Northern Bear (NTBR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits