 74.50p 5000
14/12/2018 74.50p 74.50p 74.50p 74.50p 0
13/12/2018 74.50p 76.50p 74.50p 74.50p 5489
12/12/2018 74.50p 74.50p 74.50p 74.50p 0
11/12/2018 74.50p 74.50p 74.50p 74.50p 0
10/12/2018 74.50p 77.00p 74.50p 74.50p 5367
07/12/2018 75.00p 76.50p 73.40p 74.50p 8876
06/12/2018 77.50p 77.50p 75.00p 75.00p 12751
05/12/2018 77.50p 77.50p 75.25p 77.50p 63
04/12/2018 77.50p 78.70p 75.00p 77.50p 9166
03/12/2018 78.00p 79.00p 75.10p 77.50p 11709
30/11/2018 77.50p 80.00p 77.50p 78.00p 611
29/11/2018 77.50p 77.50p 77.50p 77.50p 0
28/11/2018 77.50p 77.50p 76.20p 77.50p 2000
27/11/2018 77.50p 80.00p 77.00p 77.50p 51250
26/11/2018 75.50p 77.50p 74.15p 77.50p 13000
23/11/2018 74.50p 76.98p 74.15p 75.50p 7000
22/11/2018 74.50p 74.50p 72.50p 74.50p 3050
21/11/2018 74.50p 74.50p 72.50p 74.50p 3000
20/11/2018 76.50p 76.50p 74.50p 74.50p 11100
19/11/2018 76.50p 76.50p 76.50p 76.50p 0
16/11/2018 78.00p 78.50p 76.50p 76.50p 4000
15/11/2018 80.50p 82.00p 77.00p 78.00p 48401
14/11/2018 79.50p 81.50p 78.90p 80.50p 14503
13/11/2018 78.50p 81.75p 77.88p 79.50p 18575
12/11/2018 79.00p 81.60p 77.40p 78.50p 39598
09/11/2018 79.00p 79.50p 78.60p 79.00p 9400
08/11/2018 78.50p 80.00p 77.15p 79.00p 14000
07/11/2018 72.50p 79.50p 72.50p 78.50p 12572
06/11/2018 72.50p 72.50p 72.50p 72.50p 0
05/11/2018 72.50p 75.00p 70.95p 72.50p 6906
02/11/2018 72.50p 73.50p 70.95p 72.50p 20985
01/11/2018 72.50p 72.50p 71.00p 72.50p 3200
31/10/2018 72.50p 72.50p 70.95p 72.50p 6000
30/10/2018 73.50p 73.50p 70.70p 72.50p 6898
29/10/2018 72.50p 74.50p 72.50p 73.50p 6697
26/10/2018 72.50p 72.50p 70.25p 72.50p 1123
25/10/2018 70.00p 73.00p 70.00p 72.50p 5000
24/10/2018 69.50p 70.00p 67.90p 70.00p 22950
23/10/2018 73.00p 73.00p 68.50p 69.50p 15523
22/10/2018 73.00p 73.00p 73.00p 73.00p 0
19/10/2018 74.00p 74.00p 72.20p 73.00p 5000
18/10/2018 74.00p 74.00p 72.70p 74.00p 12000
17/10/2018 74.00p 74.00p 74.00p 74.00p 0
16/10/2018 74.00p 75.80p 73.50p 74.00p 6000
15/10/2018 74.00p 74.00p 72.70p 74.00p 5000
12/10/2018 73.50p 75.75p 73.50p 74.00p 2228
11/10/2018 74.50p 74.50p 71.50p 73.50p 8617
10/10/2018 75.00p 75.00p 73.20p 74.50p 2000
09/10/2018 76.50p 76.50p 75.00p 75.00p 26138
08/10/2018 76.50p 76.50p 75.33p 76.50p 2696
05/10/2018 76.50p 76.50p 75.20p 76.50p 7116
04/10/2018 76.50p 77.85p 75.20p 76.50p 2793
03/10/2018 77.50p 77.85p 75.20p 76.50p 15582
02/10/2018 78.00p 78.00p 77.50p 77.50p 0
01/10/2018 78.00p 79.00p 78.00p 78.00p 5524
28/09/2018 76.50p 78.00p 76.50p 78.00p 10000
27/09/2018 80.50p 80.50p 78.00p 78.00p 1557
26/09/2018 80.50p 80.50p 79.00p 80.50p 3400
25/09/2018 80.50p 81.75p 79.00p 80.50p 23920
24/09/2018 81.00p 81.00p 79.40p 80.50p 5000
21/09/2018 79.50p 81.85p 78.00p 81.00p 6631
20/09/2018 76.50p 82.00p 76.50p 79.50p 28834
19/09/2018 76.50p 76.50p 72.30p 73.50p 21421
18/09/2018 77.50p 77.50p 75.25p 76.50p 12751
17/09/2018 77.50p 77.50p 75.70p 77.50p 12819
14/09/2018 77.50p 77.50p 75.00p 77.50p 265
13/09/2018 76.50p 77.50p 75.00p 77.50p 10532
12/09/2018 76.50p 77.00p 75.70p 76.50p 9283
11/09/2018 76.50p 76.50p 76.50p 76.50p 0
10/09/2018 76.50p 76.50p 75.00p 76.50p 7800
07/09/2018 78.50p 78.50p 75.15p 76.50p 10285
06/09/2018 77.00p 78.50p 77.00p 78.50p 2000
05/09/2018 77.00p 78.40p 77.00p 77.00p 4000
04/09/2018 78.00p 78.60p 77.00p 77.00p 7223
03/09/2018 76.00p 78.75p 74.20p 78.00p 12873
31/08/2018 75.50p 76.55p 74.53p 76.00p 6718
30/08/2018 75.50p 75.50p 74.00p 75.50p 6500
29/08/2018 75.50p 75.50p 74.15p 75.50p 1292

*Close Price adjusted for both dividends and splits