Market data

Select a section

Northern Bear

(NTBR)
Sector: Industrial Support Services
55.00p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 55.00p 56.25p 55.00p 55.00p 72
16/01/2025 55.00p 56.00p 55.00p 55.00p 2,500
15/01/2025 55.00p 56.25p 53.72p 55.00p 6,309
14/01/2025 56.00p 56.00p 54.44p 55.00p 29,157
13/01/2025 56.00p 56.67p 56.00p 56.00p 0
10/01/2025 56.00p 56.67p 56.00p 56.00p 0
09/01/2025 55.50p 56.00p 55.00p 56.00p 6,877
08/01/2025 55.50p 55.50p 53.25p 55.50p 46,734
07/01/2025 55.50p 55.50p 54.50p 55.50p 1,663
06/01/2025 55.50p 55.60p 54.50p 55.50p 17,899
03/01/2025 55.50p 55.50p 53.75p 55.50p 4,350
02/01/2025 55.50p 55.65p 53.75p 55.50p 6,951
01/01/2025 56.50p 57.40p 55.45p 55.50p 4,051
31/12/2024 56.50p 57.40p 55.45p 55.50p 4,051
30/12/2024 56.50p 56.50p 56.50p 56.50p 0
27/12/2024 55.50p 57.45p 55.50p 56.50p 2,870
26/12/2024 56.00p 58.00p 55.50p 55.50p 89
25/12/2024 56.00p 58.00p 55.50p 55.50p 89
24/12/2024 56.00p 58.00p 55.50p 55.50p 89
23/12/2024 55.50p 57.45p 55.50p 55.50p 4,200
20/12/2024 56.00p 56.00p 54.67p 55.50p 0
19/12/2024 56.00p 56.00p 54.67p 55.50p 0
18/12/2024 54.50p 55.50p 53.00p 55.50p 22,450
17/12/2024 54.00p 54.40p 53.00p 54.00p 33,937
16/12/2024 55.00p 55.00p 54.00p 54.00p 1,846
13/12/2024 53.50p 55.00p 53.50p 54.00p 10,990
12/12/2024 54.50p 54.67p 53.50p 53.50p 1,778
11/12/2024 54.50p 55.33p 54.50p 54.50p 0
10/12/2024 54.50p 54.50p 54.40p 54.50p 78
09/12/2024 54.50p 54.50p 54.41p 54.50p 10,000
06/12/2024 54.50p 54.50p 52.28p 54.50p 5,754
05/12/2024 54.50p 54.50p 52.55p 54.50p 26,000
04/12/2024 54.50p 55.70p 54.50p 54.50p 3
03/12/2024 54.50p 56.00p 52.00p 54.50p 30,200
02/12/2024 54.50p 56.13p 53.25p 54.50p 14,333
29/11/2024 56.50p 58.40p 52.00p 54.50p 326,399
28/11/2024 51.50p 51.50p 48.00p 50.50p 52,746
27/11/2024 51.50p 52.40p 51.50p 51.50p 19
26/11/2024 51.50p 51.50p 51.50p 51.50p 0
25/11/2024 51.50p 51.50p 50.03p 51.50p 19,016
22/11/2024 52.50p 52.50p 50.16p 52.00p 1,487
21/11/2024 52.50p 52.50p 52.00p 52.00p 0
20/11/2024 52.50p 52.50p 50.00p 52.00p 23,000
19/11/2024 52.50p 52.50p 52.00p 52.00p 0
18/11/2024 52.50p 52.00p 52.00p 52.00p 0
15/11/2024 53.00p 53.80p 51.45p 52.50p 25,582
14/11/2024 53.00p 53.85p 52.50p 52.50p 4,443
13/11/2024 53.00p 53.55p 52.50p 52.50p 16,993
12/11/2024 53.00p 53.00p 51.00p 53.00p 12,054
11/11/2024 54.50p 54.80p 49.10p 53.00p 106,775
08/11/2024 55.50p 55.50p 52.50p 54.50p 41,509
07/11/2024 55.50p 55.50p 55.00p 55.00p 0
06/11/2024 55.50p 55.50p 55.00p 55.00p 901
05/11/2024 55.50p 55.50p 54.13p 55.00p 10,000
04/11/2024 55.50p 55.50p 54.00p 55.00p 10,230
01/11/2024 55.50p 55.50p 54.00p 55.00p 33,896
31/10/2024 55.00p 56.55p 53.20p 55.50p 45,086
30/10/2024 51.50p 56.80p 50.00p 55.00p 57,269
29/10/2024 52.00p 52.00p 50.50p 51.50p 4,000
28/10/2024 52.00p 52.00p 52.00p 52.00p 0
25/10/2024 51.50p 52.00p 51.00p 52.00p 16,459
24/10/2024 50.50p 52.90p 50.50p 51.50p 17,631
23/10/2024 52.50p 52.50p 50.50p 50.50p 28,631
22/10/2024 54.00p 54.00p 51.55p 52.50p 21,489
21/10/2024 54.00p 54.00p 53.00p 54.00p 3,000
