Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/08/2018 75.50p 75.50p 74.15p 75.50p 1292
28/08/2018 76.00p 76.00p 74.15p 75.50p 15468
24/08/2018 76.00p 76.75p 74.75p 76.00p 6952
23/08/2018 76.00p 77.00p 74.75p 76.00p 7808
22/08/2018 76.00p 76.00p 74.60p 76.00p 5000
21/08/2018 75.50p 76.00p 74.60p 76.00p 13036
20/08/2018 76.00p 77.00p 74.00p 75.50p 2142
17/08/2018 77.00p 78.00p 75.00p 76.00p 26436
16/08/2018 78.00p 78.00p 77.00p 77.00p 30889
15/08/2018 78.50p 78.50p 77.00p 78.00p 22905
14/08/2018 78.50p 78.50p 77.58p 78.50p 3125
13/08/2018 78.50p 79.18p 77.15p 78.50p 11118
10/08/2018 75.50p 78.00p 74.30p 76.50p 17761
09/08/2018 80.50p 80.50p 75.50p 75.50p 26748
08/08/2018 81.50p 82.55p 80.35p 81.50p 17519
07/08/2018 77.50p 82.35p 77.50p 81.50p 25086
06/08/2018 77.50p 79.25p 75.58p 77.50p 10806
03/08/2018 77.50p 79.50p 75.50p 77.50p 14210
02/08/2018 80.00p 80.00p 75.50p 77.50p 17646
01/08/2018 82.50p 83.77p 80.00p 80.00p 16166
31/07/2018 82.50p 84.00p 81.00p 82.50p 6243
30/07/2018 84.50p 85.90p 80.80p 82.50p 20371
27/07/2018 82.50p 84.50p 82.00p 84.50p 14417
26/07/2018 81.50p 84.50p 81.50p 82.50p 1410
25/07/2018 81.00p 82.90p 81.00p 81.50p 11261
24/07/2018 85.00p 85.20p 80.30p 81.00p 8564
23/07/2018 85.00p 85.33p 83.40p 85.00p 8955
20/07/2018 82.50p 87.00p 82.50p 85.00p 45275
19/07/2018 82.00p 84.50p 81.58p 82.50p 19720
18/07/2018 82.00p 83.00p 80.24p 82.00p 6674
17/07/2018 82.00p 83.70p 79.30p 82.00p 33885
16/07/2018 84.00p 84.70p 79.00p 82.00p 97043
13/07/2018 82.50p 82.50p 80.00p 82.00p 14305
12/07/2018 84.50p 86.00p 82.50p 82.50p 7558
11/07/2018 84.50p 84.50p 82.58p 84.50p 5000
10/07/2018 78.00p 86.25p 77.39p 84.50p 46899
09/07/2018 78.00p 80.00p 77.20p 78.00p 148034
06/07/2018 78.00p 79.80p 78.00p 78.00p 2613
05/07/2018 76.50p 78.80p 75.50p 78.00p 27733
04/07/2018 79.00p 79.75p 75.00p 76.50p 20560
03/07/2018 76.00p 80.00p 75.45p 79.00p 18712
02/07/2018 76.50p 78.00p 75.45p 76.00p 41365
29/06/2018 76.50p 77.90p 75.45p 76.50p 7500
28/06/2018 78.00p 78.00p 76.50p 76.50p 34000
27/06/2018 77.50p 80.00p 77.50p 78.00p 6250
26/06/2018 77.50p 79.68p 76.35p 77.50p 7626
25/06/2018 77.50p 77.50p 77.50p 77.50p 7512
22/06/2018 78.50p 79.75p 76.20p 77.50p 6740
21/06/2018 80.00p 80.00p 78.00p 78.50p 5000
20/06/2018 77.50p 81.80p 76.10p 80.00p 29636
19/06/2018 80.50p 81.85p 76.10p 77.50p 34433
18/06/2018 77.50p 81.70p 77.50p 80.50p 35749
15/06/2018 80.00p 80.00p 75.70p 77.50p 43781
14/06/2018 80.00p 82.00p 77.12p 80.00p 22569
13/06/2018 75.00p 84.80p 75.00p 80.50p 180530
12/06/2018 70.00p 71.40p 68.56p 70.00p 6540
11/06/2018 70.00p 70.00p 68.55p 70.00p 974
08/06/2018 70.00p 70.00p 68.55p 70.00p 4000
07/06/2018 70.00p 70.00p 68.40p 70.00p 6000
06/06/2018 71.00p 71.00p 68.90p 70.00p 2234
05/06/2018 71.00p 71.00p 69.00p 71.00p 1279
04/06/2018 70.00p 71.40p 70.00p 71.00p 2311
01/06/2018 70.50p 71.12p 68.75p 70.00p 5459
31/05/2018 70.50p 70.50p 70.50p 70.50p 0
30/05/2018 70.00p 70.50p 68.60p 70.50p 9000
29/05/2018 70.00p 70.90p 68.60p 70.00p 9200
