Market data

Select a section

Northern Bear

(NTBR)
Sector: Industrial Support Services
65.00p
1.00p 1.56
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 64.00p 65.76p 63.11p 65.00p 14,000
10/04/2025 64.00p 65.50p 64.00p 64.00p 20,000
09/04/2025 63.50p 65.90p 63.50p 64.00p 14,510
08/04/2025 62.00p 64.00p 62.00p 63.50p 26,925
07/04/2025 64.00p 64.00p 62.00p 62.00p 29,084
04/04/2025 65.50p 65.50p 63.00p 64.00p 20,324
03/04/2025 66.00p 67.00p 64.00p 65.50p 36,151
02/04/2025 66.50p 67.15p 65.68p 66.00p 27,000
01/04/2025 64.50p 67.40p 64.00p 66.50p 66,720
31/03/2025 64.50p 64.50p 64.50p 64.50p 0
28/03/2025 64.50p 66.80p 63.33p 64.50p 29,964
27/03/2025 64.50p 66.27p 62.65p 64.50p 15,580
26/03/2025 65.50p 66.25p 64.50p 64.50p 11,000
25/03/2025 64.50p 66.55p 64.30p 65.50p 15,000
24/03/2025 65.00p 67.00p 64.45p 65.50p 38,544
21/03/2025 65.50p 65.50p 64.20p 64.50p 15,711
20/03/2025 66.00p 66.00p 64.40p 66.00p 3,659
19/03/2025 65.50p 66.00p 64.60p 66.00p 20,000
18/03/2025 64.00p 65.60p 63.22p 64.50p 12,556
17/03/2025 62.50p 65.09p 62.00p 64.00p 83,034
14/03/2025 62.50p 64.00p 60.20p 62.50p 13,645
13/03/2025 62.50p 65.00p 60.00p 62.50p 10,247
12/03/2025 61.50p 64.90p 61.00p 62.50p 31,455
11/03/2025 60.00p 63.00p 58.85p 61.50p 39,183
10/03/2025 60.00p 61.88p 58.56p 60.00p 35,355
07/03/2025 57.00p 60.00p 56.24p 60.00p 111,200
06/03/2025 54.50p 62.60p 54.50p 57.00p 441,416
05/03/2025 54.50p 54.50p 52.23p 52.50p 17,001
04/03/2025 54.50p 54.50p 53.15p 54.50p 8,000
03/03/2025 54.50p 54.50p 53.50p 54.50p 4,000
28/02/2025 54.50p 54.50p 53.50p 54.50p 10,679
27/02/2025 54.50p 54.50p 54.50p 54.50p 0
26/02/2025 54.50p 54.50p 53.50p 54.50p 1,000
25/02/2025 54.50p 54.69p 53.50p 54.50p 15,702
24/02/2025 54.00p 54.50p 53.00p 54.50p 4,004
21/02/2025 54.00p 54.00p 53.67p 54.00p 0
20/02/2025 54.00p 54.00p 53.67p 54.00p 0
19/02/2025 54.00p 54.00p 53.67p 54.00p 0
18/02/2025 54.00p 54.00p 53.67p 54.00p 0
17/02/2025 54.00p 55.00p 53.50p 54.00p 9,576
14/02/2025 54.00p 54.70p 53.52p 54.00p 1,009
13/02/2025 54.00p 55.00p 54.00p 54.00p 23
12/02/2025 54.00p 55.00p 54.00p 54.00p 5,000
11/02/2025 54.50p 55.94p 53.57p 54.00p 17,527
10/02/2025 54.50p 56.00p 53.52p 54.50p 16,501
07/02/2025 54.50p 54.50p 54.50p 54.50p 1,734
06/02/2025 54.50p 54.50p 54.00p 54.50p 0
05/02/2025 54.50p 54.50p 54.00p 54.50p 0
04/02/2025 54.50p 54.50p 53.45p 54.50p 4,000
03/02/2025 55.00p 55.00p 53.44p 54.50p 8,991
31/01/2025 55.00p 55.00p 53.00p 55.00p 14
30/01/2025 55.00p 55.00p 53.72p 55.00p 2,500
29/01/2025 55.00p 55.00p 53.85p 55.00p 18,571
28/01/2025 55.00p 55.00p 53.85p 55.00p 101
27/01/2025 55.00p 55.00p 54.33p 55.00p 0
24/01/2025 54.50p 55.00p 54.00p 55.00p 28,225
23/01/2025 54.50p 54.50p 54.00p 54.50p 0
22/01/2025 54.50p 54.50p 54.00p 54.50p 0
21/01/2025 55.50p 55.50p 54.00p 54.50p 19,871
20/01/2025 55.00p 56.00p 55.00p 55.50p 3,600
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

Market data

Select a section