18/10/2024 54.00p 54.00p 53.00p 54.00p 1,608
17/10/2024 54.00p 54.00p 53.68p 54.00p 7,750
16/10/2024 54.00p 54.00p 53.80p 54.00p 1,851
15/10/2024 54.00p 54.00p 53.03p 54.00p 6,957
14/10/2024 54.00p 54.10p 53.00p 54.00p 2,235
11/10/2024 54.00p 54.10p 53.00p 54.00p 3,518
10/10/2024 55.00p 55.00p 53.00p 54.00p 17,344
09/10/2024 55.00p 55.00p 53.00p 54.50p 4,871
08/10/2024 54.50p 54.70p 53.00p 54.50p 4,027
07/10/2024 55.00p 55.00p 53.18p 54.50p 4,000
04/10/2024 55.00p 55.00p 53.00p 54.50p 2,500
03/10/2024 55.00p 55.00p 54.50p 54.50p 6,000
02/10/2024 55.00p 55.00p 54.50p 54.50p 4,566
01/10/2024 54.50p 54.50p 53.15p 54.50p 11,500
30/09/2024 55.00p 55.00p 53.11p 54.50p 5,702
27/09/2024 54.50p 54.50p 53.30p 54.50p 3,655
26/09/2024 55.00p 55.00p 53.10p 54.50p 6,459
25/09/2024 56.50p 56.50p 53.25p 54.50p 8,823
24/09/2024 56.50p 56.50p 55.00p 56.50p 8,000
23/09/2024 56.50p 56.50p 55.10p 56.50p 10,877
20/09/2024 56.50p 56.95p 55.00p 56.50p 7,087
19/09/2024 56.50p 56.50p 55.30p 56.50p 9
18/09/2024 56.50p 56.50p 55.33p 56.50p 19,655
17/09/2024 56.50p 56.50p 56.50p 56.50p 0
16/09/2024 55.50p 57.70p 54.00p 56.50p 56,670
13/09/2024 55.50p 55.70p 55.50p 55.50p 10,023
12/09/2024 55.50p 55.75p 55.50p 55.50p 10,000
11/09/2024 55.50p 55.80p 55.50p 55.50p 537
10/09/2024 56.00p 56.50p 54.25p 55.50p 4,246
09/09/2024 56.00p 57.00p 55.20p 56.00p 21,611
06/09/2024 56.00p 56.23p 55.20p 56.00p 5,010
05/09/2024 55.50p 56.50p 55.28p 56.00p 45,406
04/09/2024 55.00p 55.70p 55.00p 55.50p 15,654
03/09/2024 54.00p 56.00p 53.00p 55.00p 88,983
02/09/2024 56.50p 57.28p 53.20p 56.50p 24,823
30/08/2024 60.00p 60.00p 56.50p 56.50p 15,900
29/08/2024 60.00p 60.40p 58.45p 59.50p 11,481
28/08/2024 61.00p 61.66p 60.16p 61.00p 15,225
27/08/2024 61.00p 61.80p 60.12p 61.00p 23,670
26/08/2024 59.50p 60.55p 59.50p 60.00p 13,116
23/08/2024 59.50p 60.55p 59.50p 60.00p 13,116
22/08/2024 59.50p 60.55p 59.50p 60.00p 13,116
21/08/2024 59.50p 60.55p 59.00p 59.50p 5,145
20/08/2024 59.50p 61.00p 59.50p 59.50p 3,500
19/08/2024 59.00p 59.60p 58.45p 59.50p 10,711
16/08/2024 59.00p 59.70p 59.00p 59.00p 3,500
15/08/2024 59.00p 59.90p 59.00p 59.00p 7,952
14/08/2024 60.00p 61.12p 58.28p 59.00p 37,844
13/08/2024 60.00p 60.00p 58.60p 60.00p 4,000
12/08/2024 60.50p 61.90p 58.45p 60.00p 30,742
09/08/2024 60.50p 61.33p 60.50p 60.50p 0
08/08/2024 60.50p 61.50p 59.89p 60.50p 6,610
07/08/2024 60.50p 60.50p 58.90p 60.50p 27,256
06/08/2024 59.00p 59.00p 58.00p 59.00p 4,000
05/08/2024 60.50p 60.50p 58.00p 59.00p 19,419
02/08/2024 60.50p 60.50p 59.00p 60.50p 1
01/08/2024 60.50p 60.90p 58.89p 60.50p 22,332
31/07/2024 60.50p 60.90p 58.89p 60.50p 23,702
30/07/2024 60.50p 61.70p 60.50p 61.00p 19,621
29/07/2024 60.50p 62.86p 58.76p 60.50p 29,794
26/07/2024 60.50p 60.50p 59.67p 60.50p 0
25/07/2024 60.50p 61.60p 60.50p 60.50p 400
24/07/2024 60.50p 60.50p 59.67p 60.50p 0
23/07/2024 60.50p 61.70p 60.50p 60.50p 1,061
22/07/2024 60.00p 61.90p 58.60p 60.50p 10,026
19/07/2024 61.50p 62.35p 58.13p 60.00p 51,142
18/07/2024 61.50p 62.41p 58.75p 60.00p 26,257

Market data

Select a section