25/05/2018 70.00p 70.00p 70.00p 70.00p 0
24/05/2018 69.00p 70.00p 69.00p 70.00p 7142
23/05/2018 70.50p 70.50p 66.45p 69.00p 37306
22/05/2018 72.50p 72.50p 70.45p 70.50p 8745
21/05/2018 72.50p 73.70p 70.45p 72.50p 10951
18/05/2018 72.50p 73.70p 70.45p 72.50p 11000
17/05/2018 70.00p 74.25p 70.00p 72.50p 15927
16/05/2018 70.00p 70.00p 70.00p 70.00p 7130
15/05/2018 70.00p 70.00p 70.00p 70.00p 0
14/05/2018 69.00p 70.28p 68.00p 70.00p 8828
11/05/2018 68.50p 69.45p 67.20p 69.00p 6018
10/05/2018 69.50p 69.50p 68.05p 68.50p 5886
09/05/2018 69.50p 71.00p 68.00p 69.50p 9608
08/05/2018 69.50p 69.50p 68.00p 69.50p 3000
04/05/2018 69.50p 71.15p 68.00p 69.50p 15855
03/05/2018 68.50p 71.00p 67.10p 69.50p 36663
02/05/2018 69.50p 69.50p 67.00p 68.50p 11173
01/05/2018 70.00p 71.60p 69.50p 69.50p 6983
30/04/2018 69.50p 71.76p 69.50p 70.00p 7019
27/04/2018 71.50p 71.50p 69.00p 69.50p 8000
26/04/2018 71.50p 71.50p 71.50p 71.50p 0
25/04/2018 71.50p 71.50p 69.75p 71.50p 10000
24/04/2018 71.00p 71.85p 69.25p 71.50p 11791
23/04/2018 71.00p 71.90p 69.60p 71.00p 6752
20/04/2018 70.50p 71.00p 69.15p 71.00p 9000
19/04/2018 70.50p 72.00p 69.00p 72.00p 13212
18/04/2018 71.00p 71.90p 69.20p 70.50p 15545
17/04/2018 71.00p 71.90p 69.00p 71.00p 8035
16/04/2018 71.00p 71.85p 69.20p 71.00p 10085
13/04/2018 71.00p 71.90p 69.20p 71.00p 2345
12/04/2018 71.00p 71.90p 70.20p 71.00p 7280
11/04/2018 71.50p 71.90p 69.00p 71.00p 9086
10/04/2018 71.50p 71.50p 70.00p 71.50p 7382
09/04/2018 72.00p 73.00p 70.00p 71.50p 15808
06/04/2018 72.00p 72.20p 70.00p 72.00p 3398
05/04/2018 70.50p 72.00p 69.25p 72.00p 20106
04/04/2018 70.50p 71.80p 69.00p 70.50p 23191
03/04/2018 70.50p 71.85p 69.25p 70.50p 7466
29/03/2018 74.00p 74.00p 69.25p 70.50p 9350
28/03/2018 74.00p 74.00p 74.00p 74.00p 0
27/03/2018 69.00p 75.00p 68.30p 74.00p 30452
26/03/2018 69.00p 69.65p 69.00p 69.00p 9198
23/03/2018 71.00p 71.00p 66.00p 69.00p 24639
22/03/2018 71.50p 73.00p 70.00p 71.00p 35690
21/03/2018 71.50p 72.80p 70.03p 71.50p 4148
20/03/2018 75.00p 75.00p 69.42p 71.50p 50966
19/03/2018 75.00p 76.00p 71.90p 75.00p 24617
16/03/2018 76.00p 76.40p 75.00p 75.00p 6200
15/03/2018 76.50p 77.00p 76.00p 76.00p 22823
14/03/2018 77.50p 79.00p 75.90p 78.00p 14123
13/03/2018 79.50p 79.50p 78.50p 79.50p 3185
12/03/2018 79.00p 80.50p 78.00p 79.50p 13000
09/03/2018 79.00p 79.00p 78.10p 79.00p 5000
08/03/2018 79.00p 79.00p 78.10p 79.00p 12939
07/03/2018 79.00p 79.00p 78.00p 79.00p 5000
06/03/2018 77.50p 79.00p 76.60p 79.00p 6000
05/03/2018 76.00p 77.80p 75.00p 76.50p 10749
02/03/2018 77.50p 77.50p 75.50p 76.00p 29600
01/03/2018 77.50p 80.00p 76.00p 77.50p 46955
28/02/2018 77.00p 79.00p 77.00p 77.50p 5000
27/02/2018 75.50p 77.00p 75.50p 77.00p 1992
26/02/2018 76.00p 77.40p 73.25p 75.50p 23000
23/02/2018 76.00p 76.00p 75.00p 76.00p 3000
22/02/2018 78.00p 78.00p 76.00p 76.00p 2000
21/02/2018 74.50p 78.60p 74.50p 78.00p 13226
20/02/2018 74.50p 76.50p 73.30p 74.50p 9528
19/02/2018 74.50p 74.50p 73.30p 74.50p 6000
16/02/2018 74.50p 74.50p 73.25p 74.50p 700
