Market data

Select a section

Northern Bear

(NTBR)
Sector: Industrial Support Services
51.50p
0.00p 0.00
Last updated: 11:48:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 61.50p 63.90p 58.75p 61.50p 30,312
16/07/2024 61.50p 62.25p 58.65p 61.50p 10,695
15/07/2024 61.50p 62.25p 61.50p 61.50p 4,017
12/07/2024 61.50p 61.50p 60.80p 61.50p 0
11/07/2024 61.50p 61.50p 60.80p 61.50p 0
10/07/2024 61.50p 61.50p 58.18p 61.50p 245
09/07/2024 61.00p 62.55p 61.00p 61.50p 6,000
08/07/2024 61.00p 61.50p 61.00p 61.00p 5,614
05/07/2024 60.50p 62.50p 58.15p 61.00p 25,095
04/07/2024 60.50p 60.50p 60.10p 60.50p 831
03/07/2024 60.50p 60.50p 59.00p 60.50p 7,483
02/07/2024 60.50p 60.50p 60.20p 60.50p 4,000
01/07/2024 60.50p 60.50p 60.44p 60.50p 11,500
28/06/2024 60.00p 60.56p 60.00p 60.50p 4,000
27/06/2024 60.00p 60.00p 58.26p 60.00p 10,000
26/06/2024 60.00p 60.00p 59.33p 60.00p 0
25/06/2024 60.00p 60.90p 58.60p 60.00p 18,144
24/06/2024 60.00p 60.00p 59.33p 60.00p 0
21/06/2024 60.00p 60.60p 60.00p 60.00p 4,000
20/06/2024 62.50p 62.50p 58.30p 60.00p 40,587
19/06/2024 62.50p 62.50p 61.67p 62.50p 0
18/06/2024 62.50p 62.50p 61.67p 62.50p 0
17/06/2024 62.50p 62.50p 61.67p 62.50p 0
14/06/2024 64.00p 64.40p 60.00p 62.50p 57,752
13/06/2024 64.00p 64.00p 63.00p 63.00p 16
12/06/2024 64.00p 64.00p 63.00p 63.00p 0
11/06/2024 64.00p 64.00p 63.00p 63.00p 4,000
10/06/2024 63.50p 63.90p 63.00p 63.00p 10,948
07/06/2024 64.00p 64.00p 61.00p 62.50p 21,840
06/06/2024 64.00p 64.40p 63.00p 63.00p 11
05/06/2024 64.00p 64.40p 61.88p 63.00p 6,424
04/06/2024 60.00p 64.50p 60.00p 64.00p 83,175
03/06/2024 61.50p 61.50p 58.52p 60.00p 21,045
31/05/2024 61.50p 61.50p 60.00p 61.00p 0
30/05/2024 61.50p 62.08p 61.00p 61.00p 795
29/05/2024 61.50p 62.20p 61.00p 61.00p 8,038
28/05/2024 61.50p 61.50p 60.40p 61.00p 16,556
27/05/2024 61.50p 61.50p 58.88p 61.00p 6,494

Market data

Select a section