15/02/2018 73.00p 77.00p 73.00p 74.50p 7348
14/02/2018 73.00p 75.99p 70.00p 73.00p 13988
13/02/2018 72.00p 74.00p 72.00p 73.00p 9741
12/02/2018 72.00p 74.00p 72.00p 72.00p 1
09/02/2018 73.50p 76.30p 70.10p 72.00p 9340
08/02/2018 74.50p 74.50p 72.10p 74.50p 3077
07/02/2018 74.50p 76.50p 74.00p 74.50p 19234
06/02/2018 74.50p 76.50p 72.00p 74.50p 16778
05/02/2018 76.00p 79.00p 76.00p 76.00p 6061
02/02/2018 68.50p 84.00p 68.50p 76.00p 132632
01/02/2018 67.50p 68.00p 63.20p 65.50p 57272
31/01/2018 67.50p 67.50p 65.05p 67.50p 23785
30/01/2018 69.50p 71.40p 65.60p 67.50p 41074
29/01/2018 69.50p 71.40p 67.15p 69.50p 25010
26/01/2018 69.50p 71.00p 67.00p 69.50p 12758
25/01/2018 71.50p 71.50p 65.10p 69.50p 45797
24/01/2018 71.50p 71.50p 68.00p 71.50p 30501
23/01/2018 72.50p 72.50p 68.35p 71.50p 17200
22/01/2018 71.00p 74.00p 69.00p 72.50p 9900
19/01/2018 71.00p 72.00p 69.85p 71.00p 18018
18/01/2018 70.00p 72.89p 68.90p 71.00p 49769
17/01/2018 73.50p 74.00p 70.00p 70.00p 28648
16/01/2018 75.00p 76.12p 70.00p 73.50p 22958
15/01/2018 77.50p 77.50p 73.34p 75.00p 38196
12/01/2018 77.50p 79.44p 77.50p 77.50p 6500
11/01/2018 77.00p 79.94p 75.00p 77.50p 42711
10/01/2018 77.00p 78.00p 75.00p 77.00p 13498
09/01/2018 77.00p 77.40p 76.32p 77.00p 6408
08/01/2018 74.00p 77.00p 72.05p 77.00p 42956
05/01/2018 74.00p 74.00p 72.00p 74.00p 21669
04/01/2018 74.00p 74.40p 72.40p 74.00p 14415
03/01/2018 74.00p 74.00p 72.00p 74.00p 17823
02/01/2018 74.00p 74.00p 72.00p 74.00p 9593
29/12/2017 74.00p 74.11p 72.15p 74.00p 10321
28/12/2017 74.00p 74.20p 68.10p 74.00p 57373
27/12/2017 75.50p 75.50p 73.00p 74.00p 25677
22/12/2017 75.50p 75.50p 74.98p 75.50p 3258
21/12/2017 74.50p 75.50p 73.40p 75.50p 15805
20/12/2017 76.50p 76.80p 72.00p 74.50p 80758
19/12/2017 75.50p 76.50p 75.00p 76.50p 36415
18/12/2017 75.50p 75.98p 75.00p 75.50p 31535
15/12/2017 76.00p 76.50p 75.40p 75.50p 17939
14/12/2017 75.50p 76.00p 75.50p 76.00p 20000
13/12/2017 74.50p 75.50p 74.00p 75.50p 36570
12/12/2017 75.50p 75.75p 73.40p 74.50p 35327
11/12/2017 78.00p 78.00p 75.10p 75.50p 27785
08/12/2017 78.00p 78.50p 78.00p 78.00p 8901
07/12/2017 80.00p 80.00p 78.00p 78.00p 18723
06/12/2017 81.00p 81.00p 80.00p 80.00p 15000
05/12/2017 81.00p 81.60p 80.10p 81.00p 11966
04/12/2017 77.50p 81.00p 77.00p 80.00p 59189
01/12/2017 79.00p 79.33p 76.00p 77.50p 39021
30/11/2017 84.50p 84.50p 76.20p 79.00p 202035
29/11/2017 86.00p 86.00p 82.00p 84.00p 19316
28/11/2017 86.00p 86.00p 86.00p 86.00p 1279
27/11/2017 86.00p 87.00p 84.65p 86.00p 18166
24/11/2017 84.00p 86.00p 83.15p 86.00p 22204
23/11/2017 87.50p 87.50p 83.00p 84.00p 17054
22/11/2017 84.50p 89.85p 84.50p 87.50p 52939
21/11/2017 83.50p 85.00p 83.50p 84.50p 27374
20/11/2017 82.50p 84.50p 81.55p 83.50p 10743
17/11/2017 83.00p 83.78p 81.00p 82.50p 23990
16/11/2017 83.00p 83.90p 83.00p 83.00p 17485
15/11/2017 83.00p 83.40p 81.00p 83.00p 46222
14/11/2017 82.50p 83.65p 81.00p 83.00p 21161
13/11/2017 84.00p 87.90p 81.55p 82.50p 133451

*Close Price adjusted for both dividends and splits